30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 192000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 3 | 20250401 | 191900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250401 | 191800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250401 | 191700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250401 | 191600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250401 | 191500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250401 | 191400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250401 | 191300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250401 | 191200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250401 | 191100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250401 | 191000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250401 | 190900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250401 | 190800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250401 | 190700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250401 | 190600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250401 | 190500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250401 | 190400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250401 | 190300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250401 | 190200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250401 | 190100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250401 | 190000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250401 | 185900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250401 | 185800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250401 | 185700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250401 | 185600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250401 | 185500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250401 | 185400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250401 | 185300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250401 | 185200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250401 | 185100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250401 | 185000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 33 | 20250401 | 184900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250401 | 184800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250401 | 184700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250401 | 184600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250401 | 184500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250401 | 184400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250401 | 184300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250401 | 184200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250401 | 184100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250401 | 184000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250401 | 183900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250401 | 183800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250401 | 183700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250401 | 183600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250401 | 183500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250401 | 183400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250401 | 183300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250401 | 183200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250401 | 183100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250401 | 183000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250401 | 182900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250401 | 182800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250401 | 182700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250401 | 182600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250401 | 182500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250401 | 182400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250401 | 182300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250401 | 182200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250401 | 182100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250401 | 182000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 63 | 20250401 | 181900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250401 | 181800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250401 | 181700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250401 | 181600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250401 | 181500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250401 | 181400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250401 | 181300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250401 | 181200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250401 | 181100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250401 | 181000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250401 | 180900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250401 | 180800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250401 | 180700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250401 | 180600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250401 | 180500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250401 | 180400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250401 | 180300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250401 | 180200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250401 | 180100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250401 | 180000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250401 | 