27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 181800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 3 | 20250407 | 181700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20250407 | 181600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20250407 | 181500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20250407 | 181400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20250407 | 181300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20250407 | 181200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20250407 | 181100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20250407 | 181000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20250407 | 180900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20250407 | 180800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20250407 | 180700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20250407 | 180600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20250407 | 180500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20250407 | 180400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20250407 | 180300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20250407 | 180200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20250407 | 180100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20250407 | 180000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20250407 | 175900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20250407 | 175800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20250407 | 175700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20250407 | 175600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20250407 | 175500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20250407 | 175400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20250407 | 175300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20250407 | 175200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20250407 | 175100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20250407 | 175000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20250407 | 174900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20250407 | 174800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 33 | 20250407 | 174700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20250407 | 174600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20250407 | 174500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20250407 | 174400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20250407 | 174300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20250407 | 174200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20250407 | 174100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20250407 | 174000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20250407 | 173900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20250407 | 173800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20250407 | 173700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20250407 | 173600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20250407 | 173500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20250407 | 173400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20250407 | 173300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20250407 | 173200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20250407 | 173100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20250407 | 173000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20250407 | 172900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20250407 | 172800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20250407 | 172700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20250407 | 172600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20250407 | 172500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20250407 | 172400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20250407 | 172300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20250407 | 172200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20250407 | 172100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20250407 | 172000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20250407 | 171900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20250407 | 171800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 63 | 20250407 | 171700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20250407 | 171600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20250407 | 171500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20250407 | 171400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20250407 | 171300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20250407 | 171200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20250407 | 171100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20250407 | 171000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20250407 | 170900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20250407 | 170800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20250407 | 170700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20250407 | 