29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 3 | 20250403 | 184800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20250403 | 184700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20250403 | 184600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20250403 | 184500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20250403 | 184400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20250403 | 184300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20250403 | 184200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20250403 | 184100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20250403 | 184000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20250403 | 183900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20250403 | 183800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20250403 | 183700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20250403 | 183600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20250403 | 183500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20250403 | 183400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20250403 | 183300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20250403 | 183200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20250403 | 183100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20250403 | 183000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20250403 | 182900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20250403 | 182800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20250403 | 182700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20250403 | 182600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20250403 | 182500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20250403 | 182400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20250403 | 182300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20250403 | 182200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20250403 | 182100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20250403 | 182000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20250403 | 181900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 33 | 20250403 | 181800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20250403 | 181700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20250403 | 181600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20250403 | 181500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20250403 | 181400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20250403 | 181300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20250403 | 181200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20250403 | 181100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20250403 | 181000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20250403 | 180900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20250403 | 180800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20250403 | 180700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20250403 | 180600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20250403 | 180500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20250403 | 180400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20250403 | 180300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20250403 | 180200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20250403 | 180100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20250403 | 180000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20250403 | 175900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20250403 | 175800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20250403 | 175700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20250403 | 175600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20250403 | 175500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20250403 | 175400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20250403 | 175300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20250403 | 175200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20250403 | 175100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20250403 | 175000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20250403 | 174900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 63 | 20250403 | 174800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20250403 | 174700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20250403 | 174600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20250403 | 174500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20250403 | 174400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20250403 | 174300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20250403 | 174200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20250403 | 174100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20250403 | 174000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20250403 | 173900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20250403 | 173800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20250403 | 173700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20250403 | 173600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20250403 | 173500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20250403 | 173400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20250403 | 173300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20250403 | 