175900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250401 | 175800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250401 | 175700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250401 | 175600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250401 | 175500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250401 | 175400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250401 | 175300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250401 | 175200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250401 | 175100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250401 | 175000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 93 | 20250401 | 174900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250401 | 174800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250401 | 174700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250401 | 174600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250401 | 174500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250401 | 174400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250401 | 174300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250401 | 174200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250401 | 174100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250401 | 174000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250401 | 173900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250401 | 173800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250401 | 173700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250401 | 173600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250401 | 173500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250401 | 173400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250401 | 173300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250401 | 173200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250401 | 173100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250401 | 173000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250401 | 172900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250401 | 172800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250401 | 172700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250401 | 172600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250401 | 172500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250401 | 172400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250401 | 172300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250401 | 172200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250401 | 172100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250401 | 172000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 123 | 20250401 | 171900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250401 | 171800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250401 | 171700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250401 | 171600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250401 | 171500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250401 | 171400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250401 | 171300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250401 | 171200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250401 | 171100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250401 | 171000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250401 | 170900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250401 | 170800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250401 | 170700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250401 | 170600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250401 | 170500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250401 | 170400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250401 | 170300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250401 | 170200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250401 | 170100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250401 | 170000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250401 | 165900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250401 | 165800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250401 | 165700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250401 | 165600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250401 | 165500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250401 | 165400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250401 | 165300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250401 | 165200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250401 | 165100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250401 | 165000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 153 | 20250401 | 164900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250401 | 164800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250401 | 164700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250401 | 164600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250401 | 164500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250401 | 164400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250401 | 164300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250401 | 164200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250401 | 164100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250401 | 164000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250401 | 163900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250401 | 163800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250401 | 