170600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20250407 | 170500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20250407 | 170400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20250407 | 170300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20250407 | 170200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20250407 | 170100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20250407 | 170000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20250407 | 165900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20250407 | 165800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20250407 | 165700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20250407 | 165600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20250407 | 165500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20250407 | 165400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20250407 | 165300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20250407 | 165200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20250407 | 165100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20250407 | 165000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20250407 | 164900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20250407 | 164800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 93 | 20250407 | 164700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20250407 | 164600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20250407 | 164500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20250407 | 164400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20250407 | 164300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20250407 | 164200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20250407 | 164100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20250407 | 164000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20250407 | 163900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20250407 | 163800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20250407 | 163700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20250407 | 163600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20250407 | 163500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20250407 | 163400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20250407 | 163300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20250407 | 163200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20250407 | 163100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20250407 | 163000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20250407 | 162900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20250407 | 162800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20250407 | 162700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20250407 | 162600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20250407 | 162500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20250407 | 162400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20250407 | 162300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20250407 | 162200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20250407 | 162100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20250407 | 162000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20250407 | 161900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20250407 | 161800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 123 | 20250407 | 161700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20250407 | 161600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20250407 | 161500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20250407 | 161400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20250407 | 161300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20250407 | 161200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20250407 | 161100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20250407 | 161000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20250407 | 160900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20250407 | 160800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20250407 | 160700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20250407 | 160600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20250407 | 160500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20250407 | 160400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20250407 | 160300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20250407 | 160200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20250407 | 160100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20250407 | 160000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20250407 | 155900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20250407 | 155800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20250407 | 155700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20250407 | 155600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20250407 | 155500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20250407 | 155400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20250407 | 