173200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20250403 | 173100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20250403 | 173000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20250403 | 172900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20250403 | 172800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20250403 | 172700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20250403 | 172600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20250403 | 172500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20250403 | 172400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20250403 | 172300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20250403 | 172200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20250403 | 172100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20250403 | 172000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20250403 | 171900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 93 | 20250403 | 171800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20250403 | 171700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20250403 | 171600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20250403 | 171500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20250403 | 171400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20250403 | 171300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20250403 | 171200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20250403 | 171100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20250403 | 171000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20250403 | 170900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20250403 | 170800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20250403 | 170700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20250403 | 170600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20250403 | 170500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20250403 | 170400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20250403 | 170300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20250403 | 170200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20250403 | 170100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20250403 | 170000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20250403 | 165900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20250403 | 165800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20250403 | 165700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20250403 | 165600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20250403 | 165500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20250403 | 165400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20250403 | 165300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20250403 | 165200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20250403 | 165100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20250403 | 165000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20250403 | 164900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 123 | 20250403 | 164800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20250403 | 164700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20250403 | 164600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20250403 | 164500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20250403 | 164400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20250403 | 164300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20250403 | 164200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20250403 | 164100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20250403 | 164000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20250403 | 163900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20250403 | 163800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20250403 | 163700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20250403 | 163600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20250403 | 163500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20250403 | 163400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20250403 | 163300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20250403 | 163200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20250403 | 163100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20250403 | 163000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20250403 | 162900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20250403 | 162800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20250403 | 162700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20250403 | 162600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20250403 | 162500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20250403 | 162400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20250403 | 162300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20250403 | 162200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20250403 | 162100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20250403 | 162000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20250403 | 161900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 153 | 20250403 | 161800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20250403 | 161700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20250403 | 161600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20250403 | 