163700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250401 | 163600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250401 | 163500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250401 | 163400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250401 | 163300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250401 | 163200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250401 | 163100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250401 | 163000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250401 | 162900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250401 | 162800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250401 | 162700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250401 | 162600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250401 | 162500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250401 | 162400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250401 | 162300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250401 | 162200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250401 | 162100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250401 | 162000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 183 | 20250401 | 161900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250401 | 161800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250401 | 161700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250401 | 161600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250401 | 161500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250401 | 161400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250401 | 161300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250401 | 161200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250401 | 161100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250401 | 161000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250401 | 160900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250401 | 160800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250401 | 160700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250401 | 160600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250401 | 160500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250401 | 160400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250401 | 160300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250401 | 160200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250401 | 160100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250401 | 160000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250401 | 155900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250401 | 155800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250401 | 155700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250401 | 155600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250401 | 155500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250401 | 155400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250401 | 155300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250401 | 155200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250401 | 155100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250401 | 155000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 213 | 20250401 | 154900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250401 | 154800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250401 | 154700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250401 | 154600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250401 | 154500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250401 | 154400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250401 | 154300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250401 | 154200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250401 | 154100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250401 | 154000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250401 | 153900 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250401 | 153800 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20250401 | 153700 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20250401 | 153600 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20250401 | 153500 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20250401 | 153400 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20250401 | 153300 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20250401 | 153200 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20250401 | 153100 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20250401 | 153000 | 2207524276 | 3465 | 3465 | 3465 | 3465 | 4277 |
| 233 | 20250401 | 152900 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20250401 | 152800 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20250401 | 152700 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20250401 | 152600 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20250401 | 152500 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20250401 | 152400 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20250401 | 152300 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20250401 | 152200 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20250401 | 152100 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20250401 | 152000 | 2192704471 | 3405 | 3405 | 3405 | 3405 | 0 |
| 243 | 20250401 | 151900 | 2192704471 | 3405 | 3455 | 3465 | 3405 | 7375 |
| 244 | 20250401 | 151800 | 2167438061 | 3465 | 3455 | 3465 | 3455 | 342 |
| 245 | 20250401 | 151700 | 2166254806 | 3460 | 3455 | 3460 | 3455 | 2 |