155300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20250407 | 155200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20250407 | 155100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20250407 | 155000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20250407 | 154900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20250407 | 154800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 153 | 20250407 | 154700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20250407 | 154600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20250407 | 154500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20250407 | 154400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20250407 | 154300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20250407 | 154200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20250407 | 154100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20250407 | 154000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20250407 | 153900 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20250407 | 153800 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20250407 | 153700 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20250407 | 153600 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20250407 | 153500 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20250407 | 153400 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20250407 | 153300 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20250407 | 153200 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20250407 | 153100 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20250407 | 153000 | 1163825672 | 2160 | 2160 | 2160 | 2160 | 9169 |
| 171 | 20250407 | 152900 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20250407 | 152800 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20250407 | 152700 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20250407 | 152600 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20250407 | 152500 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20250407 | 152400 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20250407 | 152300 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20250407 | 152200 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20250407 | 152100 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20250407 | 152000 | 1144020632 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20250407 | 151900 | 1144020632 | 2160 | 2150 | 2160 | 2150 | 561 |
| 182 | 20250407 | 151800 | 1142812157 | 2155 | 2155 | 2160 | 2150 | 5926 |
| 183 | 20250407 | 151700 | 1130039797 | 2160 | 2160 | 2160 | 2155 | 5078 |
| 184 | 20250407 | 151600 | 1119080907 | 2160 | 2160 | 2160 | 2160 | 1700 |
| 185 | 20250407 | 151500 | 1115408907 | 2160 | 2165 | 2165 | 2160 | 3602 |
| 186 | 20250407 | 151400 | 1107625577 | 2165 | 2160 | 2165 | 2160 | 425 |
| 187 | 20250407 | 151300 | 1106705622 | 2160 | 2160 | 2165 | 2160 | 5006 |
| 188 | 20250407 | 151200 | 1095892647 | 2160 | 2165 | 2165 | 2160 | 24310 |
| 189 | 20250407 | 151100 | 1043376967 | 2165 | 2165 | 2165 | 2165 | 200 |
| 190 | 20250407 | 151000 | 1042943967 | 2165 | 2170 | 2170 | 2165 | 601 |
| 191 | 20250407 | 150900 | 1041641302 | 2170 | 2165 | 2170 | 2165 | 1041 |
| 192 | 20250407 | 150800 | 1039387292 | 2170 | 2170 | 2175 | 2170 | 1295 |
| 193 | 20250407 | 150700 | 1036576677 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20250407 | 150600 | 1036576677 | 2165 | 2172 | 2172 | 2165 | 2283 |
| 195 | 20250407 | 150500 | 1031630050 | 2175 | 2165 | 2175 | 2165 | 346 |
| 196 | 20250407 | 150400 | 1030880215 | 2165 | 2170 | 2170 | 2165 | 300 |
| 197 | 20250407 | 150300 | 1030229715 | 2165 | 2165 | 2165 | 2165 | 900 |
| 198 | 20250407 | 150200 | 1028281215 | 2165 | 2170 | 2170 | 2165 | 302 |
| 199 | 20250407 | 150100 | 1027627380 | 2160 | 2160 | 2160 | 2160 | 1300 |
| 200 | 20250407 | 150000 | 1024819380 | 2170 | 2160 | 2170 | 2160 | 581 |
| 201 | 20250407 | 145900 | 1023563820 | 2165 | 2165 | 2165 | 2165 | 1326 |
| 202 | 20250407 | 145800 | 1020693030 | 2165 | 2165 | 2165 | 2165 | 900 |
| 203 | 20250407 | 145700 | 1018744530 | 2165 | 2165 | 2165 | 2165 | 1100 |
| 204 | 20250407 | 145600 | 1016363030 | 2165 | 2165 | 2165 | 2165 | 0 |
| 205 | 20250407 | 145500 | 1016363030 | 2165 | 2165 | 2165 | 2165 | 210 |
| 206 | 20250407 | 145400 | 1015908380 | 2175 | 2165 | 2175 | 2165 | 802 |
| 207 | 20250407 | 145300 | 1014172040 | 2165 | 2170 | 2170 | 2165 | 1478 |
| 208 | 20250407 | 145200 | 1010970280 | 2170 | 2165 | 2170 | 2165 | 838 |
| 209 | 20250407 | 145100 | 1009153320 | 2165 | 2170 | 2170 | 2165 | 300 |
| 210 | 20250407 | 145000 | 1008503320 | 2170 | 2170 | 2170 | 2165 | 1398 |
| 211 | 20250407 | 144900 | 1005474660 | 2170 | 2175 | 2175 | 2170 | 401 |
| 212 | 20250407 | 144800 | 1004604485 | 2175 | 2165 | 2175 | 2165 | 2263 |
| 213 | 20250407 | 144700 | 999693920 | 2165 | 2160 | 2165 | 2160 | 1499 |
| 214 | 20250407 | 144600 | 996453585 | 2160 | 2175 | 2175 | 2155 | 14851 |
| 215 | 20250407 | 144500 | 964297230 | 2175 | 2175 | 2175 | 2175 | 422 |
| 216 | 20250407 | 144400 | 963379380 | 2175 | 2175 | 2175 | 2175 | 3 |
| 217 | 20250407 | 144300 | 963372855 | 2175 | 2175 | 2175 | 2175 | 608 |