161500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20250403 | 161400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20250403 | 161300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20250403 | 161200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20250403 | 161100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20250403 | 161000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20250403 | 160900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20250403 | 160800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20250403 | 160700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20250403 | 160600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20250403 | 160500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20250403 | 160400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20250403 | 160300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20250403 | 160200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20250403 | 160100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20250403 | 160000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20250403 | 155900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20250403 | 155800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20250403 | 155700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20250403 | 155600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20250403 | 155500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20250403 | 155400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20250403 | 155300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20250403 | 155200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20250403 | 155100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20250403 | 155000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20250403 | 154900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 183 | 20250403 | 154800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20250403 | 154700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20250403 | 154600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20250403 | 154500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20250403 | 154400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20250403 | 154300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20250403 | 154200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20250403 | 154100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20250403 | 154000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20250403 | 153900 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20250403 | 153800 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20250403 | 153700 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20250403 | 153600 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20250403 | 153500 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20250403 | 153400 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20250403 | 153300 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20250403 | 153200 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20250403 | 153100 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20250403 | 153000 | 4122459093 | 3410 | 3410 | 3410 | 3410 | 119425 |
| 202 | 20250403 | 152900 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250403 | 152800 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250403 | 152700 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250403 | 152600 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250403 | 152500 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250403 | 152400 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250403 | 152300 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20250403 | 152200 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20250403 | 152100 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20250403 | 152000 | 3715219843 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20250403 | 151900 | 3715219843 | 3420 | 3425 | 3430 | 3420 | 1885 |
| 213 | 20250403 | 151800 | 3708766470 | 3420 | 3420 | 3425 | 3420 | 3411 |
| 214 | 20250403 | 151700 | 3697100600 | 3420 | 3420 | 3425 | 3415 | 8203 |
| 215 | 20250403 | 151600 | 3669047345 | 3425 | 3425 | 3425 | 3420 | 2038 |
| 216 | 20250403 | 151500 | 3662072655 | 3420 | 3420 | 3425 | 3420 | 341 |
| 217 | 20250403 | 151400 | 3660905795 | 3420 | 3425 | 3425 | 3420 | 304 |
| 218 | 20250403 | 151300 | 3659865535 | 3425 | 3420 | 3425 | 3420 | 3273 |
| 219 | 20250403 | 151200 | 3648669875 | 3420 | 3417 | 3420 | 3417 | 3008 |
| 220 | 20250403 | 151100 | 3638383151 | 3417 | 3420 | 3420 | 3415 | 750 |
| 221 | 20250403 | 151000 | 3635818302 | 3415 | 3417 | 3425 | 3415 | 8767 |
| 222 | 20250403 | 150900 | 3605831672 | 3420 | 3420 | 3420 | 3415 | 9386 |
| 223 | 20250403 | 150800 | 3573739457 | 3415 | 3420 | 3420 | 3415 | 1796 |
| 224 | 20250403 | 150700 | 3567604197 | 3415 | 3420 | 3420 | 3415 | 2697 |
| 225 | 20250403 | 150600 | 3558393262 | 3420 | 3420 | 3420 | 3415 | 5943 |
| 226 | 20250403 | 150500 | 3538096582 | 3420 | 3420 | 3420 | 3415 | 11428 |
| 227 | 20250403 | 150400 | 3499067597 | 3420 | 3425 | 3425 | 3420 | 4656 |
| 228 | 20250403 | 150300 | 3483143217 | 3425 | 3425 | 3425 | 3420 | 902 |
| 229 | 20250403 | 150200 | 3480056757 | 3425 | 3425 | 3425 | 3425 | 110 |
| 230 | 20250403 | 150100 | 3479680007 | 3425 | 3425 | 3425 | 3420 | 7488 |
| 231 | 20250403 | 150000 | 3454069642 | 3425 | 3425 | 3430 | 3420 | 2761 |