| 246 | 20250401 | 151600 | 2166247891 | 3460 | 3460 | 3460 | 3460 | 12 |
| 247 | 20250401 | 151500 | 2166206371 | 3460 | 3460 | 3460 | 3460 | 449 |
| 248 | 20250401 | 151400 | 2164652831 | 3460 | 3465 | 3465 | 3460 | 388 |
| 249 | 20250401 | 151300 | 2163308966 | 3470 | 3475 | 3475 | 3470 | 100 |
| 250 | 20250401 | 151200 | 2162961961 | 3475 | 3465 | 3475 | 3465 | 4841 |
| 251 | 20250401 | 151100 | 2146176191 | 3465 | 3465 | 3465 | 3465 | 1413 |
| 252 | 20250401 | 151000 | 2141280146 | 3460 | 3460 | 3460 | 3460 | 25 |
| 253 | 20250401 | 150900 | 2141193646 | 3460 | 3460 | 3460 | 3460 | 10 |
| 254 | 20250401 | 150800 | 2141159046 | 3460 | 3465 | 3465 | 3460 | 296 |
| 255 | 20250401 | 150700 | 2140134156 | 3465 | 3465 | 3465 | 3465 | 10 |
| 256 | 20250401 | 150600 | 2140099506 | 3460 | 3460 | 3460 | 3460 | 103 |
| 257 | 20250401 | 150500 | 2139743126 | 3460 | 3460 | 3460 | 3460 | 0 |
| 258 | 20250401 | 150400 | 2139743126 | 3460 | 3460 | 3460 | 3455 | 547 |
| 259 | 20250401 | 150300 | 2137850531 | 3460 | 3460 | 3465 | 3460 | 1206 |
| 260 | 20250401 | 150200 | 2133676641 | 3460 | 3460 | 3460 | 3460 | 39 |
| 261 | 20250401 | 150100 | 2133541701 | 3460 | 3460 | 3460 | 3460 | 3 |
| 262 | 20250401 | 150000 | 2133531321 | 3465 | 3465 | 3465 | 3465 | 30 |
| 263 | 20250401 | 145900 | 2133427371 | 3460 | 3460 | 3460 | 3460 | 200 |
| 264 | 20250401 | 145800 | 2132735371 | 3465 | 3465 | 3465 | 3465 | 217 |
| 265 | 20250401 | 145700 | 2131983466 | 3465 | 3460 | 3465 | 3460 | 2 |
| 266 | 20250401 | 145600 | 2131976541 | 3460 | 3460 | 3460 | 3460 | 201 |
| 267 | 20250401 | 145500 | 2131281081 | 3460 | 3460 | 3460 | 3460 | 332 |
| 268 | 20250401 | 145400 | 2130132361 | 3460 | 3460 | 3460 | 3460 | 1 |
| 269 | 20250401 | 145300 | 2130128901 | 3455 | 3455 | 3455 | 3455 | 506 |
| 270 | 20250401 | 145200 | 2128380671 | 3455 | 3455 | 3455 | 3455 | 859 |
| 271 | 20250401 | 145100 | 2125412826 | 3455 | 3460 | 3460 | 3455 | 409 |
| 272 | 20250401 | 145000 | 2123998750 | 3460 | 3460 | 3460 | 3460 | 290 |
| 273 | 20250401 | 144900 | 2122995350 | 3460 | 3455 | 3460 | 3455 | 175 |
| 274 | 20250401 | 144800 | 2122390345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 275 | 20250401 | 144700 | 2122390345 | 3450 | 3450 | 3450 | 3450 | 201 |
| 276 | 20250401 | 144600 | 2121696895 | 3450 | 3450 | 3455 | 3447 | 314 |
| 277 | 20250401 | 144500 | 2120613617 | 3450 | 3450 | 3450 | 3450 | 900 |
| 278 | 20250401 | 144400 | 2117508617 | 3455 | 3455 | 3455 | 3455 | 935 |
| 279 | 20250401 | 144300 | 2114278192 | 3460 | 3455 | 3460 | 3455 | 170 |
| 280 | 20250401 | 144200 | 2113690035 | 3460 | 3450 | 3460 | 3450 | 24 |
| 281 | 20250401 | 144100 | 2113607155 | 3450 | 3450 | 3450 | 3450 | 7 |
| 282 | 20250401 | 144000 | 2113583005 | 3455 | 3455 | 3455 | 3455 | 57 |
| 283 | 20250401 | 143900 | 2113386070 | 3460 | 3460 | 3460 | 3460 | 0 |
| 284 | 20250401 | 143800 | 2113386070 | 3460 | 3460 | 3460 | 3460 | 1146 |
| 285 | 20250401 | 143700 | 2109420910 | 3460 | 3455 | 3460 | 3455 | 2000 |
| 286 | 20250401 | 143600 | 2102505400 | 3455 | 3430 | 3455 | 3430 | 76 |
| 287 | 20250401 | 143500 | 2102242925 | 3455 | 3455 | 3455 | 3430 | 13 |
| 288 | 20250401 | 143400 | 2102198185 | 3430 | 3440 | 3455 | 3430 | 1639 |
| 289 | 20250401 | 143300 | 2096557460 | 3435 | 3435 | 3440 | 3435 | 133 |
| 290 | 20250401 | 143200 | 2096100000 | 3435 | 3440 | 3440 | 3435 | 1340 |
| 291 | 20250401 | 143100 | 2091490450 | 3445 | 3455 | 3455 | 3445 | 3290 |
| 292 | 20250401 | 143000 | 2080145170 | 3455 | 3460 | 3460 | 3450 | 102 |
| 293 | 20250401 | 142900 | 2079793000 | 3460 | 3460 | 3460 | 3460 | 305 |
| 294 | 20250401 | 142800 | 2078737700 | 3460 | 3460 | 3460 | 3460 | 54 |
| 295 | 20250401 | 142700 | 2078550860 | 3460 | 3460 | 3460 | 3460 | 7 |
| 296 | 20250401 | 142600 | 2078526640 | 3460 | 3460 | 3460 | 3450 | 394 |
| 297 | 20250401 | 142500 | 2077165490 | 3460 | 3460 | 3460 | 3460 | 12 |
| 298 | 20250401 | 142400 | 2077123970 | 3460 | 3457 | 3460 | 3455 | 736 |
| 299 | 20250401 | 142300 | 2074579608 | 3460 | 3470 | 3470 | 3460 | 1246 |
| 300 | 20250401 | 142200 | 2070268428 | 3470 | 3470 | 3470 | 3470 | 5 |
| 301 | 20250401 | 142100 | 2070251078 | 3470 | 3470 | 3470 | 3470 | 171 |
| 302 | 20250401 | 142000 | 2069657708 | 3470 | 3465 | 3470 | 3465 | 79 |
| 303 | 20250401 | 141900 | 2069383968 | 3465 | 3465 | 3465 | 3465 | 4 |
| 304 | 20250401 | 141800 | 2069370108 | 3465 | 3465 | 3465 | 3465 | 94 |
| 305 | 20250401 | 141700 | 2069044398 | 3465 | 3465 | 3465 | 3465 | 195 |
| 306 | 20250401 | 141600 | 2068368723 | 3465 | 3465 | 3465 | 3465 | 104 |
| 307 | 20250401 | 141500 | 2068008363 | 3465 | 3465 | 3465 | 3465 | 7 |
| 308 | 20250401 | 141400 | 2067984108 | 3465 | 3465 | 3465 | 3465 | 5 |
| 309 | 20250401 | 141300 | 2067966783 | 3470 | 3470 | 3470 | 3470 | 4 |
| 310 | 20250401 | 141200 | 2067952903 | 3470 | 3465 | 3470 | 3465 | 14 |
| 311 | 20250401 | 141100 | 2067904373 | 3470 | 3460 | 3470 | 3460 | 1030 |
| 312 | 20250401 | 141000 | 2064339453 | 3460 | 3470 | 3470 | 3460 | 353 |
| 313 | 20250401 | 140900 | 2063118033 | 3470 | 3470 | 3470 | 3470 | 4 |
| 314 | 20250401 | 140800 | 2063104153 | 3470 | 3470 | 3470 | 3470 | 4 |
| 315 | 20250401 | 140700 | 2063090273 | 3470 | 3465 | 3470 | 3465 | 1899 |
| 316 | 20250401 | 140600 | 2056509403 | 3465 | 3465 | 3465 | 3465 | 65 |
| 317 | 20250401 | 140500 | 2056284178 | 3465 | 3465 | 3465 | 3465 | 9 |
| 318 | 20250401 | 140400 | 2056252993 | 3465 | 3455 | 3465 | 3450 | 3748 |
| 319 | 20250401 | 140300 | 2043319818 | 3455 | 3470 | 3470 | 3455 | 1524 |
| 320 | 20250401 | 140200 | 2038053288 | 3470 | 3470 | 3470 | 3470 | 26 |