| 218 | 20250407 | 144200 | 962050455 | 2175 | 2175 | 2175 | 2175 | 400 |
| 219 | 20250407 | 144100 | 961180455 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20250407 | 144000 | 961180455 | 2175 | 2175 | 2175 | 2175 | 1010 |
| 221 | 20250407 | 143900 | 958983705 | 2175 | 2175 | 2180 | 2175 | 4200 |
| 222 | 20250407 | 143800 | 949837705 | 2180 | 2170 | 2180 | 2170 | 3 |
| 223 | 20250407 | 143700 | 949831175 | 2175 | 2175 | 2175 | 2170 | 888 |
| 224 | 20250407 | 143600 | 947899815 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20250407 | 143500 | 947899815 | 2180 | 2175 | 2180 | 2175 | 60 |
| 226 | 20250407 | 143400 | 947769165 | 2175 | 2175 | 2175 | 2175 | 2011 |
| 227 | 20250407 | 143300 | 943395240 | 2180 | 2180 | 2180 | 2180 | 55 |
| 228 | 20250407 | 143200 | 943275340 | 2175 | 2175 | 2175 | 2175 | 500 |
| 229 | 20250407 | 143100 | 942187840 | 2175 | 2175 | 2180 | 2175 | 4167 |
| 230 | 20250407 | 143000 | 933118830 | 2180 | 2180 | 2180 | 2180 | 305 |
| 231 | 20250407 | 142900 | 932453930 | 2180 | 2180 | 2180 | 2180 | 0 |
| 232 | 20250407 | 142800 | 932453930 | 2180 | 2180 | 2180 | 2180 | 1493 |
| 233 | 20250407 | 142700 | 929199190 | 2180 | 2180 | 2180 | 2180 | 1 |
| 234 | 20250407 | 142600 | 929197010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 235 | 20250407 | 142500 | 929197010 | 2180 | 2180 | 2180 | 2180 | 803 |
| 236 | 20250407 | 142400 | 927446470 | 2180 | 2180 | 2180 | 2180 | 2008 |
| 237 | 20250407 | 142300 | 923069030 | 2185 | 2185 | 2185 | 2185 | 142 |
| 238 | 20250407 | 142200 | 922758760 | 2185 | 2185 | 2185 | 2185 | 563 |
| 239 | 20250407 | 142100 | 921528605 | 2180 | 2185 | 2185 | 2180 | 5631 |
| 240 | 20250407 | 142000 | 909250175 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20250407 | 141900 | 909250175 | 2195 | 2180 | 2195 | 2175 | 1889 |
| 242 | 20250407 | 141800 | 905114640 | 2180 | 2180 | 2180 | 2180 | 58 |
| 243 | 20250407 | 141700 | 904988200 | 2180 | 2185 | 2185 | 2180 | 401 |
| 244 | 20250407 | 141600 | 904113770 | 2185 | 2185 | 2185 | 2185 | 3347 |
| 245 | 20250407 | 141500 | 896800575 | 2175 | 2175 | 2175 | 2175 | 11 |
| 246 | 20250407 | 141400 | 896776650 | 2175 | 2175 | 2175 | 2175 | 176 |
| 247 | 20250407 | 141300 | 896393850 | 2175 | 2175 | 2175 | 2175 | 890 |
| 248 | 20250407 | 141200 | 894458100 | 2175 | 2175 | 2180 | 2175 | 7263 |
| 249 | 20250407 | 141100 | 878643000 | 2175 | 2175 | 2175 | 2175 | 241 |
| 250 | 20250407 | 141000 | 878118825 | 2180 | 2175 | 2180 | 2175 | 1010 |
| 251 | 20250407 | 140900 | 875922025 | 2180 | 2175 | 2180 | 2175 | 19 |
| 252 | 20250407 | 140800 | 875880650 | 2180 | 2180 | 2180 | 2175 | 21 |
| 253 | 20250407 | 140700 | 875834875 | 2175 | 2180 | 2180 | 2175 | 1010 |
| 254 | 20250407 | 140600 | 873638075 | 2175 | 2175 | 2180 | 2175 | 1799 |
| 255 | 20250407 | 140500 | 869717140 | 2180 | 2180 | 2180 | 2180 | 440 |
| 256 | 20250407 | 140400 | 868757940 | 2180 | 2180 | 2180 | 2180 | 300 |
| 257 | 20250407 | 140300 | 868103940 | 2185 | 2185 | 2185 | 2185 | 6 |
| 258 | 20250407 | 140200 | 868090830 | 2180 | 2180 | 2180 | 2180 | 510 |
| 259 | 20250407 | 140100 | 866979030 | 2185 | 2180 | 2185 | 2180 | 209 |
| 260 | 20250407 | 140000 | 866523365 | 2175 | 2175 | 2175 | 2175 | 0 |
| 261 | 20250407 | 135900 | 866523365 | 2175 | 2180 | 2180 | 2175 | 1589 |
| 262 | 20250407 | 135800 | 863064390 | 2175 | 2175 | 2175 | 2175 | 2000 |
| 263 | 20250407 | 135700 | 858714390 | 2180 | 2180 | 2185 | 2180 | 2002 |
| 264 | 20250407 | 135600 | 854349595 | 2180 | 2180 | 2180 | 2180 | 42 |
| 265 | 20250407 | 135500 | 854258035 | 2180 | 2180 | 2180 | 2180 | 2876 |
| 266 | 20250407 | 135400 | 847988355 | 2175 | 2180 | 2180 | 2175 | 1057 |
| 267 | 20250407 | 135300 | 845684110 | 2180 | 2180 | 2180 | 2180 | 11 |
| 268 | 20250407 | 135200 | 845660130 | 2180 | 2180 | 2180 | 2180 | 1876 |
| 269 | 20250407 | 135100 | 841570450 | 2180 | 2180 | 2180 | 2180 | 0 |
| 270 | 20250407 | 135000 | 841570450 | 2180 | 2180 | 2180 | 2180 | 9 |
| 271 | 20250407 | 134900 | 841550830 | 2180 | 2180 | 2180 | 2180 | 0 |
| 272 | 20250407 | 134800 | 841550830 | 2180 | 2180 | 2180 | 2180 | 600 |
| 273 | 20250407 | 134700 | 840242830 | 2180 | 2180 | 2180 | 2180 | 11 |
| 274 | 20250407 | 134600 | 840218850 | 2180 | 2180 | 2180 | 2180 | 0 |
| 275 | 20250407 | 134500 | 840218850 | 2180 | 2185 | 2185 | 2180 | 3000 |
| 276 | 20250407 | 134400 | 833668850 | 2185 | 2185 | 2185 | 2180 | 14 |
| 277 | 20250407 | 134300 | 833638310 | 2190 | 2185 | 2190 | 2185 | 6 |
| 278 | 20250407 | 134200 | 833625180 | 2180 | 2180 | 2180 | 2180 | 0 |
| 279 | 20250407 | 134100 | 833625180 | 2180 | 2180 | 2180 | 2180 | 0 |
| 280 | 20250407 | 134000 | 833625180 | 2180 | 2185 | 2185 | 2180 | 509 |
| 281 | 20250407 | 133900 | 832513305 | 2185 | 2185 | 2185 | 2185 | 0 |
| 282 | 20250407 | 133800 | 832513305 | 2185 | 2185 | 2185 | 2185 | 1003 |
| 283 | 20250407 | 133700 | 830321750 | 2185 | 2185 | 2185 | 2185 | 1008 |
| 284 | 20250407 | 133600 | 828119270 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 285 | 20250407 | 133500 | 823749270 | 2190 | 2190 | 2190 | 2190 | 101 |