| 232 | 20250403 | 145900 | 3444620747 | 3430 | 3430 | 3430 | 3420 | 4853 |
| 233 | 20250403 | 145800 | 3428002122 | 3425 | 3425 | 3427 | 3420 | 3508 |
| 234 | 20250403 | 145700 | 3415992366 | 3425 | 3425 | 3425 | 3420 | 9232 |
| 235 | 20250403 | 145600 | 3384375971 | 3425 | 3425 | 3425 | 3420 | 514 |
| 236 | 20250403 | 145500 | 3382615526 | 3425 | 3420 | 3425 | 3420 | 956 |
| 237 | 20250403 | 145400 | 3379345076 | 3425 | 3425 | 3425 | 3425 | 1759 |
| 238 | 20250403 | 145300 | 3373320501 | 3425 | 3425 | 3425 | 3420 | 3010 |
| 239 | 20250403 | 145200 | 3363012156 | 3425 | 3420 | 3430 | 3420 | 2176 |
| 240 | 20250403 | 145100 | 3355558951 | 3420 | 3425 | 3430 | 3420 | 342 |
| 241 | 20250403 | 145000 | 3354387371 | 3430 | 3435 | 3435 | 3420 | 5354 |
| 242 | 20250403 | 144900 | 3336043746 | 3435 | 3425 | 3435 | 3425 | 2454 |
| 243 | 20250403 | 144800 | 3327628806 | 3430 | 3430 | 3435 | 3425 | 1631 |
| 244 | 20250403 | 144700 | 3322035176 | 3430 | 3435 | 3435 | 3425 | 2425 |
| 245 | 20250403 | 144600 | 3313719121 | 3435 | 3435 | 3435 | 3430 | 1589 |
| 246 | 20250403 | 144500 | 3308262611 | 3435 | 3430 | 3435 | 3420 | 3333 |
| 247 | 20250403 | 144400 | 3296833951 | 3430 | 3425 | 3435 | 3420 | 52917 |
| 248 | 20250403 | 144300 | 3115453276 | 3425 | 3427 | 3430 | 3425 | 3011 |
| 249 | 20250403 | 144200 | 3105137702 | 3427 | 3430 | 3430 | 3425 | 6163 |
| 250 | 20250403 | 144100 | 3084023976 | 3430 | 3435 | 3435 | 3425 | 3169 |
| 251 | 20250403 | 144000 | 3073154629 | 3435 | 3430 | 3435 | 3430 | 2321 |
| 252 | 20250403 | 143900 | 3065186234 | 3435 | 3435 | 3435 | 3430 | 3375 |
| 253 | 20250403 | 143800 | 3053605514 | 3435 | 3430 | 3435 | 3430 | 2127 |
| 254 | 20250403 | 143700 | 3046307559 | 3435 | 3435 | 3435 | 3430 | 3063 |
| 255 | 20250403 | 143600 | 3035795139 | 3435 | 3435 | 3435 | 3430 | 2877 |
| 256 | 20250403 | 143500 | 3025922939 | 3430 | 3445 | 3445 | 3430 | 41404 |
| 257 | 20250403 | 143400 | 2883541609 | 3445 | 3445 | 3450 | 3445 | 5497 |
| 258 | 20250403 | 143300 | 2864604249 | 3450 | 3450 | 3450 | 3445 | 1597 |
| 259 | 20250403 | 143200 | 2859100394 | 3450 | 3450 | 3450 | 3445 | 202 |
| 260 | 20250403 | 143100 | 2858404459 | 3450 | 3450 | 3450 | 3445 | 6197 |
| 261 | 20250403 | 143000 | 2837054219 | 3450 | 3450 | 3450 | 3445 | 1088 |
| 262 | 20250403 | 142900 | 2833303230 | 3450 | 3450 | 3450 | 3445 | 2252 |
| 263 | 20250403 | 142800 | 2825544155 | 3450 | 3450 | 3450 | 3445 | 1946 |
| 264 | 20250403 | 142700 | 2818834095 | 3450 | 3450 | 3450 | 3445 | 338 |
| 265 | 20250403 | 142600 | 2817668605 | 3450 | 3450 | 3450 | 3450 | 237 |
| 266 | 20250403 | 142500 | 2816850955 | 3450 | 3450 | 3450 | 3450 | 558 |
| 267 | 20250403 | 142400 | 2814925855 | 3450 | 3450 | 3450 | 3445 | 2929 |
| 268 | 20250403 | 142300 | 2804821905 | 3450 | 3450 | 3450 | 3445 | 211 |
| 269 | 20250403 | 142200 | 2804094330 | 3450 | 3450 | 3450 | 3445 | 528 |
| 270 | 20250403 | 142100 | 2802274005 | 3450 | 3450 | 3450 | 3447 | 616 |
| 271 | 20250403 | 142000 | 2800148823 | 3447 | 3450 | 3450 | 3445 | 867 |
| 272 | 20250403 | 141900 | 2797160224 | 3445 | 3450 | 3455 | 3445 | 28636 |
| 273 | 20250403 | 141800 | 2698399938 | 3452 | 3452 | 3452 | 3450 | 4810 |
| 274 | 20250403 | 141700 | 2681804886 | 3452 | 3452 | 3452 | 3450 | 918 |
| 275 | 20250403 | 141600 | 2678636420 | 3452 | 3455 | 3455 | 3452 | 460 |
| 276 | 20250403 | 141500 | 2677047450 | 3455 | 3455 | 3455 | 3450 | 1059 |
| 277 | 20250403 | 141400 | 2673391945 | 3455 | 3455 | 3455 | 3450 | 3874 |
| 278 | 20250403 | 141300 | 2660025191 | 3455 | 3455 | 3455 | 3455 | 395 |
| 279 | 20250403 | 141200 | 2658660466 | 3455 | 3455 | 3455 | 3455 | 2202 |
| 280 | 20250403 | 141100 | 2651052556 | 3455 | 3455 | 3455 | 3450 | 1624 |
| 281 | 20250403 | 141000 | 2645443386 | 3455 | 3450 | 3455 | 3450 | 831 |
| 282 | 20250403 | 140900 | 2642574151 | 3455 | 3455 | 3455 | 3450 | 2304 |
| 283 | 20250403 | 140800 | 2634620191 | 3455 | 3455 | 3455 | 3455 | 1395 |
| 284 | 20250403 | 140700 | 2629800466 | 3455 | 3455 | 3455 | 3450 | 957 |
| 285 | 20250403 | 140600 | 2626494701 | 3455 | 3455 | 3455 | 3450 | 732 |
| 286 | 20250403 | 140500 | 2623966856 | 3455 | 3455 | 3455 | 3450 | 2930 |
| 287 | 20250403 | 140400 | 2613843711 | 3455 | 3455 | 3455 | 3450 | 507 |
| 288 | 20250403 | 140300 | 2612093211 | 3455 | 3455 | 3455 | 3455 | 1438 |
| 289 | 20250403 | 140200 | 2607124921 | 3455 | 3455 | 3455 | 3450 | 1325 |
| 290 | 20250403 | 140100 | 2602547781 | 3455 | 3455 | 3455 | 3450 | 300 |
| 291 | 20250403 | 140000 | 2601511642 | 3455 | 3455 | 3455 | 3450 | 864 |
| 292 | 20250403 | 135900 | 2598527427 | 3450 | 3460 | 3460 | 3450 | 27138 |
| 293 | 20250403 | 135800 | 2504715032 | 3465 | 3465 | 3465 | 3465 | 131 |
| 294 | 20250403 | 135700 | 2504261117 | 3465 | 3462 | 3465 | 3460 | 2523 |
| 295 | 20250403 | 135600 | 2495525860 | 3465 | 3462 | 3465 | 3460 | 280 |
| 296 | 20250403 | 135500 | 2494556158 | 3465 | 3465 | 3465 | 3460 | 1355 |
| 297 | 20250403 | 135400 | 2489863351 | 3465 | 3465 | 3465 | 3465 | 324 |
| 298 | 20250403 | 135300 | 2488740691 | 3460 | 3470 | 3470 | 3460 | 1117 |
| 299 | 20250403 | 135200 | 2484873676 | 3470 | 3470 | 3470 | 3470 | 200 |
| 300 | 20250403 | 135100 | 2484179676 | 3470 | 3470 | 3470 | 3470 | 563 |
| 301 | 20250403 | 135000 | 2482226066 | 3470 | 3465 | 3470 | 3465 | 405 |
| 302 | 20250403 | 134900 | 2480822251 | 3470 | 3470 | 3470 | 3470 | 82 |
| 303 | 20250403 | 134800 | 2480537711 | 3470 | 3465 | 3470 | 3465 | 389 |