| 321 | 20250401 | 140100 | 2037963068 | 3475 | 3470 | 3475 | 3470 | 13 |
| 322 | 20250401 | 140000 | 2037917903 | 3470 | 3465 | 3470 | 3465 | 247 |
| 323 | 20250401 | 135900 | 2037061063 | 3465 | 3465 | 3465 | 3455 | 124 |
| 324 | 20250401 | 135800 | 2036631653 | 3470 | 3470 | 3470 | 3470 | 20 |
| 325 | 20250401 | 135700 | 2036562253 | 3470 | 3460 | 3470 | 3460 | 32 |
| 326 | 20250401 | 135600 | 2036451503 | 3460 | 3460 | 3460 | 3460 | 119 |
| 327 | 20250401 | 135500 | 2036039763 | 3475 | 3470 | 3475 | 3470 | 100 |
| 328 | 20250401 | 135400 | 2035692658 | 3475 | 3475 | 3475 | 3475 | 0 |
| 329 | 20250401 | 135300 | 2035692658 | 3475 | 3475 | 3475 | 3475 | 0 |
| 330 | 20250401 | 135200 | 2035692658 | 3475 | 3470 | 3475 | 3470 | 373 |
| 331 | 20250401 | 135100 | 2034397483 | 3470 | 3470 | 3470 | 3470 | 63 |
| 332 | 20250401 | 135000 | 2034178873 | 3470 | 3470 | 3470 | 3470 | 7 |
| 333 | 20250401 | 134900 | 2034154583 | 3470 | 3470 | 3470 | 3470 | 626 |
| 334 | 20250401 | 134800 | 2031982363 | 3470 | 3470 | 3470 | 3470 | 30 |
| 335 | 20250401 | 134700 | 2031878263 | 3470 | 3450 | 3470 | 3450 | 287 |
| 336 | 20250401 | 134600 | 2030888093 | 3470 | 3470 | 3470 | 3470 | 3104 |
| 337 | 20250401 | 134500 | 2020117213 | 3450 | 3450 | 3450 | 3450 | 29 |
| 338 | 20250401 | 134400 | 2020017163 | 3470 | 3455 | 3470 | 3450 | 4241 |
| 339 | 20250401 | 134300 | 2005312003 | 3470 | 3470 | 3470 | 3470 | 1 |
| 340 | 20250401 | 134200 | 2005308533 | 3470 | 3470 | 3470 | 3470 | 230 |
| 341 | 20250401 | 134100 | 2004510433 | 3455 | 3460 | 3460 | 3455 | 2011 |
| 342 | 20250401 | 134000 | 1997562278 | 3475 | 3475 | 3475 | 3475 | 248 |
| 343 | 20250401 | 133900 | 1996700478 | 3470 | 3470 | 3470 | 3470 | 101 |
| 344 | 20250401 | 133800 | 1996350008 | 3470 | 3470 | 3470 | 3470 | 108 |
| 345 | 20250401 | 133700 | 1995975248 | 3470 | 3465 | 3470 | 3465 | 517 |
| 346 | 20250401 | 133600 | 1994183838 | 3455 | 3470 | 3470 | 3455 | 347 |
| 347 | 20250401 | 133500 | 1992982553 | 3470 | 3470 | 3470 | 3470 | 254 |
| 348 | 20250401 | 133400 | 1992101173 | 3470 | 3470 | 3470 | 3470 | 0 |
| 349 | 20250401 | 133300 | 1992101173 | 3470 | 3470 | 3470 | 3470 | 0 |
| 350 | 20250401 | 133200 | 1992101173 | 3470 | 3470 | 3470 | 3470 | 10 |
| 351 | 20250401 | 133100 | 1992066473 | 3470 | 3465 | 3470 | 3465 | 729 |
| 352 | 20250401 | 133000 | 1989537843 | 3460 | 3460 | 3460 | 3460 | 3000 |
| 353 | 20250401 | 132900 | 1979157843 | 3470 | 3470 | 3470 | 3470 | 186 |
| 354 | 20250401 | 132800 | 1978512423 | 3460 | 3460 | 3460 | 3460 | 150 |
| 355 | 20250401 | 132700 | 1977993423 | 3470 | 3465 | 3470 | 3465 | 334 |
| 356 | 20250401 | 132600 | 1976834623 | 3460 | 3460 | 3460 | 3460 | 37 |
| 357 | 20250401 | 132500 | 1976706603 | 3460 | 3460 | 3460 | 3460 | 128 |
| 358 | 20250401 | 132400 | 1976263723 | 3460 | 3460 | 3460 | 3460 | 1117 |
| 359 | 20250401 | 132300 | 1972398903 | 3460 | 3465 | 3465 | 3460 | 252 |
| 360 | 20250401 | 132200 | 1971525728 | 3475 | 3475 | 3475 | 3470 | 193 |
| 361 | 20250401 | 132100 | 1970855298 | 3475 | 3470 | 3475 | 3470 | 1181 |
| 362 | 20250401 | 132000 | 1966755858 | 3470 | 3470 | 3475 | 3470 | 1157 |
| 363 | 20250401 | 131900 | 1962737588 | 3465 | 3465 | 3465 | 3465 | 151 |
| 364 | 20250401 | 131800 | 1962214373 | 3455 | 3465 | 3465 | 3455 | 585 |
| 365 | 20250401 | 131700 | 1960187358 | 3465 | 3475 | 3475 | 3465 | 2 |
| 366 | 20250401 | 131600 | 1960180418 | 3475 | 3470 | 3475 | 3470 | 313 |
| 367 | 20250401 | 131500 | 1959092843 | 3475 | 3465 | 3475 | 3465 | 747 |
| 368 | 20250401 | 131400 | 1956502173 | 3465 | 3465 | 3465 | 3465 | 0 |
| 369 | 20250401 | 131300 | 1956502173 | 3465 | 3465 | 3465 | 3465 | 100 |
| 370 | 20250401 | 131200 | 1956155673 | 3470 | 3465 | 3470 | 3465 | 582 |
| 371 | 20250401 | 131100 | 1954136138 | 3465 | 3465 | 3465 | 3465 | 116 |
| 372 | 20250401 | 131000 | 1953734198 | 3455 | 3455 | 3455 | 3455 | 0 |
| 373 | 20250401 | 130900 | 1953734198 | 3455 | 3455 | 3455 | 3455 | 0 |
| 374 | 20250401 | 130800 | 1953734198 | 3455 | 3470 | 3470 | 3455 | 847 |
| 375 | 20250401 | 130700 | 1950804518 | 3470 | 3470 | 3470 | 3470 | 60 |
| 376 | 20250401 | 130600 | 1950596318 | 3455 | 3470 | 3470 | 3455 | 210 |
| 377 | 20250401 | 130500 | 1949867708 | 3470 | 3475 | 3475 | 3470 | 1577 |
| 378 | 20250401 | 130400 | 1944394243 | 3470 | 3475 | 3475 | 3470 | 1204 |
| 379 | 20250401 | 130300 | 1940211363 | 3470 | 3465 | 3470 | 3465 | 1006 |
| 380 | 20250401 | 130200 | 1936721073 | 3470 | 3467 | 3470 | 3450 | 2290 |
| 381 | 20250401 | 130100 | 1928810108 | 3470 | 3470 | 3470 | 3465 | 1380 |
| 382 | 20250401 | 130000 | 1924021608 | 3470 | 3460 | 3470 | 3460 | 1809 |
| 383 | 20250401 | 125900 | 1917745658 | 3460 | 3445 | 3460 | 3445 | 345 |
| 384 | 20250401 | 125800 | 1916554208 | 3460 | 3460 | 3460 | 3460 | 15 |
| 385 | 20250401 | 125700 | 1916502308 | 3460 | 3460 | 3460 | 3460 | 11 |
| 386 | 20250401 | 125600 | 1916464248 | 3440 | 3440 | 3440 | 3440 | 595 |
| 387 | 20250401 | 125500 | 1914417448 | 3440 | 3440 | 3440 | 3440 | 501 |
| 388 | 20250401 | 125400 | 1912694008 | 3450 | 3450 | 3450 | 3450 | 1055 |
| 389 | 20250401 | 125300 | 1909054258 | 3450 | 3440 | 3450 | 3440 | 746 |
| 390 | 20250401 | 125200 | 1906483068 | 3440 | 3440 | 3450 | 3440 | 39 |
| 391 | 20250401 | 125100 | 1906348898 | 3445 | 3455 | 3465 | 3445 | 1466 |
| 392 | 20250401 | 125000 | 1901279698 | 3475 | 3470 | 3475 | 3465 | 1344 |
| 393 | 20250401 | 124900 | 1896621238 | 3470 | 3465 | 3470 | 3465 | 673 |
| 394 | 20250401 | 124800 | 1894288498 | 3475 | 3470 | 3475 | 3470 | 181 |
| 395 | 20250401 | 124700 | 1893660058 | 3465 | 3465 | 3470 | 3465 | 439 |