| 286 | 20250407 | 133400 | 823528080 | 2185 | 2190 | 2190 | 2185 | 24 |
| 287 | 20250407 | 133300 | 823475575 | 2185 | 2185 | 2185 | 2185 | 0 |
| 288 | 20250407 | 133200 | 823475575 | 2185 | 2190 | 2190 | 2185 | 153 |
| 289 | 20250407 | 133100 | 823140515 | 2190 | 2190 | 2190 | 2190 | 215 |
| 290 | 20250407 | 133000 | 822669665 | 2190 | 2190 | 2190 | 2190 | 51 |
| 291 | 20250407 | 132900 | 822557975 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 292 | 20250407 | 132800 | 820372975 | 2185 | 2185 | 2185 | 2185 | 11 |
| 293 | 20250407 | 132700 | 820348940 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 294 | 20250407 | 132600 | 818163940 | 2185 | 2190 | 2190 | 2185 | 3000 |
| 295 | 20250407 | 132500 | 811598940 | 2190 | 2185 | 2190 | 2185 | 520 |
| 296 | 20250407 | 132400 | 810461690 | 2190 | 2185 | 2190 | 2185 | 2114 |
| 297 | 20250407 | 132300 | 805841600 | 2190 | 2190 | 2190 | 2190 | 0 |
| 298 | 20250407 | 132200 | 805841600 | 2190 | 2190 | 2190 | 2190 | 1450 |
| 299 | 20250407 | 132100 | 802666100 | 2195 | 2195 | 2195 | 2195 | 590 |
| 300 | 20250407 | 132000 | 801371050 | 2195 | 2195 | 2195 | 2195 | 50 |
| 301 | 20250407 | 131900 | 801261300 | 2200 | 2200 | 2200 | 2200 | 382 |
| 302 | 20250407 | 131800 | 800420900 | 2195 | 2190 | 2195 | 2190 | 24 |
| 303 | 20250407 | 131700 | 800368275 | 2195 | 2195 | 2195 | 2195 | 0 |
| 304 | 20250407 | 131600 | 800368275 | 2195 | 2195 | 2195 | 2195 | 99 |
| 305 | 20250407 | 131500 | 800150970 | 2190 | 2195 | 2195 | 2190 | 510 |
| 306 | 20250407 | 131400 | 799031575 | 2195 | 2195 | 2195 | 2195 | 1 |
| 307 | 20250407 | 131300 | 799029380 | 2190 | 2190 | 2190 | 2190 | 499 |
| 308 | 20250407 | 131200 | 797936570 | 2190 | 2190 | 2190 | 2190 | 9 |
| 309 | 20250407 | 131100 | 797916860 | 2190 | 2190 | 2190 | 2190 | 0 |
| 310 | 20250407 | 131000 | 797916860 | 2190 | 2190 | 2190 | 2190 | 0 |
| 311 | 20250407 | 130900 | 797916860 | 2190 | 2190 | 2190 | 2190 | 11 |
| 312 | 20250407 | 130800 | 797892770 | 2200 | 2200 | 2200 | 2200 | 1 |
| 313 | 20250407 | 130700 | 797890570 | 2195 | 2195 | 2195 | 2195 | 596 |
| 314 | 20250407 | 130600 | 796582350 | 2195 | 2190 | 2195 | 2190 | 8997 |
| 315 | 20250407 | 130500 | 776833985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 316 | 20250407 | 130400 | 776833985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 317 | 20250407 | 130300 | 776833985 | 2190 | 2190 | 2190 | 2190 | 8 |
| 318 | 20250407 | 130200 | 776816465 | 2195 | 2190 | 2195 | 2190 | 2 |
| 319 | 20250407 | 130100 | 776812080 | 2195 | 2195 | 2195 | 2195 | 10 |
| 320 | 20250407 | 130000 | 776790130 | 2195 | 2190 | 2195 | 2190 | 501 |
| 321 | 20250407 | 125900 | 775690490 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20250407 | 125800 | 775690490 | 2195 | 2190 | 2195 | 2185 | 20584 |
| 323 | 20250407 | 125700 | 730608930 | 2195 | 2205 | 2205 | 2195 | 5045 |
| 324 | 20250407 | 125600 | 719508895 | 2205 | 2205 | 2205 | 2205 | 11 |
| 325 | 20250407 | 125500 | 719484640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 326 | 20250407 | 125400 | 719484640 | 2210 | 2210 | 2210 | 2210 | 22 |
| 327 | 20250407 | 125300 | 719436020 | 2210 | 2205 | 2210 | 2205 | 9 |
| 328 | 20250407 | 125200 | 719416135 | 2210 | 2205 | 2210 | 2205 | 677 |
| 329 | 20250407 | 125100 | 717923290 | 2200 | 2200 | 2200 | 2200 | 0 |
| 330 | 20250407 | 125000 | 717923290 | 2200 | 2200 | 2200 | 2200 | 11 |
| 331 | 20250407 | 124900 | 717899090 | 2210 | 2210 | 2210 | 2210 | 0 |
| 332 | 20250407 | 124800 | 717899090 | 2210 | 2210 | 2210 | 2210 | 4 |
| 333 | 20250407 | 124700 | 717890250 | 2210 | 2200 | 2210 | 2200 | 979 |
| 334 | 20250407 | 124600 | 715727980 | 2205 | 2205 | 2205 | 2205 | 2009 |
| 335 | 20250407 | 124500 | 711298135 | 2205 | 2205 | 2205 | 2205 | 0 |
| 336 | 20250407 | 124400 | 711298135 | 2205 | 2205 | 2205 | 2205 | 9 |
| 337 | 20250407 | 124300 | 711278290 | 2205 | 2205 | 2205 | 2205 | 0 |
| 338 | 20250407 | 124200 | 711278290 | 2205 | 2205 | 2205 | 2205 | 0 |
| 339 | 20250407 | 124100 | 711278290 | 2205 | 2205 | 2205 | 2205 | 12 |
| 340 | 20250407 | 124000 | 711251830 | 2210 | 2205 | 2210 | 2205 | 52 |
| 341 | 20250407 | 123900 | 711136915 | 2210 | 2210 | 2210 | 2210 | 550 |
| 342 | 20250407 | 123800 | 709921415 | 2205 | 2205 | 2205 | 2205 | 10 |
| 343 | 20250407 | 123700 | 709899365 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20250407 | 123600 | 709899365 | 2210 | 2210 | 2210 | 2210 | 460 |
| 345 | 20250407 | 123500 | 708882765 | 2205 | 2205 | 2205 | 2205 | 0 |
| 346 | 20250407 | 123400 | 708882765 | 2205 | 2205 | 2205 | 2205 | 9 |
| 347 | 20250407 | 123300 | 708862920 | 2210 | 2210 | 2210 | 2210 | 0 |
| 348 | 20250407 | 123200 | 708862920 | 2210 | 2210 | 2210 | 2210 | 3190 |
| 349 | 20250407 | 123100 | 701813020 | 2215 | 2210 | 2215 | 2210 | 42 |
| 350 | 20250407 | 123000 | 701720030 | 2210 | 2210 | 2210 | 2210 | 0 |
| 351 | 20250407 | 122900 | 701720030 | 2210 | 2210 | 2210 | 2210 | 0 |
| 352 | 20250407 | 122800 | 701720030 | 2210 | 2210 | 2210 | 2210 | 10 |
| 353 | 20250407 | 122700 | 701697930 | 2215 | 2215 | 2215 | 2215 | 4 |
| 354 | 20250407 | 122600 | 701689070 | 2215 | 2215 | 2215 | 2215 | 123 |