| 304 | 20250403 | 134700 | 2479188226 | 3465 | 3470 | 3470 | 3465 | 1772 |
| 305 | 20250403 | 134600 | 2473041176 | 3470 | 3470 | 3470 | 3470 | 185 |
| 306 | 20250403 | 134500 | 2472399226 | 3470 | 3465 | 3470 | 3465 | 443 |
| 307 | 20250403 | 134400 | 2470863311 | 3465 | 3470 | 3470 | 3460 | 1412 |
| 308 | 20250403 | 134300 | 2465973936 | 3470 | 3470 | 3470 | 3470 | 202 |
| 309 | 20250403 | 134200 | 2465272996 | 3470 | 3470 | 3470 | 3460 | 3533 |
| 310 | 20250403 | 134100 | 2453032325 | 3467 | 3465 | 3467 | 3465 | 982 |
| 311 | 20250403 | 134000 | 2449629201 | 3465 | 3470 | 3470 | 3460 | 1653 |
| 312 | 20250403 | 133900 | 2443900771 | 3470 | 3465 | 3470 | 3465 | 237 |
| 313 | 20250403 | 133800 | 2443078461 | 3470 | 3470 | 3470 | 3470 | 35 |
| 314 | 20250403 | 133700 | 2442957011 | 3475 | 3470 | 3475 | 3465 | 2510 |
| 315 | 20250403 | 133600 | 2434248216 | 3470 | 3470 | 3470 | 3465 | 949 |
| 316 | 20250403 | 133500 | 2430956686 | 3470 | 3470 | 3470 | 3465 | 732 |
| 317 | 20250403 | 133400 | 2428418296 | 3470 | 3465 | 3470 | 3465 | 3549 |
| 318 | 20250403 | 133300 | 2416119886 | 3465 | 3465 | 3465 | 3465 | 210 |
| 319 | 20250403 | 133200 | 2415392236 | 3465 | 3460 | 3465 | 3460 | 6436 |
| 320 | 20250403 | 133100 | 2393122196 | 3460 | 3460 | 3460 | 3460 | 703 |
| 321 | 20250403 | 133000 | 2390689816 | 3460 | 3460 | 3460 | 3455 | 1810 |
| 322 | 20250403 | 132900 | 2384429931 | 3460 | 3460 | 3460 | 3460 | 889 |
| 323 | 20250403 | 132800 | 2381353991 | 3460 | 3460 | 3460 | 3457 | 1125 |
| 324 | 20250403 | 132700 | 2377461506 | 3460 | 3460 | 3460 | 3460 | 465 |
| 325 | 20250403 | 132600 | 2375852606 | 3460 | 3460 | 3460 | 3455 | 6448 |
| 326 | 20250403 | 132500 | 2353553931 | 3460 | 3465 | 3465 | 3460 | 7998 |
| 327 | 20250403 | 132400 | 2325848531 | 3470 | 3470 | 3470 | 3470 | 70 |
| 328 | 20250403 | 132300 | 2325605631 | 3470 | 3470 | 3470 | 3465 | 145 |
| 329 | 20250403 | 132200 | 2325102936 | 3470 | 3470 | 3470 | 3470 | 7 |
| 330 | 20250403 | 132100 | 2325078646 | 3470 | 3470 | 3475 | 3465 | 5525 |
| 331 | 20250403 | 132000 | 2305906651 | 3470 | 3467 | 3470 | 3465 | 2325 |
| 332 | 20250403 | 131900 | 2297839710 | 3470 | 3467 | 3470 | 3467 | 50 |
| 333 | 20250403 | 131800 | 2297666246 | 3470 | 3470 | 3470 | 3470 | 130 |
| 334 | 20250403 | 131700 | 2297215146 | 3465 | 3460 | 3465 | 3460 | 1326 |
| 335 | 20250403 | 131600 | 2292620564 | 3465 | 3462 | 3465 | 3462 | 1426 |
| 336 | 20250403 | 131500 | 2287679480 | 3465 | 3465 | 3465 | 3462 | 658 |
| 337 | 20250403 | 131400 | 2285399513 | 3465 | 3465 | 3465 | 3465 | 5082 |
| 338 | 20250403 | 131300 | 2267790383 | 3460 | 3465 | 3465 | 3460 | 379 |
| 339 | 20250403 | 131200 | 2266478693 | 3465 | 3465 | 3465 | 3465 | 268 |
| 340 | 20250403 | 131100 | 2265550073 | 3465 | 3465 | 3465 | 3465 | 61 |
| 341 | 20250403 | 131000 | 2265338708 | 3465 | 3465 | 3465 | 3465 | 216 |
| 342 | 20250403 | 130900 | 2264590268 | 3465 | 3465 | 3465 | 3465 | 915 |
| 343 | 20250403 | 130800 | 2261419793 | 3465 | 3465 | 3465 | 3465 | 5764 |
| 344 | 20250403 | 130700 | 2241447533 | 3465 | 3465 | 3465 | 3465 | 40 |
| 345 | 20250403 | 130600 | 2241308933 | 3460 | 3457 | 3460 | 3455 | 7769 |
| 346 | 20250403 | 130500 | 2214428696 | 3460 | 3460 | 3460 | 3460 | 1 |
| 347 | 20250403 | 130400 | 2214425236 | 3460 | 3460 | 3460 | 3460 | 24 |
| 348 | 20250403 | 130300 | 2214342196 | 3460 | 3460 | 3460 | 3460 | 188 |
| 349 | 20250403 | 130200 | 2213691716 | 3460 | 3465 | 3465 | 3455 | 1554 |
| 350 | 20250403 | 130100 | 2208319946 | 3465 | 3455 | 3465 | 3455 | 19283 |
| 351 | 20250403 | 130000 | 2141653031 | 3455 | 3455 | 3455 | 3455 | 6199 |
| 352 | 20250403 | 125900 | 2120235486 | 3455 | 3455 | 3455 | 3450 | 1548 |
| 353 | 20250403 | 125800 | 2114887246 | 3455 | 3455 | 3455 | 3450 | 1419 |
| 354 | 20250403 | 125700 | 2109990446 | 3455 | 3455 | 3455 | 3450 | 992 |
| 355 | 20250403 | 125600 | 2106563586 | 3455 | 3455 | 3455 | 3450 | 2831 |
| 356 | 20250403 | 125500 | 2096787291 | 3455 | 3460 | 3465 | 3455 | 28636 |
| 357 | 20250403 | 125400 | 1997806461 | 3460 | 3460 | 3460 | 3460 | 1043 |
| 358 | 20250403 | 125300 | 1994197681 | 3460 | 3460 | 3460 | 3455 | 1790 |
| 359 | 20250403 | 125200 | 1988009281 | 3460 | 3460 | 3460 | 3455 | 920 |
| 360 | 20250403 | 125100 | 1984828491 | 3460 | 3460 | 3460 | 3460 | 114 |
| 361 | 20250403 | 125000 | 1984434051 | 3460 | 3465 | 3465 | 3460 | 314 |
| 362 | 20250403 | 124900 | 1983347566 | 3465 | 3460 | 3465 | 3460 | 3239 |
| 363 | 20250403 | 124800 | 1972139151 | 3460 | 3455 | 3460 | 3455 | 927 |
| 364 | 20250403 | 124700 | 1968931981 | 3460 | 3460 | 3460 | 3460 | 410 |
| 365 | 20250403 | 124600 | 1967513381 | 3460 | 3460 | 3460 | 3460 | 400 |
| 366 | 20250403 | 124500 | 1966129381 | 3460 | 3460 | 3460 | 3455 | 1206 |
| 367 | 20250403 | 124400 | 1961956646 | 3460 | 3460 | 3460 | 3460 | 9374 |
| 368 | 20250403 | 124300 | 1929522606 | 3460 | 3460 | 3460 | 3460 | 1036 |
| 369 | 20250403 | 124200 | 1925938046 | 3460 | 3460 | 3460 | 3455 | 271 |
| 370 | 20250403 | 124100 | 1925000871 | 3460 | 3460 | 3460 | 3455 | 555 |
| 371 | 20250403 | 124000 | 1923081396 | 3460 | 3460 | 3460 | 3460 | 60 |
| 372 | 20250403 | 123900 | 1922873796 | 3460 | 3457 | 3460 | 3455 | 455 |
| 373 | 20250403 | 123800 | 1921300481 | 3460 | 3460 | 3460 | 3460 | 340 |
| 374 | 20250403 | 123700 | 1920124081 | 3460 | 3460 | 3460 | 3455 | 355 |
| 375 | 20250403 | 123600 | 1918896596 | 3460 | 3460 | 3460 | 3455 | 399 |