| 396 | 20250401 | 124600 | 1892138918 | 3465 | 3460 | 3465 | 3460 | 1131 |
| 397 | 20250401 | 124500 | 1888224708 | 3460 | 3455 | 3460 | 3455 | 559 |
| 398 | 20250401 | 124400 | 1886293068 | 3455 | 3460 | 3460 | 3455 | 426 |
| 399 | 20250401 | 124300 | 1884821233 | 3455 | 3455 | 3465 | 3455 | 1902 |
| 400 | 20250401 | 124200 | 1878244808 | 3455 | 3445 | 3455 | 3445 | 729 |
| 401 | 20250401 | 124100 | 1875727693 | 3440 | 3440 | 3440 | 3440 | 0 |
| 402 | 20250401 | 124000 | 1875727693 | 3440 | 3435 | 3440 | 3435 | 679 |
| 403 | 20250401 | 123900 | 1873395323 | 3440 | 3440 | 3450 | 3440 | 2004 |
| 404 | 20250401 | 123800 | 1866501553 | 3450 | 3450 | 3450 | 3450 | 83 |
| 405 | 20250401 | 123700 | 1866215203 | 3445 | 3445 | 3445 | 3445 | 700 |
| 406 | 20250401 | 123600 | 1863803703 | 3445 | 3445 | 3445 | 3445 | 410 |
| 407 | 20250401 | 123500 | 1862391253 | 3445 | 3440 | 3445 | 3440 | 19 |
| 408 | 20250401 | 123400 | 1862325888 | 3445 | 3445 | 3445 | 3440 | 199 |
| 409 | 20250401 | 123300 | 1861640383 | 3440 | 3440 | 3440 | 3440 | 3 |
| 410 | 20250401 | 123200 | 1861630063 | 3455 | 3440 | 3455 | 3440 | 1061 |
| 411 | 20250401 | 123100 | 1857979308 | 3440 | 3445 | 3445 | 3440 | 2046 |
| 412 | 20250401 | 123000 | 1850935838 | 3455 | 3455 | 3455 | 3455 | 172 |
| 413 | 20250401 | 122900 | 1850341578 | 3450 | 3450 | 3450 | 3450 | 100 |
| 414 | 20250401 | 122800 | 1849996578 | 3460 | 3460 | 3460 | 3460 | 103 |
| 415 | 20250401 | 122700 | 1849640198 | 3460 | 3460 | 3460 | 3450 | 165 |
| 416 | 20250401 | 122600 | 1849069898 | 3460 | 3460 | 3460 | 3460 | 200 |
| 417 | 20250401 | 122500 | 1848377898 | 3460 | 3470 | 3470 | 3460 | 521 |
| 418 | 20250401 | 122400 | 1846572058 | 3470 | 3445 | 3470 | 3445 | 7098 |
| 419 | 20250401 | 122300 | 1821986778 | 3455 | 3455 | 3460 | 3455 | 498 |
| 420 | 20250401 | 122200 | 1820265953 | 3450 | 3445 | 3450 | 3445 | 77 |
| 421 | 20250401 | 122100 | 1820000353 | 3435 | 3450 | 3450 | 3435 | 1412 |
| 422 | 20250401 | 122000 | 1815146763 | 3450 | 3450 | 3450 | 3450 | 155 |
| 423 | 20250401 | 121900 | 1814612013 | 3440 | 3435 | 3450 | 3435 | 1689 |
| 424 | 20250401 | 121800 | 1808798023 | 3440 | 3435 | 3440 | 3435 | 750 |
| 425 | 20250401 | 121700 | 1806220023 | 3440 | 3440 | 3440 | 3440 | 0 |
| 426 | 20250401 | 121600 | 1806220023 | 3440 | 3445 | 3445 | 3440 | 1501 |
| 427 | 20250401 | 121500 | 1801055813 | 3455 | 3455 | 3455 | 3455 | 3 |
| 428 | 20250401 | 121400 | 1801045448 | 3450 | 3450 | 3450 | 3450 | 1414 |
| 429 | 20250401 | 121300 | 1796167148 | 3450 | 3450 | 3450 | 3450 | 200 |
| 430 | 20250401 | 121200 | 1795477148 | 3440 | 3440 | 3440 | 3440 | 333 |
| 431 | 20250401 | 121100 | 1794331628 | 3440 | 3450 | 3450 | 3440 | 974 |
| 432 | 20250401 | 121000 | 1790978518 | 3460 | 3460 | 3460 | 3460 | 0 |
| 433 | 20250401 | 120900 | 1790978518 | 3460 | 3460 | 3460 | 3460 | 340 |
| 434 | 20250401 | 120800 | 1789802118 | 3465 | 3460 | 3465 | 3460 | 2670 |
| 435 | 20250401 | 120700 | 1780551043 | 3460 | 3445 | 3460 | 3445 | 980 |
| 436 | 20250401 | 120600 | 1777168853 | 3445 | 3435 | 3445 | 3435 | 240 |
| 437 | 20250401 | 120500 | 1776342553 | 3435 | 3435 | 3435 | 3435 | 175 |
| 438 | 20250401 | 120400 | 1775741428 | 3440 | 3440 | 3440 | 3440 | 248 |
| 439 | 20250401 | 120300 | 1774888308 | 3440 | 3440 | 3440 | 3435 | 746 |
| 440 | 20250401 | 120200 | 1772322653 | 3440 | 3450 | 3450 | 3440 | 159 |
| 441 | 20250401 | 120100 | 1771774333 | 3440 | 3450 | 3450 | 3440 | 1062 |
| 442 | 20250401 | 120000 | 1768119013 | 3460 | 3475 | 3475 | 3450 | 3731 |
| 443 | 20250401 | 115900 | 1755190263 | 3475 | 3475 | 3490 | 3475 | 2781 |
| 444 | 20250401 | 115800 | 1745510893 | 3475 | 3470 | 3475 | 3470 | 643 |
| 445 | 20250401 | 115700 | 1743278003 | 3455 | 3460 | 3475 | 3450 | 2633 |
| 446 | 20250401 | 115600 | 1734146796 | 3450 | 3465 | 3475 | 3450 | 810 |
| 447 | 20250401 | 115500 | 1731348651 | 3455 | 3495 | 3495 | 3450 | 3760 |
| 448 | 20250401 | 115400 | 1718345001 | 3495 | 3440 | 3495 | 3440 | 2914 |
| 449 | 20250401 | 115300 | 1708235750 | 3440 | 3440 | 3445 | 3395 | 8668 |
| 450 | 20250401 | 115200 | 1678555630 | 3435 | 3370 | 3435 | 3370 | 4637 |
| 451 | 20250401 | 115100 | 1662781950 | 3370 | 3330 | 3385 | 3330 | 8709 |
| 452 | 20250401 | 115000 | 1633636115 | 3330 | 3400 | 3400 | 3300 | 29820 |
| 453 | 20250401 | 114900 | 1533598785 | 3375 | 3450 | 3455 | 3370 | 13188 |
| 454 | 20250401 | 114800 | 1488782510 | 3445 | 3455 | 3455 | 3430 | 6674 |
| 455 | 20250401 | 114700 | 1465801830 | 3455 | 3505 | 3505 | 3455 | 11764 |
| 456 | 20250401 | 114600 | 1424908835 | 3510 | 3515 | 3520 | 3510 | 1023 |
| 457 | 20250401 | 114500 | 1421317555 | 3510 | 3500 | 3510 | 3500 | 274 |
| 458 | 20250401 | 114400 | 1420357015 | 3505 | 3505 | 3510 | 3490 | 1786 |
| 459 | 20250401 | 114300 | 1414102080 | 3505 | 3510 | 3520 | 3505 | 1204 |
| 460 | 20250401 | 114200 | 1409875380 | 3515 | 3540 | 3555 | 3515 | 1501 |
| 461 | 20250401 | 114100 | 1404586460 | 3555 | 3540 | 3555 | 3535 | 8477 |
| 462 | 20250401 | 114000 | 1374536250 | 3540 | 3535 | 3545 | 3515 | 6091 |
| 463 | 20250401 | 113900 | 1353005255 | 3540 | 3485 | 3545 | 3480 | 12239 |
| 464 | 20250401 | 113800 | 1309953210 | 3500 | 3535 | 3550 | 3480 | 20724 |
| 465 | 20250401 | 113700 | 1237299985 | 3535 | 3550 | 3565 | 3520 | 11888 |
| 466 | 20250401 | 113600 | 1195145915 | 3550 | 3525 | 3550 | 3510 | 13958 |
| 467 | 20250401 | 113500 | 1145773680 | 3520 | 3525 | 3555 | 3500 | 17104 |
| 468 | 20250401 | 113400 | 1085439205 | 3525 | 3535 | 3535 | 3505 | 7424 |
| 469 | 20250401 | 113300 | 1059307235 | 3535 | 3525 | 3545 | 3505 | 20096 |
| 470 | 20250401 | 113200 | 988249375 | 3510 | 3485 | 3555 | 3470 | 33977 |