| 355 | 20250407 | 122500 | 701416625 | 2210 | 2215 | 2215 | 2210 | 699 |
| 356 | 20250407 | 122400 | 699871585 | 2215 | 2215 | 2215 | 2215 | 0 |
| 357 | 20250407 | 122300 | 699871585 | 2215 | 2215 | 2215 | 2215 | 500 |
| 358 | 20250407 | 122200 | 698764085 | 2215 | 2215 | 2215 | 2210 | 362 |
| 359 | 20250407 | 122100 | 697962315 | 2215 | 2210 | 2215 | 2210 | 1500 |
| 360 | 20250407 | 122000 | 694644815 | 2210 | 2210 | 2210 | 2210 | 2159 |
| 361 | 20250407 | 121900 | 689873425 | 2210 | 2205 | 2210 | 2205 | 260 |
| 362 | 20250407 | 121800 | 689298875 | 2210 | 2210 | 2210 | 2210 | 51 |
| 363 | 20250407 | 121700 | 689186165 | 2210 | 2210 | 2210 | 2210 | 478 |
| 364 | 20250407 | 121600 | 688129785 | 2200 | 2200 | 2200 | 2200 | 88 |
| 365 | 20250407 | 121500 | 687936185 | 2200 | 2210 | 2210 | 2200 | 101 |
| 366 | 20250407 | 121400 | 687712985 | 2215 | 2215 | 2215 | 2215 | 1 |
| 367 | 20250407 | 121300 | 687710770 | 2195 | 2210 | 2210 | 2195 | 10988 |
| 368 | 20250407 | 121200 | 663510220 | 2210 | 2215 | 2215 | 2210 | 285 |
| 369 | 20250407 | 121100 | 662878985 | 2215 | 2220 | 2220 | 2215 | 1116 |
| 370 | 20250407 | 121000 | 660406885 | 2220 | 2220 | 2220 | 2220 | 90 |
| 371 | 20250407 | 120900 | 660207085 | 2220 | 2220 | 2220 | 2220 | 10 |
| 372 | 20250407 | 120800 | 660184885 | 2235 | 2235 | 2235 | 2220 | 1975 |
| 373 | 20250407 | 120700 | 655800355 | 2220 | 2220 | 2220 | 2220 | 0 |
| 374 | 20250407 | 120600 | 655800355 | 2220 | 2230 | 2230 | 2220 | 127 |
| 375 | 20250407 | 120500 | 655517415 | 2230 | 2230 | 2230 | 2230 | 158 |
| 376 | 20250407 | 120400 | 655165075 | 2215 | 2215 | 2215 | 2215 | 0 |
| 377 | 20250407 | 120300 | 655165075 | 2215 | 2215 | 2215 | 2215 | 12 |
| 378 | 20250407 | 120200 | 655138495 | 2220 | 2220 | 2220 | 2220 | 15 |
| 379 | 20250407 | 120100 | 655105195 | 2215 | 2215 | 2215 | 2215 | 0 |
| 380 | 20250407 | 120000 | 655105195 | 2215 | 2215 | 2215 | 2215 | 10 |
| 381 | 20250407 | 115900 | 655083045 | 2220 | 2220 | 2220 | 2220 | 53 |
| 382 | 20250407 | 115800 | 654965385 | 2215 | 2215 | 2215 | 2215 | 0 |
| 383 | 20250407 | 115700 | 654965385 | 2215 | 2225 | 2225 | 2215 | 108 |
| 384 | 20250407 | 115600 | 654725165 | 2225 | 2215 | 2225 | 2215 | 101 |
| 385 | 20250407 | 115500 | 654500450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 386 | 20250407 | 115400 | 654500450 | 2215 | 2215 | 2215 | 2215 | 11 |
| 387 | 20250407 | 115300 | 654476085 | 2215 | 2215 | 2215 | 2215 | 0 |
| 388 | 20250407 | 115200 | 654476085 | 2215 | 2215 | 2215 | 2215 | 0 |
| 389 | 20250407 | 115100 | 654476085 | 2215 | 2215 | 2215 | 2215 | 999 |
| 390 | 20250407 | 115000 | 652263300 | 2215 | 2215 | 2215 | 2215 | 10 |
| 391 | 20250407 | 114900 | 652241150 | 2225 | 2225 | 2225 | 2225 | 107 |
| 392 | 20250407 | 114800 | 652003075 | 2215 | 2215 | 2215 | 2215 | 0 |
| 393 | 20250407 | 114700 | 652003075 | 2215 | 2220 | 2235 | 2215 | 3409 |
| 394 | 20250407 | 114600 | 644415605 | 2215 | 2215 | 2215 | 2215 | 1 |
| 395 | 20250407 | 114500 | 644413390 | 2215 | 2215 | 2215 | 2215 | 0 |
| 396 | 20250407 | 114400 | 644413390 | 2215 | 2220 | 2220 | 2215 | 36 |
| 397 | 20250407 | 114300 | 644333530 | 2220 | 2220 | 2220 | 2220 | 4 |
| 398 | 20250407 | 114200 | 644324650 | 2220 | 2220 | 2220 | 2220 | 64 |
| 399 | 20250407 | 114100 | 644182570 | 2215 | 2215 | 2220 | 2215 | 80 |
| 400 | 20250407 | 114000 | 644005020 | 2220 | 2220 | 2220 | 2220 | 230 |
| 401 | 20250407 | 113900 | 643494420 | 2220 | 2220 | 2220 | 2220 | 7 |
| 402 | 20250407 | 113800 | 643478880 | 2215 | 2220 | 2220 | 2215 | 60 |
| 403 | 20250407 | 113700 | 643345780 | 2220 | 2220 | 2220 | 2220 | 161 |
| 404 | 20250407 | 113600 | 642988360 | 2220 | 2220 | 2220 | 2220 | 189 |
| 405 | 20250407 | 113500 | 642568780 | 2220 | 2220 | 2225 | 2220 | 3728 |
| 406 | 20250407 | 113400 | 634292570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 407 | 20250407 | 113300 | 634292570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 408 | 20250407 | 113200 | 634292570 | 2220 | 2220 | 2220 | 2220 | 250 |
| 409 | 20250407 | 113100 | 633737570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 410 | 20250407 | 113000 | 633737570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 411 | 20250407 | 112900 | 633737570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 412 | 20250407 | 112800 | 633737570 | 2220 | 2220 | 2225 | 2220 | 60 |
| 413 | 20250407 | 112700 | 633604120 | 2225 | 2225 | 2225 | 2225 | 50 |
| 414 | 20250407 | 112600 | 633492870 | 2220 | 2220 | 2220 | 2220 | 0 |
| 415 | 20250407 | 112500 | 633492870 | 2220 | 2225 | 2225 | 2220 | 1462 |
| 416 | 20250407 | 112400 | 630240125 | 2220 | 2220 | 2220 | 2220 | 272 |
| 417 | 20250407 | 112300 | 629636285 | 2225 | 2230 | 2230 | 2225 | 873 |
| 418 | 20250407 | 112200 | 627692360 | 2225 | 2225 | 2225 | 2225 | 10 |
| 419 | 20250407 | 112100 | 627670110 | 2230 | 2230 | 2230 | 2230 | 200 |
| 420 | 20250407 | 112000 | 627224110 | 2230 | 2225 | 2230 | 2225 | 116 |
| 421 | 20250407 | 111900 | 626965810 | 2225 | 2225 | 2225 | 2225 | 8 |
| 422 | 20250407 | 111800 | 626948010 | 2225 | 2225 | 2225 | 2225 | 1 |
| 423 | 20250407 | 111700 | 626945785 | 2230 | 2230 | 2230 | 2230 | 170 |