| 376 | 20250403 | 123500 | 1917516401 | 3460 | 3460 | 3460 | 3455 | 676 |
| 377 | 20250403 | 123400 | 1915179026 | 3460 | 3460 | 3460 | 3460 | 4274 |
| 378 | 20250403 | 123300 | 1900390986 | 3460 | 3460 | 3460 | 3455 | 749 |
| 379 | 20250403 | 123200 | 1897799796 | 3460 | 3460 | 3460 | 3460 | 372 |
| 380 | 20250403 | 123100 | 1896512676 | 3460 | 3460 | 3460 | 3460 | 1324 |
| 381 | 20250403 | 123000 | 1891931636 | 3460 | 3460 | 3460 | 3455 | 590 |
| 382 | 20250403 | 122900 | 1889891661 | 3455 | 3455 | 3460 | 3455 | 366 |
| 383 | 20250403 | 122800 | 1888627074 | 3455 | 3460 | 3460 | 3455 | 498 |
| 384 | 20250403 | 122700 | 1886904559 | 3460 | 3460 | 3460 | 3455 | 470 |
| 385 | 20250403 | 122600 | 1885278879 | 3460 | 3460 | 3460 | 3460 | 382 |
| 386 | 20250403 | 122500 | 1883957159 | 3460 | 3460 | 3460 | 3455 | 782 |
| 387 | 20250403 | 122400 | 1881251784 | 3460 | 3460 | 3460 | 3460 | 1622 |
| 388 | 20250403 | 122300 | 1875639664 | 3460 | 3460 | 3460 | 3460 | 10027 |
| 389 | 20250403 | 122200 | 1840946244 | 3460 | 3460 | 3460 | 3455 | 1638 |
| 390 | 20250403 | 122100 | 1835279114 | 3460 | 3460 | 3460 | 3460 | 1755 |
| 391 | 20250403 | 122000 | 1829206814 | 3465 | 3460 | 3465 | 3460 | 11807 |
| 392 | 20250403 | 121900 | 1788354094 | 3460 | 3465 | 3465 | 3460 | 4232 |
| 393 | 20250403 | 121800 | 1773690564 | 3465 | 3465 | 3465 | 3465 | 327 |
| 394 | 20250403 | 121700 | 1772557509 | 3465 | 3465 | 3465 | 3460 | 521 |
| 395 | 20250403 | 121600 | 1770753349 | 3460 | 3462 | 3462 | 3460 | 97 |
| 396 | 20250403 | 121500 | 1770417679 | 3465 | 3460 | 3465 | 3460 | 267 |
| 397 | 20250403 | 121400 | 1769493109 | 3460 | 3465 | 3465 | 3460 | 1199 |
| 398 | 20250403 | 121300 | 1765339199 | 3465 | 3470 | 3470 | 3465 | 93 |
| 399 | 20250403 | 121200 | 1765016809 | 3465 | 3465 | 3470 | 3465 | 216 |
| 400 | 20250403 | 121100 | 1764267759 | 3465 | 3470 | 3470 | 3465 | 148 |
| 401 | 20250403 | 121000 | 1763754699 | 3467 | 3470 | 3470 | 3465 | 1798 |
| 402 | 20250403 | 120900 | 1757524527 | 3470 | 3470 | 3470 | 3465 | 382 |
| 403 | 20250403 | 120800 | 1756200347 | 3470 | 3470 | 3470 | 3470 | 6 |
| 404 | 20250403 | 120700 | 1756179527 | 3470 | 3470 | 3470 | 3470 | 119 |
| 405 | 20250403 | 120600 | 1755766597 | 3470 | 3465 | 3470 | 3465 | 280 |
| 406 | 20250403 | 120500 | 1754795342 | 3470 | 3470 | 3470 | 3470 | 253 |
| 407 | 20250403 | 120400 | 1753917432 | 3465 | 3465 | 3470 | 3465 | 8476 |
| 408 | 20250403 | 120300 | 1724544642 | 3465 | 3465 | 3465 | 3460 | 340 |
| 409 | 20250403 | 120200 | 1723366892 | 3465 | 3465 | 3465 | 3465 | 210 |
| 410 | 20250403 | 120100 | 1722639242 | 3465 | 3465 | 3465 | 3460 | 4485 |
| 411 | 20250403 | 120000 | 1707099127 | 3465 | 3460 | 3465 | 3460 | 674 |
| 412 | 20250403 | 115900 | 1704765712 | 3465 | 3465 | 3465 | 3460 | 237 |
| 413 | 20250403 | 115800 | 1703944742 | 3465 | 3465 | 3465 | 3460 | 229 |
| 414 | 20250403 | 115700 | 1703151817 | 3465 | 3465 | 3465 | 3465 | 676 |
| 415 | 20250403 | 115600 | 1700809477 | 3460 | 3465 | 3465 | 3460 | 32 |
| 416 | 20250403 | 115500 | 1700698612 | 3465 | 3465 | 3465 | 3460 | 295 |
| 417 | 20250403 | 115400 | 1699676787 | 3465 | 3465 | 3465 | 3465 | 119 |
| 418 | 20250403 | 115300 | 1699264452 | 3465 | 3465 | 3465 | 3465 | 22 |
| 419 | 20250403 | 115200 | 1699188222 | 3465 | 3465 | 3465 | 3460 | 129 |
| 420 | 20250403 | 115100 | 1698741657 | 3465 | 3465 | 3465 | 3465 | 119 |
| 421 | 20250403 | 115000 | 1698329322 | 3465 | 3460 | 3465 | 3460 | 8922 |
| 422 | 20250403 | 114900 | 1667459152 | 3455 | 3460 | 3460 | 3455 | 327 |
| 423 | 20250403 | 114800 | 1666328087 | 3460 | 3460 | 3460 | 3460 | 277 |
| 424 | 20250403 | 114700 | 1665369667 | 3460 | 3460 | 3460 | 3455 | 790 |
| 425 | 20250403 | 114600 | 1662636612 | 3460 | 3460 | 3460 | 3460 | 1434 |
| 426 | 20250403 | 114500 | 1657674972 | 3460 | 3460 | 3460 | 3455 | 1017 |
| 427 | 20250403 | 114400 | 1654157657 | 3460 | 3460 | 3460 | 3455 | 283 |
| 428 | 20250403 | 114300 | 1653178825 | 3460 | 3465 | 3465 | 3455 | 13502 |
| 429 | 20250403 | 114200 | 1606467000 | 3465 | 3465 | 3465 | 3465 | 494 |
| 430 | 20250403 | 114100 | 1604755290 | 3465 | 3460 | 3465 | 3460 | 1249 |
| 431 | 20250403 | 114000 | 1600427860 | 3465 | 3465 | 3465 | 3465 | 9 |
| 432 | 20250403 | 113900 | 1600396675 | 3465 | 3465 | 3465 | 3460 | 333 |
| 433 | 20250403 | 113800 | 1599243180 | 3465 | 3465 | 3465 | 3465 | 1912 |
| 434 | 20250403 | 113700 | 1592618100 | 3465 | 3465 | 3465 | 3465 | 1151 |
| 435 | 20250403 | 113600 | 1588629885 | 3465 | 3465 | 3465 | 3460 | 835 |
| 436 | 20250403 | 113500 | 1585736960 | 3465 | 3465 | 3465 | 3460 | 2163 |
| 437 | 20250403 | 113400 | 1578242220 | 3465 | 3465 | 3465 | 3465 | 50 |
| 438 | 20250403 | 113300 | 1578068970 | 3465 | 3465 | 3465 | 3460 | 456 |
| 439 | 20250403 | 113200 | 1576489280 | 3465 | 3465 | 3465 | 3460 | 223 |
| 440 | 20250403 | 113100 | 1575716590 | 3465 | 3465 | 3465 | 3465 | 837 |
| 441 | 20250403 | 113000 | 1572816385 | 3470 | 3470 | 3475 | 3465 | 4326 |
| 442 | 20250403 | 112900 | 1557805415 | 3475 | 3475 | 3475 | 3475 | 43 |
| 443 | 20250403 | 112800 | 1557655990 | 3470 | 3475 | 3480 | 3470 | 180 |
| 444 | 20250403 | 112700 | 1557030835 | 3475 | 3485 | 3490 | 3475 | 380 |
| 445 | 20250403 | 112600 | 1555709850 | 3485 | 3485 | 3490 | 3485 | 1315 |
| 446 | 20250403 | 112500 | 1551124155 | 3470 | 3465 | 3485 | 3465 | 3423 |
| 447 | 20250403 | 112400 | 1539243055 | 3465 | 3465 | 3465 | 3460 | 1170 |