| 471 | 20250401 | 113100 | 868779805 | 3470 | 3460 | 3490 | 3460 | 9700 |
| 472 | 20250401 | 113000 | 835061700 | 3460 | 3445 | 3460 | 3440 | 2543 |
| 473 | 20250401 | 112900 | 826295015 | 3440 | 3440 | 3465 | 3440 | 2767 |
| 474 | 20250401 | 112800 | 816745535 | 3435 | 3425 | 3435 | 3425 | 2893 |
| 475 | 20250401 | 112700 | 806814795 | 3430 | 3425 | 3430 | 3425 | 555 |
| 476 | 20250401 | 112600 | 804912045 | 3430 | 3420 | 3430 | 3410 | 2391 |
| 477 | 20250401 | 112500 | 796716760 | 3420 | 3420 | 3420 | 3410 | 5256 |
| 478 | 20250401 | 112400 | 778773500 | 3420 | 3420 | 3430 | 3415 | 1355 |
| 479 | 20250401 | 112300 | 774139535 | 3430 | 3445 | 3445 | 3415 | 5261 |
| 480 | 20250401 | 112200 | 756124625 | 3450 | 3470 | 3470 | 3450 | 6179 |
| 481 | 20250401 | 112100 | 734697050 | 3450 | 3450 | 3450 | 3450 | 0 |
| 482 | 20250401 | 112000 | 734697050 | 3450 | 3415 | 3450 | 3415 | 14158 |
| 483 | 20250401 | 111900 | 686056685 | 3410 | 3430 | 3430 | 3400 | 4567 |
| 484 | 20250401 | 111800 | 670481415 | 3430 | 3425 | 3430 | 3415 | 901 |
| 485 | 20250401 | 111700 | 667394570 | 3420 | 3430 | 3430 | 3420 | 1283 |
| 486 | 20250401 | 111600 | 663005905 | 3440 | 3420 | 3440 | 3420 | 5679 |
| 487 | 20250401 | 111500 | 643519415 | 3410 | 3415 | 3420 | 3410 | 2903 |
| 488 | 20250401 | 111400 | 633607055 | 3410 | 3400 | 3410 | 3400 | 780 |
| 489 | 20250401 | 111300 | 630950470 | 3390 | 3415 | 3415 | 3390 | 3888 |
| 490 | 20250401 | 111200 | 617715200 | 3415 | 3410 | 3415 | 3410 | 1509 |
| 491 | 20250401 | 111100 | 612567510 | 3410 | 3420 | 3420 | 3410 | 1457 |
| 492 | 20250401 | 111000 | 607598340 | 3420 | 3410 | 3420 | 3410 | 3571 |
| 493 | 20250401 | 110900 | 595395930 | 3400 | 3410 | 3410 | 3400 | 2 |
| 494 | 20250401 | 110800 | 595389120 | 3410 | 3400 | 3415 | 3400 | 3979 |
| 495 | 20250401 | 110700 | 581846780 | 3395 | 3375 | 3400 | 3375 | 2089 |
| 496 | 20250401 | 110600 | 574759210 | 3375 | 3375 | 3375 | 3375 | 107 |
| 497 | 20250401 | 110500 | 574398085 | 3405 | 3375 | 3405 | 3365 | 2478 |
| 498 | 20250401 | 110400 | 566012150 | 3405 | 3390 | 3405 | 3375 | 9269 |
| 499 | 20250401 | 110300 | 534569570 | 3405 | 3405 | 3415 | 3390 | 7602 |
| 500 | 20250401 | 110200 | 508715075 | 3405 | 3425 | 3425 | 3400 | 6443 |
| 501 | 20250401 | 110100 | 486758385 | 3425 | 3415 | 3440 | 3410 | 21128 |
| 502 | 20250401 | 110000 | 414482885 | 3410 | 3400 | 3415 | 3380 | 16714 |
| 503 | 20250401 | 105900 | 357646100 | 3395 | 3390 | 3405 | 3385 | 4471 |
| 504 | 20250401 | 105800 | 342461910 | 3390 | 3390 | 3400 | 3375 | 10342 |
| 505 | 20250401 | 105700 | 307378250 | 3395 | 3365 | 3395 | 3365 | 7300 |
| 506 | 20250401 | 105600 | 282693395 | 3365 | 3360 | 3365 | 3340 | 5399 |
| 507 | 20250401 | 105500 | 264582085 | 3355 | 3325 | 3355 | 3325 | 13762 |
| 508 | 20250401 | 105400 | 218538955 | 3320 | 3315 | 3330 | 3315 | 1143 |
| 509 | 20250401 | 105300 | 214741160 | 3315 | 3315 | 3315 | 3310 | 630 |
| 510 | 20250401 | 105200 | 212652720 | 3300 | 3305 | 3320 | 3295 | 5884 |
| 511 | 20250401 | 105100 | 193196660 | 3310 | 3295 | 3310 | 3295 | 2871 |
| 512 | 20250401 | 105000 | 183722690 | 3300 | 3290 | 3300 | 3290 | 3098 |
| 513 | 20250401 | 104900 | 173505965 | 3290 | 3280 | 3290 | 3280 | 517 |
| 514 | 20250401 | 104800 | 171805100 | 3275 | 3260 | 3275 | 3255 | 723 |
| 515 | 20250401 | 104700 | 169443410 | 3265 | 3285 | 3300 | 3260 | 2756 |
| 516 | 20250401 | 104600 | 160394720 | 3285 | 3265 | 3290 | 3265 | 4068 |
| 517 | 20250401 | 104500 | 147053615 | 3260 | 3245 | 3260 | 3245 | 189 |
| 518 | 20250401 | 104400 | 146437600 | 3230 | 3230 | 3230 | 3230 | 0 |
| 519 | 20250401 | 104300 | 146437600 | 3230 | 3220 | 3240 | 3220 | 4944 |
| 520 | 20250401 | 104200 | 130429100 | 3215 | 3200 | 3215 | 3200 | 925 |
| 521 | 20250401 | 104100 | 127466225 | 3185 | 3185 | 3185 | 3185 | 0 |
| 522 | 20250401 | 104000 | 127466225 | 3185 | 3185 | 3185 | 3185 | 9 |
| 523 | 20250401 | 103900 | 127437560 | 3185 | 3185 | 3185 | 3185 | 106 |
| 524 | 20250401 | 103800 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 525 | 20250401 | 103700 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 526 | 20250401 | 103600 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 527 | 20250401 | 103500 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 528 | 20250401 | 103400 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 529 | 20250401 | 103300 | 127099950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 530 | 20250401 | 103200 | 127099950 | 3200 | 3190 | 3200 | 3190 | 2682 |
| 531 | 20250401 | 103100 | 118542690 | 3190 | 3190 | 3190 | 3190 | 0 |
| 532 | 20250401 | 103000 | 118542690 | 3190 | 3190 | 3190 | 3190 | 0 |
| 533 | 20250401 | 102900 | 118542690 | 3190 | 3190 | 3190 | 3190 | 73 |
| 534 | 20250401 | 102800 | 118309820 | 3200 | 3200 | 3200 | 3200 | 4 |
| 535 | 20250401 | 102700 | 118297020 | 3210 | 3210 | 3210 | 3210 | 0 |
| 536 | 20250401 | 102600 | 118297020 | 3210 | 3210 | 3210 | 3210 | 0 |
| 537 | 20250401 | 102500 | 118297020 | 3210 | 3210 | 3210 | 3210 | 0 |
| 538 | 20250401 | 102400 | 118297020 | 3210 | 3210 | 3210 | 3210 | 0 |
| 539 | 20250401 | 102300 | 118297020 | 3210 | 3210 | 3210 | 3210 | 14 |
| 540 | 20250401 | 102200 | 118252080 | 3200 | 3200 | 3200 | 3200 | 422 |
| 541 | 20250401 | 102100 | 116901680 | 3220 | 3220 | 3220 | 3220 | 0 |
| 542 | 20250401 | 102000 | 116901680 | 3220 | 3220 | 3220 | 3220 | 0 |
| 543 | 20250401 | 101900 | 116901680 | 3220 | 3220 | 3220 | 3220 | 246 |
| 544 | 20250401 | 101800 | 116109560 | 3220 | 3220 | 3220 | 3220 | 0 |
| 545 | 20250401 | 101700 | 116109560 | 3220 | 3220 | 3220 | 3220 | 1 |