| 424 | 20250407 | 111600 | 626566685 | 2230 | 2225 | 2230 | 2225 | 111 |
| 425 | 20250407 | 111500 | 626319210 | 2230 | 2230 | 2230 | 2230 | 5 |
| 426 | 20250407 | 111400 | 626308060 | 2230 | 2230 | 2230 | 2230 | 1500 |
| 427 | 20250407 | 111300 | 622963060 | 2220 | 2225 | 2225 | 2220 | 58 |
| 428 | 20250407 | 111200 | 622834050 | 2225 | 2225 | 2225 | 2225 | 60 |
| 429 | 20250407 | 111100 | 622700550 | 2225 | 2225 | 2225 | 2225 | 50 |
| 430 | 20250407 | 111000 | 622589300 | 2225 | 2220 | 2225 | 2220 | 159 |
| 431 | 20250407 | 110900 | 622235570 | 2220 | 2220 | 2220 | 2220 | 1 |
| 432 | 20250407 | 110800 | 622233350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 433 | 20250407 | 110700 | 622233350 | 2225 | 2220 | 2225 | 2220 | 93 |
| 434 | 20250407 | 110600 | 622026640 | 2220 | 2220 | 2220 | 2220 | 8 |
| 435 | 20250407 | 110500 | 622008880 | 2225 | 2225 | 2225 | 2225 | 0 |
| 436 | 20250407 | 110400 | 622008880 | 2225 | 2225 | 2225 | 2225 | 970 |
| 437 | 20250407 | 110300 | 619850630 | 2215 | 2220 | 2220 | 2215 | 410 |
| 438 | 20250407 | 110200 | 618940480 | 2220 | 2220 | 2220 | 2220 | 0 |
| 439 | 20250407 | 110100 | 618940480 | 2220 | 2220 | 2220 | 2220 | 1 |
| 440 | 20250407 | 110000 | 618938260 | 2215 | 2215 | 2215 | 2215 | 9 |
| 441 | 20250407 | 105900 | 618918325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 442 | 20250407 | 105800 | 618918325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 443 | 20250407 | 105700 | 618918325 | 2215 | 2215 | 2215 | 2215 | 11 |
| 444 | 20250407 | 105600 | 618893960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 445 | 20250407 | 105500 | 618893960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 446 | 20250407 | 105400 | 618893960 | 2215 | 2215 | 2215 | 2215 | 2060 |
| 447 | 20250407 | 105300 | 614331060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 448 | 20250407 | 105200 | 614331060 | 2215 | 2215 | 2215 | 2215 | 1805 |
| 449 | 20250407 | 105100 | 610332985 | 2215 | 2215 | 2215 | 2215 | 70 |
| 450 | 20250407 | 105000 | 610177935 | 2215 | 2220 | 2220 | 2215 | 836 |
| 451 | 20250407 | 104900 | 608322020 | 2220 | 2215 | 2220 | 2215 | 1203 |
| 452 | 20250407 | 104800 | 605651550 | 2215 | 2205 | 2215 | 2205 | 67 |
| 453 | 20250407 | 104700 | 605503415 | 2205 | 2205 | 2205 | 2205 | 420 |
| 454 | 20250407 | 104600 | 604577315 | 2205 | 2215 | 2215 | 2205 | 4220 |
| 455 | 20250407 | 104500 | 595233085 | 2220 | 2220 | 2220 | 2220 | 70 |
| 456 | 20250407 | 104400 | 595077685 | 2220 | 2220 | 2220 | 2220 | 1838 |
| 457 | 20250407 | 104300 | 590997325 | 2220 | 2220 | 2220 | 2220 | 1163 |
| 458 | 20250407 | 104200 | 588415465 | 2220 | 2220 | 2220 | 2215 | 4477 |
| 459 | 20250407 | 104100 | 578497910 | 2215 | 2215 | 2215 | 2215 | 9 |
| 460 | 20250407 | 104000 | 578477975 | 2220 | 2220 | 2220 | 2220 | 90 |
| 461 | 20250407 | 103900 | 578278175 | 2220 | 2220 | 2220 | 2220 | 5200 |
| 462 | 20250407 | 103800 | 566734175 | 2215 | 2215 | 2215 | 2215 | 11 |
| 463 | 20250407 | 103700 | 566709810 | 2220 | 2215 | 2220 | 2215 | 1108 |
| 464 | 20250407 | 103600 | 564251970 | 2220 | 2210 | 2220 | 2210 | 2 |
| 465 | 20250407 | 103500 | 564247540 | 2215 | 2215 | 2215 | 2210 | 1143 |
| 466 | 20250407 | 103400 | 561715925 | 2220 | 2220 | 2220 | 2215 | 1365 |
| 467 | 20250407 | 103300 | 558690200 | 2215 | 2215 | 2215 | 2215 | 0 |
| 468 | 20250407 | 103200 | 558690200 | 2215 | 2215 | 2215 | 2215 | 710 |
| 469 | 20250407 | 103100 | 557117550 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 470 | 20250407 | 103000 | 554897550 | 2215 | 2215 | 2215 | 2215 | 122 |
| 471 | 20250407 | 102900 | 554627320 | 2215 | 2215 | 2215 | 2215 | 11 |
| 472 | 20250407 | 102800 | 554602955 | 2220 | 2215 | 2220 | 2215 | 254 |
| 473 | 20250407 | 102700 | 554039195 | 2215 | 2215 | 2215 | 2215 | 372 |
| 474 | 20250407 | 102600 | 553215215 | 2215 | 2215 | 2215 | 2215 | 50 |
| 475 | 20250407 | 102500 | 553104465 | 2220 | 2220 | 2220 | 2220 | 0 |
| 476 | 20250407 | 102400 | 553104465 | 2220 | 2210 | 2220 | 2210 | 494 |
| 477 | 20250407 | 102300 | 552010470 | 2210 | 2205 | 2210 | 2205 | 33 |
| 478 | 20250407 | 102200 | 551937555 | 2215 | 2205 | 2215 | 2205 | 10 |
| 479 | 20250407 | 102100 | 551915495 | 2210 | 2210 | 2210 | 2210 | 0 |
| 480 | 20250407 | 102000 | 551915495 | 2210 | 2200 | 2210 | 2200 | 1405 |
| 481 | 20250407 | 101900 | 548824075 | 2195 | 2200 | 2200 | 2195 | 1364 |
| 482 | 20250407 | 101800 | 545827815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 483 | 20250407 | 101700 | 545827815 | 2200 | 2200 | 2200 | 2200 | 100 |
| 484 | 20250407 | 101600 | 545607815 | 2195 | 2190 | 2195 | 2190 | 31 |
| 485 | 20250407 | 101500 | 545539825 | 2195 | 2195 | 2195 | 2195 | 60 |
| 486 | 20250407 | 101400 | 545408125 | 2195 | 2195 | 2195 | 2195 | 0 |
| 487 | 20250407 | 101300 | 545408125 | 2195 | 2195 | 2195 | 2190 | 145 |
| 488 | 20250407 | 101200 | 545089895 | 2195 | 2195 | 2195 | 2195 | 186 |
| 489 | 20250407 | 101100 | 544681625 | 2195 | 2200 | 2200 | 2195 | 353 |
| 490 | 20250407 | 101000 | 543906785 | 2195 | 2195 | 2195 | 2190 | 309 |
| 491 | 20250407 | 100900 | 543228610 | 2200 | 2200 | 2200 | 2200 | 1 |