| 448 | 20250403 | 112300 | 1535189010 | 3465 | 3470 | 3470 | 3465 | 1644 |
| 449 | 20250403 | 112200 | 1529485795 | 3465 | 3475 | 3475 | 3465 | 1358 |
| 450 | 20250403 | 112100 | 1524779165 | 3475 | 3470 | 3475 | 3470 | 115 |
| 451 | 20250403 | 112000 | 1524379545 | 3470 | 3475 | 3480 | 3470 | 499 |
| 452 | 20250403 | 111900 | 1522644245 | 3480 | 3490 | 3495 | 3480 | 1046 |
| 453 | 20250403 | 111800 | 1518992215 | 3495 | 3485 | 3495 | 3470 | 2592 |
| 454 | 20250403 | 111700 | 1509951185 | 3470 | 3465 | 3495 | 3465 | 11656 |
| 455 | 20250403 | 111600 | 1469449095 | 3460 | 3465 | 3465 | 3460 | 553 |
| 456 | 20250403 | 111500 | 1467534505 | 3465 | 3470 | 3470 | 3465 | 3136 |
| 457 | 20250403 | 111400 | 1456667545 | 3465 | 3470 | 3470 | 3465 | 1153 |
| 458 | 20250403 | 111300 | 1452666985 | 3470 | 3465 | 3470 | 3465 | 552 |
| 459 | 20250403 | 111200 | 1450753130 | 3465 | 3470 | 3470 | 3465 | 227 |
| 460 | 20250403 | 111100 | 1449965445 | 3470 | 3467 | 3470 | 3465 | 325 |
| 461 | 20250403 | 111000 | 1448839170 | 3470 | 3470 | 3470 | 3465 | 495 |
| 462 | 20250403 | 110900 | 1447123375 | 3470 | 3465 | 3470 | 3465 | 216 |
| 463 | 20250403 | 110800 | 1446374205 | 3470 | 3470 | 3470 | 3465 | 133 |
| 464 | 20250403 | 110700 | 1445912700 | 3475 | 3475 | 3475 | 3470 | 954 |
| 465 | 20250403 | 110600 | 1442597725 | 3475 | 3470 | 3475 | 3470 | 526 |
| 466 | 20250403 | 110500 | 1440771960 | 3480 | 3475 | 3480 | 3475 | 1033 |
| 467 | 20250403 | 110400 | 1437178710 | 3470 | 3475 | 3475 | 3470 | 444 |
| 468 | 20250403 | 110300 | 1435635895 | 3475 | 3470 | 3475 | 3460 | 375 |
| 469 | 20250403 | 110200 | 1434334750 | 3465 | 3465 | 3465 | 3465 | 1641 |
| 470 | 20250403 | 110100 | 1428648685 | 3465 | 3465 | 3465 | 3460 | 2260 |
| 471 | 20250403 | 110000 | 1420829020 | 3460 | 3470 | 3470 | 3460 | 832 |
| 472 | 20250403 | 105900 | 1417946471 | 3465 | 3460 | 3465 | 3460 | 1266 |
| 473 | 20250403 | 105800 | 1413559831 | 3460 | 3465 | 3465 | 3460 | 2260 |
| 474 | 20250403 | 105700 | 1405728941 | 3465 | 3465 | 3475 | 3460 | 5112 |
| 475 | 20250403 | 105600 | 1388024291 | 3465 | 3465 | 3470 | 3465 | 90 |
| 476 | 20250403 | 105500 | 1387712296 | 3465 | 3470 | 3470 | 3460 | 181 |
| 477 | 20250403 | 105400 | 1387084976 | 3470 | 3462 | 3480 | 3462 | 2843 |
| 478 | 20250403 | 105300 | 1377226632 | 3462 | 3460 | 3465 | 3460 | 130 |
| 479 | 20250403 | 105200 | 1376776221 | 3460 | 3460 | 3465 | 3460 | 655 |
| 480 | 20250403 | 105100 | 1374508696 | 3460 | 3460 | 3465 | 3460 | 121 |
| 481 | 20250403 | 105000 | 1374089486 | 3460 | 3460 | 3465 | 3455 | 1819 |
| 482 | 20250403 | 104900 | 1367795966 | 3465 | 3460 | 3465 | 3460 | 283 |
| 483 | 20250403 | 104800 | 1366815421 | 3460 | 3460 | 3465 | 3460 | 139 |
| 484 | 20250403 | 104700 | 1366333841 | 3460 | 3460 | 3465 | 3455 | 483 |
| 485 | 20250403 | 104600 | 1364662906 | 3460 | 3455 | 3460 | 3455 | 4557 |
| 486 | 20250403 | 104500 | 1348895711 | 3455 | 3455 | 3460 | 3455 | 2993 |
| 487 | 20250403 | 104400 | 1338541796 | 3455 | 3455 | 3460 | 3455 | 371 |
| 488 | 20250403 | 104300 | 1337259171 | 3455 | 3455 | 3460 | 3455 | 1323 |
| 489 | 20250403 | 104200 | 1332687456 | 3455 | 3455 | 3460 | 3455 | 336 |
| 490 | 20250403 | 104100 | 1331525631 | 3455 | 3457 | 3460 | 3455 | 647 |
| 491 | 20250403 | 104000 | 1329290217 | 3457 | 3460 | 3460 | 3457 | 225 |
| 492 | 20250403 | 103900 | 1328512377 | 3455 | 3452 | 3460 | 3452 | 30203 |
| 493 | 20250403 | 103800 | 1224160750 | 3455 | 3452 | 3455 | 3452 | 3204 |
| 494 | 20250403 | 103700 | 1213091926 | 3455 | 3455 | 3455 | 3450 | 1423 |
| 495 | 20250403 | 103600 | 1208178442 | 3455 | 3455 | 3455 | 3450 | 2520 |
| 496 | 20250403 | 103500 | 1199483282 | 3455 | 3450 | 3455 | 3450 | 2129 |
| 497 | 20250403 | 103400 | 1192135977 | 3455 | 3455 | 3455 | 3450 | 9142 |
| 498 | 20250403 | 103300 | 1160593602 | 3455 | 3460 | 3460 | 3450 | 20165 |
| 499 | 20250403 | 103200 | 1090919002 | 3455 | 3460 | 3460 | 3455 | 805 |
| 500 | 20250403 | 103100 | 1088133727 | 3460 | 3460 | 3460 | 3455 | 8522 |
| 501 | 20250403 | 103000 | 1058648000 | 3460 | 3465 | 3465 | 3455 | 2647 |
| 502 | 20250403 | 102900 | 1049488980 | 3460 | 3465 | 3465 | 3460 | 2202 |
| 503 | 20250403 | 102800 | 1041868045 | 3470 | 3470 | 3470 | 3465 | 6847 |
| 504 | 20250403 | 102700 | 1018137605 | 3470 | 3470 | 3470 | 3470 | 784 |
| 505 | 20250403 | 102600 | 1015417125 | 3470 | 3470 | 3475 | 3470 | 696 |
| 506 | 20250403 | 102500 | 1013001855 | 3470 | 3470 | 3475 | 3470 | 991 |
| 507 | 20250403 | 102400 | 1009562990 | 3475 | 3475 | 3475 | 3470 | 2189 |
| 508 | 20250403 | 102300 | 1001966120 | 3470 | 3480 | 3480 | 3470 | 7988 |
| 509 | 20250403 | 102200 | 974222265 | 3480 | 3480 | 3480 | 3475 | 373 |
| 510 | 20250403 | 102100 | 972924995 | 3480 | 3480 | 3480 | 3475 | 1044 |
| 511 | 20250403 | 102000 | 969294270 | 3480 | 3480 | 3480 | 3475 | 851 |
| 512 | 20250403 | 101900 | 966335160 | 3480 | 3480 | 3480 | 3480 | 214 |
| 513 | 20250403 | 101800 | 965590440 | 3480 | 3480 | 3480 | 3480 | 728 |
| 514 | 20250403 | 101700 | 963057000 | 3480 | 3485 | 3490 | 3475 | 1736 |
| 515 | 20250403 | 101600 | 957018190 | 3490 | 3490 | 3490 | 3485 | 995 |
| 516 | 20250403 | 101500 | 953550285 | 3490 | 3495 | 3495 | 3490 | 733 |
| 517 | 20250403 | 101400 | 950989755 | 3495 | 3495 | 3495 | 3490 | 371 |
| 518 | 20250403 | 101300 | 949694070 | 3495 | 3495 | 3495 | 3495 | 750 |