| 546 | 20250401 | 101600 | 116106340 | 3215 | 3215 | 3215 | 3215 | 2 |
| 547 | 20250401 | 101500 | 116099910 | 3215 | 3205 | 3215 | 3205 | 928 |
| 548 | 20250401 | 101400 | 113123160 | 3200 | 3200 | 3200 | 3200 | 0 |
| 549 | 20250401 | 101300 | 113123160 | 3200 | 3200 | 3200 | 3200 | 300 |
| 550 | 20250401 | 101200 | 112163160 | 3200 | 3200 | 3200 | 3200 | 0 |
| 551 | 20250401 | 101100 | 112163160 | 3200 | 3200 | 3200 | 3200 | 809 |
| 552 | 20250401 | 101000 | 109574360 | 3195 | 3195 | 3195 | 3195 | 0 |
| 553 | 20250401 | 100900 | 109574360 | 3195 | 3195 | 3195 | 3195 | 98 |
| 554 | 20250401 | 100800 | 109261250 | 3195 | 3195 | 3195 | 3195 | 100 |
| 555 | 20250401 | 100700 | 108941750 | 3190 | 3200 | 3200 | 3190 | 24 |
| 556 | 20250401 | 100600 | 108865180 | 3190 | 3190 | 3190 | 3190 | 0 |
| 557 | 20250401 | 100500 | 108865180 | 3190 | 3190 | 3190 | 3190 | 363 |
| 558 | 20250401 | 100400 | 107707210 | 3185 | 3185 | 3185 | 3185 | 73 |
| 559 | 20250401 | 100300 | 107474705 | 3185 | 3185 | 3185 | 3185 | 0 |
| 560 | 20250401 | 100200 | 107474705 | 3185 | 3185 | 3185 | 3185 | 0 |
| 561 | 20250401 | 100100 | 107474705 | 3185 | 3185 | 3185 | 3185 | 0 |
| 562 | 20250401 | 100000 | 107474705 | 3185 | 3190 | 3190 | 3185 | 584 |
| 563 | 20250401 | 095900 | 105613245 | 3185 | 3185 | 3185 | 3185 | 0 |
| 564 | 20250401 | 095800 | 105613245 | 3185 | 3185 | 3185 | 3185 | 0 |
| 565 | 20250401 | 095700 | 105613245 | 3185 | 3190 | 3190 | 3185 | 312 |
| 566 | 20250401 | 095600 | 104619175 | 3190 | 3190 | 3190 | 3190 | 0 |
| 567 | 20250401 | 095500 | 104619175 | 3190 | 3190 | 3190 | 3190 | 0 |
| 568 | 20250401 | 095400 | 104619175 | 3190 | 3195 | 3195 | 3190 | 471 |
| 569 | 20250401 | 095300 | 103115685 | 3195 | 3195 | 3195 | 3195 | 0 |
| 570 | 20250401 | 095200 | 103115685 | 3195 | 3195 | 3195 | 3195 | 1288 |
| 571 | 20250401 | 095100 | 99000525 | 3200 | 3200 | 3200 | 3200 | 0 |
| 572 | 20250401 | 095000 | 99000525 | 3200 | 3200 | 3200 | 3200 | 10 |
| 573 | 20250401 | 094900 | 98968525 | 3205 | 3205 | 3205 | 3205 | 1 |
| 574 | 20250401 | 094800 | 98965320 | 3205 | 3195 | 3205 | 3195 | 14 |
| 575 | 20250401 | 094700 | 98920580 | 3195 | 3210 | 3210 | 3195 | 81 |
| 576 | 20250401 | 094600 | 98661770 | 3195 | 3195 | 3195 | 3195 | 0 |
| 577 | 20250401 | 094500 | 98661770 | 3195 | 3195 | 3195 | 3195 | 0 |
| 578 | 20250401 | 094400 | 98661770 | 3195 | 3195 | 3195 | 3195 | 3 |
| 579 | 20250401 | 094300 | 98652185 | 3195 | 3195 | 3195 | 3195 | 0 |
| 580 | 20250401 | 094200 | 98652185 | 3195 | 3200 | 3200 | 3195 | 1494 |
| 581 | 20250401 | 094100 | 93871395 | 3200 | 3200 | 3200 | 3200 | 400 |
| 582 | 20250401 | 094000 | 92591395 | 3200 | 3200 | 3200 | 3200 | 0 |
| 583 | 20250401 | 093900 | 92591395 | 3200 | 3200 | 3200 | 3200 | 75 |
| 584 | 20250401 | 093800 | 92351395 | 3200 | 3205 | 3205 | 3200 | 101 |
| 585 | 20250401 | 093700 | 92027695 | 3200 | 3200 | 3200 | 3200 | 0 |
| 586 | 20250401 | 093600 | 92027695 | 3200 | 3205 | 3205 | 3200 | 757 |
| 587 | 20250401 | 093500 | 89604745 | 3205 | 3205 | 3205 | 3205 | 20 |
| 588 | 20250401 | 093400 | 89540645 | 3205 | 3205 | 3205 | 3205 | 240 |
| 589 | 20250401 | 093300 | 88771445 | 3210 | 3210 | 3210 | 3210 | 0 |
| 590 | 20250401 | 093200 | 88771445 | 3210 | 3205 | 3210 | 3205 | 222 |
| 591 | 20250401 | 093100 | 88059820 | 3210 | 3215 | 3215 | 3210 | 879 |
| 592 | 20250401 | 093000 | 85235305 | 3215 | 3220 | 3220 | 3215 | 50 |
| 593 | 20250401 | 092900 | 85074535 | 3220 | 3225 | 3225 | 3220 | 312 |
| 594 | 20250401 | 092800 | 84069690 | 3230 | 3235 | 3235 | 3230 | 383 |
| 595 | 20250401 | 092700 | 82832550 | 3235 | 3240 | 3240 | 3235 | 237 |
| 596 | 20250401 | 092600 | 82065430 | 3240 | 3240 | 3240 | 3240 | 0 |
| 597 | 20250401 | 092500 | 82065430 | 3240 | 3240 | 3240 | 3240 | 919 |
| 598 | 20250401 | 092400 | 79087870 | 3240 | 3245 | 3245 | 3240 | 606 |
| 599 | 20250401 | 092300 | 77121770 | 3255 | 3260 | 3260 | 3245 | 27 |
| 600 | 20250401 | 092200 | 77034070 | 3245 | 3255 | 3265 | 3245 | 1324 |
| 601 | 20250401 | 092100 | 72731715 | 3265 | 3270 | 3270 | 3255 | 1547 |
| 602 | 20250401 | 092000 | 67687060 | 3285 | 3285 | 3285 | 3270 | 457 |
| 603 | 20250401 | 091900 | 66189005 | 3275 | 3270 | 3285 | 3270 | 518 |
| 604 | 20250401 | 091800 | 64492110 | 3270 | 3270 | 3270 | 3270 | 255 |
| 605 | 20250401 | 091700 | 63658260 | 3270 | 3265 | 3270 | 3265 | 188 |
| 606 | 20250401 | 091600 | 63044435 | 3265 | 3265 | 3265 | 3260 | 127 |
| 607 | 20250401 | 091500 | 62630395 | 3260 | 3255 | 3260 | 3255 | 422 |
| 608 | 20250401 | 091400 | 61254680 | 3260 | 3260 | 3260 | 3260 | 389 |
| 609 | 20250401 | 091300 | 59986540 | 3255 | 3245 | 3255 | 3245 | 3739 |
| 610 | 20250401 | 091200 | 47850355 | 3245 | 3250 | 3255 | 3240 | 2798 |
| 611 | 20250401 | 091100 | 38763255 | 3245 | 3250 | 3250 | 3240 | 733 |
| 612 | 20250401 | 091000 | 36383500 | 3250 | 3245 | 3250 | 3237 | 1345 |
| 613 | 20250401 | 090900 | 32020565 | 3245 | 3210 | 3245 | 3210 | 3083 |
| 614 | 20250401 | 090800 | 22075650 | 3235 | 3220 | 3235 | 3210 | 3677 |
| 615 | 20250401 | 090700 | 10200770 | 3225 | 3225 | 3225 | 3225 | 3 |
| 616 | 20250401 | 090600 | 10191095 | 3230 | 3215 | 3230 | 3215 | 386 |
| 617 | 20250401 | 090500 | 8948715 | 3210 | 3200 | 3210 | 3200 | 325 |
| 618 | 20250401 | 090400 | 7907215 | 3205 | 3205 | 3205 | 3205 | 0 |
| 619 | 20250401 | 090300 | 7907215 | 3205 | 3200 | 3205 | 3200 | 520 |
| 620 | 20250401 | 090200 | 6242910 | 3200 | 3195 | 3200 | 3195 | 379 |
| 621 | 20250401 | 090100 | 5031565 | 3180 | 3180 | 3195 | 3180 | 295 |
| 622 | 20250401 | 090000 | 4090990 | 3180 | 3140 | 3180 | 3140 | 786 |