| 492 | 20250407 | 100800 | 543226410 | 2200 | 2200 | 2200 | 2200 | 0 |
| 493 | 20250407 | 100700 | 543226410 | 2200 | 2190 | 2200 | 2190 | 30 |
| 494 | 20250407 | 100600 | 543160510 | 2190 | 2190 | 2190 | 2190 | 0 |
| 495 | 20250407 | 100500 | 543160510 | 2190 | 2195 | 2205 | 2190 | 4657 |
| 496 | 20250407 | 100400 | 532893055 | 2195 | 2190 | 2195 | 2185 | 871 |
| 497 | 20250407 | 100300 | 530985600 | 2190 | 2190 | 2190 | 2190 | 1 |
| 498 | 20250407 | 100200 | 530983410 | 2195 | 2195 | 2195 | 2190 | 672 |
| 499 | 20250407 | 100100 | 529511610 | 2180 | 2180 | 2180 | 2180 | 3 |
| 500 | 20250407 | 100000 | 529505070 | 2180 | 2205 | 2205 | 2180 | 9 |
| 501 | 20250407 | 095900 | 529485425 | 2185 | 2190 | 2190 | 2180 | 898 |
| 502 | 20250407 | 095800 | 527525285 | 2190 | 2190 | 2190 | 2190 | 102 |
| 503 | 20250407 | 095700 | 527301905 | 2185 | 2185 | 2185 | 2185 | 11 |
| 504 | 20250407 | 095600 | 527277870 | 2185 | 2190 | 2190 | 2185 | 54 |
| 505 | 20250407 | 095500 | 527159715 | 2185 | 2185 | 2185 | 2185 | 800 |
| 506 | 20250407 | 095400 | 525411715 | 2180 | 2190 | 2190 | 2180 | 101 |
| 507 | 20250407 | 095300 | 525190615 | 2190 | 2190 | 2190 | 2185 | 638 |
| 508 | 20250407 | 095200 | 523793405 | 2190 | 2185 | 2190 | 2185 | 555 |
| 509 | 20250407 | 095100 | 522579980 | 2185 | 2180 | 2185 | 2165 | 7990 |
| 510 | 20250407 | 095000 | 505163920 | 2185 | 2190 | 2190 | 2185 | 3096 |
| 511 | 20250407 | 094900 | 498399155 | 2190 | 2190 | 2190 | 2180 | 644 |
| 512 | 20250407 | 094800 | 496992795 | 2190 | 2190 | 2190 | 2180 | 3854 |
| 513 | 20250407 | 094700 | 488567175 | 2195 | 2190 | 2195 | 2190 | 830 |
| 514 | 20250407 | 094600 | 486748300 | 2195 | 2195 | 2195 | 2190 | 1336 |
| 515 | 20250407 | 094500 | 483821080 | 2190 | 2190 | 2195 | 2185 | 2699 |
| 516 | 20250407 | 094400 | 477909965 | 2190 | 2195 | 2195 | 2190 | 31 |
| 517 | 20250407 | 094300 | 477841925 | 2195 | 2200 | 2205 | 2190 | 4363 |
| 518 | 20250407 | 094200 | 468275820 | 2200 | 2200 | 2205 | 2200 | 377 |
| 519 | 20250407 | 094100 | 467446415 | 2205 | 2205 | 2205 | 2205 | 3 |
| 520 | 20250407 | 094000 | 467439800 | 2200 | 2200 | 2200 | 2200 | 169 |
| 521 | 20250407 | 093900 | 467068000 | 2200 | 2205 | 2205 | 2200 | 126 |
| 522 | 20250407 | 093800 | 466790795 | 2200 | 2205 | 2205 | 2200 | 111 |
| 523 | 20250407 | 093700 | 466546095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 524 | 20250407 | 093600 | 466546095 | 2200 | 2200 | 2200 | 2200 | 1003 |
| 525 | 20250407 | 093500 | 464339495 | 2205 | 2205 | 2205 | 2205 | 0 |
| 526 | 20250407 | 093400 | 464339495 | 2205 | 2205 | 2205 | 2205 | 35 |
| 527 | 20250407 | 093300 | 464262320 | 2205 | 2200 | 2205 | 2200 | 493 |
| 528 | 20250407 | 093200 | 463176030 | 2205 | 2205 | 2205 | 2205 | 206 |
| 529 | 20250407 | 093100 | 462721800 | 2205 | 2200 | 2205 | 2200 | 1161 |
| 530 | 20250407 | 093000 | 460167050 | 2200 | 2205 | 2205 | 2200 | 72 |
| 531 | 20250407 | 092900 | 460008345 | 2195 | 2200 | 2205 | 2195 | 4461 |
| 532 | 20250407 | 092800 | 450194750 | 2200 | 2210 | 2210 | 2200 | 1813 |
| 533 | 20250407 | 092700 | 446201140 | 2210 | 2205 | 2210 | 2205 | 1937 |
| 534 | 20250407 | 092600 | 441929070 | 2210 | 2210 | 2210 | 2210 | 241 |
| 535 | 20250407 | 092500 | 441396460 | 2210 | 2210 | 2210 | 2210 | 312 |
| 536 | 20250407 | 092400 | 440706940 | 2205 | 2210 | 2215 | 2205 | 1211 |
| 537 | 20250407 | 092300 | 438030960 | 2210 | 2210 | 2210 | 2200 | 6409 |
| 538 | 20250407 | 092200 | 423895340 | 2210 | 2205 | 2220 | 2205 | 4728 |
| 539 | 20250407 | 092100 | 413462505 | 2205 | 2215 | 2215 | 2205 | 2094 |
| 540 | 20250407 | 092000 | 408840535 | 2210 | 2215 | 2215 | 2210 | 3904 |
| 541 | 20250407 | 091900 | 400210970 | 2215 | 2215 | 2215 | 2215 | 1055 |
| 542 | 20250407 | 091800 | 397874145 | 2215 | 2215 | 2215 | 2210 | 2623 |
| 543 | 20250407 | 091700 | 392069200 | 2220 | 2230 | 2235 | 2220 | 3821 |
| 544 | 20250407 | 091600 | 383572610 | 2225 | 2220 | 2225 | 2220 | 301 |
| 545 | 20250407 | 091500 | 382902890 | 2225 | 2210 | 2225 | 2210 | 3350 |
| 546 | 20250407 | 091400 | 375468640 | 2220 | 2205 | 2220 | 2205 | 9257 |
| 547 | 20250407 | 091300 | 355055905 | 2090 | 2090 | 2090 | 2090 | 0 |
| 548 | 20250407 | 091200 | 355055905 | 2090 | 2220 | 2220 | 2090 | 60897 |
| 549 | 20250407 | 091100 | 221667005 | 2220 | 2225 | 2225 | 2215 | 3526 |
| 550 | 20250407 | 091000 | 213848975 | 2225 | 2235 | 2235 | 2220 | 10167 |
| 551 | 20250407 | 090900 | 191251875 | 2225 | 2225 | 2225 | 2225 | 6421 |
| 552 | 20250407 | 090800 | 176965150 | 2215 | 2235 | 2250 | 2210 | 23986 |
| 553 | 20250407 | 090700 | 123650315 | 2235 | 2245 | 2245 | 2235 | 4161 |
| 554 | 20250407 | 090600 | 114349770 | 2235 | 2240 | 2245 | 2230 | 6388 |
| 555 | 20250407 | 090500 | 100078445 | 2245 | 2245 | 2245 | 2240 | 2822 |
| 556 | 20250407 | 090400 | 93756215 | 2245 | 2245 | 2255 | 2240 | 5168 |
| 557 | 20250407 | 090300 | 82171335 | 2255 | 2260 | 2260 | 2240 | 15299 |
| 558 | 20250407 | 090200 | 47712440 | 2275 | 2275 | 2275 | 2275 | 0 |
| 559 | 20250407 | 090100 | 47712440 | 2275 | 2265 | 2275 | 2260 | 159 |
| 560 | 20250407 | 090000 | 47353080 | 2260 | 2270 | 2280 | 2260 | 20902 |