| 519 | 20250403 | 101200 | 947072820 | 3495 | 3495 | 3495 | 3485 | 781 |
| 520 | 20250403 | 101100 | 944347280 | 3490 | 3490 | 3495 | 3490 | 7008 |
| 521 | 20250403 | 101000 | 919888550 | 3490 | 3500 | 3500 | 3485 | 455 |
| 522 | 20250403 | 100900 | 918302478 | 3500 | 3490 | 3500 | 3485 | 3365 |
| 523 | 20250403 | 100800 | 906552803 | 3490 | 3485 | 3490 | 3470 | 2212 |
| 524 | 20250403 | 100700 | 898838948 | 3485 | 3475 | 3485 | 3470 | 3904 |
| 525 | 20250403 | 100600 | 885250478 | 3475 | 3480 | 3480 | 3470 | 130 |
| 526 | 20250403 | 100500 | 884798968 | 3480 | 3475 | 3480 | 3475 | 138 |
| 527 | 20250403 | 100400 | 884318993 | 3480 | 3470 | 3480 | 3460 | 22003 |
| 528 | 20250403 | 100300 | 808092343 | 3485 | 3480 | 3485 | 3470 | 2627 |
| 529 | 20250403 | 100200 | 798950198 | 3475 | 3475 | 3475 | 3475 | 466 |
| 530 | 20250403 | 100100 | 797330848 | 3475 | 3475 | 3475 | 3470 | 1452 |
| 531 | 20250403 | 100000 | 792285393 | 3470 | 3470 | 3475 | 3470 | 262 |
| 532 | 20250403 | 095900 | 791376108 | 3475 | 3470 | 3475 | 3470 | 268 |
| 533 | 20250403 | 095800 | 790445998 | 3475 | 3475 | 3475 | 3470 | 744 |
| 534 | 20250403 | 095700 | 787862143 | 3475 | 3475 | 3475 | 3470 | 605 |
| 535 | 20250403 | 095600 | 785760743 | 3475 | 3475 | 3480 | 3470 | 1815 |
| 536 | 20250403 | 095500 | 779454578 | 3470 | 3475 | 3475 | 3470 | 814 |
| 537 | 20250403 | 095400 | 776629343 | 3475 | 3470 | 3475 | 3470 | 1459 |
| 538 | 20250403 | 095300 | 771560683 | 3470 | 3470 | 3475 | 3470 | 779 |
| 539 | 20250403 | 095200 | 768856908 | 3475 | 3470 | 3475 | 3465 | 2316 |
| 540 | 20250403 | 095100 | 760819908 | 3470 | 3460 | 3470 | 3460 | 397 |
| 541 | 20250403 | 095000 | 759443623 | 3465 | 3460 | 3470 | 3460 | 1801 |
| 542 | 20250403 | 094900 | 753204488 | 3470 | 3465 | 3470 | 3460 | 11003 |
| 543 | 20250403 | 094800 | 715087608 | 3465 | 3465 | 3465 | 3460 | 3361 |
| 544 | 20250403 | 094700 | 703442723 | 3465 | 3465 | 3470 | 3460 | 8686 |
| 545 | 20250403 | 094600 | 673345708 | 3465 | 3465 | 3470 | 3465 | 395 |
| 546 | 20250403 | 094500 | 671976358 | 3470 | 3465 | 3475 | 3465 | 2542 |
| 547 | 20250403 | 094400 | 663155903 | 3470 | 3475 | 3475 | 3470 | 2024 |
| 548 | 20250403 | 094300 | 656132328 | 3475 | 3475 | 3475 | 3470 | 792 |
| 549 | 20250403 | 094200 | 653382748 | 3475 | 3480 | 3485 | 3470 | 2640 |
| 550 | 20250403 | 094100 | 644217728 | 3470 | 3475 | 3495 | 3470 | 4868 |
| 551 | 20250403 | 094000 | 627283587 | 3470 | 3465 | 3470 | 3465 | 4344 |
| 552 | 20250403 | 093900 | 612210783 | 3465 | 3465 | 3470 | 3465 | 316 |
| 553 | 20250403 | 093800 | 611115833 | 3465 | 3465 | 3470 | 3460 | 1042 |
| 554 | 20250403 | 093700 | 607505608 | 3465 | 3460 | 3465 | 3460 | 617 |
| 555 | 20250403 | 093600 | 605368938 | 3460 | 3460 | 3465 | 3460 | 260 |
| 556 | 20250403 | 093500 | 604469323 | 3465 | 3465 | 3470 | 3460 | 4034 |
| 557 | 20250403 | 093400 | 590490436 | 3465 | 3465 | 3470 | 3460 | 1173 |
| 558 | 20250403 | 093300 | 586426893 | 3470 | 3465 | 3470 | 3460 | 2015 |
| 559 | 20250403 | 093200 | 579445543 | 3465 | 3465 | 3465 | 3460 | 756 |
| 560 | 20250403 | 093100 | 576827288 | 3460 | 3460 | 3465 | 3460 | 1770 |
| 561 | 20250403 | 093000 | 570697493 | 3465 | 3460 | 3465 | 3455 | 3465 |
| 562 | 20250403 | 092900 | 558710588 | 3455 | 3455 | 3460 | 3455 | 9438 |
| 563 | 20250403 | 092800 | 526086758 | 3460 | 3470 | 3470 | 3460 | 12113 |
| 564 | 20250403 | 092700 | 484142678 | 3470 | 3465 | 3475 | 3465 | 10580 |
| 565 | 20250403 | 092600 | 447434476 | 3470 | 3470 | 3470 | 3465 | 2430 |
| 566 | 20250403 | 092500 | 439010336 | 3465 | 3465 | 3470 | 3465 | 582 |
| 567 | 20250403 | 092400 | 436993696 | 3465 | 3472 | 3472 | 3460 | 3738 |
| 568 | 20250403 | 092300 | 424049478 | 3472 | 3465 | 3475 | 3465 | 3131 |
| 569 | 20250403 | 092200 | 413183725 | 3465 | 3460 | 3465 | 3460 | 1192 |
| 570 | 20250403 | 092100 | 409054320 | 3460 | 3465 | 3465 | 3460 | 2447 |
| 571 | 20250403 | 092000 | 400576825 | 3465 | 3462 | 3465 | 3460 | 1068 |
| 572 | 20250403 | 091900 | 396876980 | 3462 | 3465 | 3465 | 3462 | 249 |
| 573 | 20250403 | 091800 | 396014285 | 3460 | 3470 | 3470 | 3460 | 641 |
| 574 | 20250403 | 091700 | 393794205 | 3465 | 3465 | 3470 | 3465 | 4595 |
| 575 | 20250403 | 091600 | 377867295 | 3460 | 3460 | 3465 | 3460 | 1018 |
| 576 | 20250403 | 091500 | 374343040 | 3465 | 3465 | 3465 | 3465 | 3598 |
| 577 | 20250403 | 091400 | 361875970 | 3465 | 3470 | 3470 | 3465 | 698 |
| 578 | 20250403 | 091300 | 359457360 | 3465 | 3470 | 3470 | 3465 | 324 |
| 579 | 20250403 | 091200 | 358334630 | 3465 | 3460 | 3465 | 3460 | 1325 |
| 580 | 20250403 | 091100 | 353744470 | 3460 | 3457 | 3460 | 3457 | 2136 |
| 581 | 20250403 | 091000 | 346353940 | 3460 | 3460 | 3460 | 3455 | 3199 |
| 582 | 20250403 | 090900 | 335298575 | 3460 | 3460 | 3460 | 3455 | 773 |
| 583 | 20250403 | 090800 | 332627145 | 3460 | 3455 | 3460 | 3455 | 3265 |
| 584 | 20250403 | 090700 | 321340275 | 3455 | 3460 | 3460 | 3450 | 28436 |
| 585 | 20250403 | 090600 | 223160415 | 3460 | 3455 | 3460 | 3455 | 3087 |
| 586 | 20250403 | 090500 | 212479450 | 3460 | 3460 | 3465 | 3455 | 3796 |
| 587 | 20250403 | 090400 | 199346100 | 3460 | 3460 | 3460 | 3455 | 2988 |
| 588 | 20250403 | 090300 | 189008570 | 3460 | 3460 | 3465 | 3455 | 1017 |
| 589 | 20250403 | 090200 | 185492500 | 3465 | 3460 | 3480 | 3460 | 1994 |
| 590 | 20250403 | 090100 | 178582625 | 3460 | 3455 | 3510 | 3450 | 9215 |
| 591 | 20250403 | 090000 | 146578540 | 3455 | 3500 | 3500 | 3445 | 42070 |