28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 184200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 3 | 20250402 | 184100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20250402 | 184000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20250402 | 183900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20250402 | 183800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20250402 | 183700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20250402 | 183600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20250402 | 183500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20250402 | 183400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20250402 | 183300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20250402 | 183200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20250402 | 183100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20250402 | 183000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20250402 | 182900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20250402 | 182800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20250402 | 182700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20250402 | 182600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20250402 | 182500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20250402 | 182400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20250402 | 182300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20250402 | 182200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20250402 | 182100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20250402 | 182000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20250402 | 181900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20250402 | 181800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20250402 | 181700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20250402 | 181600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20250402 | 181500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20250402 | 181400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20250402 | 181300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20250402 | 181200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 33 | 20250402 | 181100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20250402 | 181000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20250402 | 180900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20250402 | 180800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20250402 | 180700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20250402 | 180600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20250402 | 180500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20250402 | 180400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20250402 | 180300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20250402 | 180200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20250402 | 180100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20250402 | 180000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20250402 | 175900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20250402 | 175800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20250402 | 175700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20250402 | 175600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20250402 | 175500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20250402 | 175400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20250402 | 175300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20250402 | 175200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20250402 | 175100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20250402 | 175000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20250402 | 174900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20250402 | 174800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20250402 | 174700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20250402 | 174600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20250402 | 174500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20250402 | 174400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20250402 | 174300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20250402 | 174200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 63 | 20250402 | 174100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20250402 | 174000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20250402 | 173900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20250402 | 173800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20250402 | 173700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20250402 | 173600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20250402 | 173500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20250402 | 173400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20250402 | 173300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20250402 | 173200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20250402 | 173100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20250402 | 173000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20250402 | 172900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20250402 | 172800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20250402 | 172700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20250402 | 172600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20250402 | 172500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20250402 | 172400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20250402 | 172300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20250402 | 172200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20250402 | 172100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20250402 | 172000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20250402 | 171900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20250402 | 171800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20250402 | 171700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20250402 | 171600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20250402 | 171500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20250402 | 171400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20250402 | 171300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20250402 | 171200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 93 | 20250402 | 171100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20250402 | 171000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20250402 | 170900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20250402 | 170800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20250402 | 170700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20250402 | 170600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20250402 | 170500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20250402 | 170400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20250402 | 170300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20250402 | 170200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20250402 | 170100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20250402 | 170000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20250402 | 165900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20250402 | 165800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20250402 | 165700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20250402 | 165600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20250402 | 165500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20250402 | 165400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20250402 | 165300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20250402 | 165200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20250402 | 165100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20250402 | 165000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20250402 | 164900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20250402 | 164800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20250402 | 164700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20250402 | 164600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20250402 | 164500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20250402 | 164400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20250402 | 164300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20250402 | 164200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 123 | 20250402 | 164100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20250402 | 164000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20250402 | 163900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20250402 | 163800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20250402 | 163700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20250402 | 163600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20250402 | 163500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20250402 | 163400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20250402 | 163300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20250402 | 163200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20250402 | 163100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20250402 | 163000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20250402 | 162900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20250402 | 162800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20250402 | 162700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20250402 | 162600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20250402 | 162500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20250402 | 162400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20250402 | 162300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20250402 | 162200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20250402 | 162100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20250402 | 162000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20250402 | 161900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20250402 | 161800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20250402 | 161700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20250402 | 161600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20250402 | 161500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20250402 | 161400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20250402 | 161300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20250402 | 161200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 153 | 20250402 | 161100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20250402 | 161000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20250402 | 160900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20250402 | 160800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20250402 | 160700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20250402 | 160600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20250402 | 160500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20250402 | 160400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20250402 | 160300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20250402 | 160200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20250402 | 160100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20250402 | 160000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20250402 | 155900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20250402 | 155800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20250402 | 155700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20250402 | 155600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20250402 | 155500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20250402 | 155400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20250402 | 155300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20250402 | 155200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20250402 | 155100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20250402 | 155000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20250402 | 154900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20250402 | 154800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20250402 | 154700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20250402 | 154600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20250402 | 154500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20250402 | 154400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20250402 | 154300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20250402 | 154200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 183 | 20250402 | 154100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20250402 | 154000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20250402 | 153900 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20250402 | 153800 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20250402 | 153700 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20250402 | 153600 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20250402 | 153500 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20250402 | 153400 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20250402 | 153300 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20250402 | 153200 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20250402 | 153100 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20250402 | 153000 | 1155268650 | 2895 | 2895 | 2895 | 2895 | 11203 |
| 195 | 20250402 | 152900 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20250402 | 152800 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 197 | 20250402 | 152700 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 198 | 20250402 | 152600 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 199 | 20250402 | 152500 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 200 | 20250402 | 152400 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 201 | 20250402 | 152300 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 202 | 20250402 | 152200 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 203 | 20250402 | 152100 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 204 | 20250402 | 152000 | 1122835965 | 2890 | 2890 | 2890 | 2890 | 0 |
| 205 | 20250402 | 151900 | 1122835965 | 2890 | 2890 | 2900 | 2890 | 5463 |
| 206 | 20250402 | 151800 | 1107027070 | 2890 | 2890 | 2895 | 2880 | 771 |
| 207 | 20250402 | 151700 | 1104797275 | 2890 | 2880 | 2890 | 2870 | 844 |
| 208 | 20250402 | 151600 | 1102358335 | 2887 | 2895 | 2895 | 2887 | 2051 |
| 209 | 20250402 | 151500 | 1096430989 | 2895 | 2865 | 2900 | 2865 | 23443 |
| 210 | 20250402 | 151400 | 1028856369 | 2865 | 2865 | 2865 | 2865 | 0 |
| 211 | 20250402 | 151300 | 1028856369 | 2865 | 2845 | 2865 | 2845 | 1243 |
| 212 | 20250402 | 151200 | 1025311794 | 2860 | 2855 | 2860 | 2850 | 1818 |
| 213 | 20250402 | 151100 | 1020130439 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20250402 | 151000 | 1020130439 | 2860 | 2860 | 2860 | 2860 | 12 |
| 215 | 20250402 | 150900 | 1020096119 | 2850 | 2855 | 2860 | 2850 | 8907 |
| 216 | 20250402 | 150800 | 994677024 | 2865 | 2865 | 2865 | 2865 | 0 |
| 217 | 20250402 | 150700 | 994677024 | 2865 | 2865 | 2865 | 2865 | 253 |
| 218 | 20250402 | 150600 | 993952179 | 2865 | 2870 | 2870 | 2865 | 115 |
| 219 | 20250402 | 150500 | 993622654 | 2865 | 2865 | 2865 | 2865 | 10 |
| 220 | 20250402 | 150400 | 993594004 | 2865 | 2865 | 2865 | 2865 | 100 |
| 221 | 20250402 | 150300 | 993307504 | 2865 | 2860 | 2865 | 2860 | 376 |
| 222 | 20250402 | 150200 | 992231689 | 2860 | 2860 | 2860 | 2860 | 3050 |
| 223 | 20250402 | 150100 | 983508689 | 2860 | 2860 | 2860 | 2860 | 1 |
| 224 | 20250402 | 150000 | 983505829 | 2860 | 2860 | 2860 | 2860 | 294 |
| 225 | 20250402 | 145900 | 982664989 | 2865 | 2865 | 2865 | 2865 | 226 |
| 226 | 20250402 | 145800 | 982017499 | 2865 | 2865 | 2870 | 2865 | 55 |
| 227 | 20250402 | 145700 | 981859859 | 2870 | 2870 | 2870 | 2870 | 10 |
| 228 | 20250402 | 145600 | 981831159 | 2870 | 2870 | 2870 | 2870 | 1 |
| 229 | 20250402 | 145500 | 981828289 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20250402 | 145400 | 981828289 | 2870 | 2865 | 2870 | 2865 | 1813 |
| 231 | 20250402 | 145300 | 976633034 | 2870 | 2865 | 2870 | 2865 | 13 |
| 232 | 20250402 | 145200 | 976595779 | 2870 | 2870 | 2870 | 2870 | 1 |
| 233 | 20250402 | 145100 | 976592909 | 2875 | 2870 | 2875 | 2870 | 14 |
| 234 | 20250402 | 145000 | 976552724 | 2870 | 2870 | 2870 | 2870 | 0 |
| 235 | 20250402 | 144900 | 976552724 | 2870 | 2870 | 2870 | 2870 | 1010 |
| 236 | 20250402 | 144800 | 973654024 | 2870 | 2865 | 2870 | 2865 | 346 |
| 237 | 20250402 | 144700 | 972662729 | 2870 | 2870 | 2870 | 2870 | 64 |
| 238 | 20250402 | 144600 | 972479049 | 2870 | 2870 | 2870 | 2870 | 117 |
| 239 | 20250402 | 144500 | 972143259 | 2875 | 2870 | 2875 | 2870 | 1832 |
| 240 | 20250402 | 144400 | 966876269 | 2870 | 2870 | 2870 | 2860 | 778 |
| 241 | 20250402 | 144300 | 964644339 | 2870 | 2870 | 2870 | 2870 | 18 |
| 242 | 20250402 | 144200 | 964592679 | 2870 | 2870 | 2870 | 2870 | 54 |
| 243 | 20250402 | 144100 | 964437699 | 2870 | 2870 | 2870 | 2870 | 24 |
| 244 | 20250402 | 144000 | 964368819 | 2870 | 2875 | 2875 | 2870 | 92 |
| 245 | 20250402 | 143900 | 964104329 | 2875 | 2860 | 2875 | 2860 | 34544 |
| 246 | 20250402 | 143800 | 865289759 | 2860 | 2860 | 2860 | 2860 | 377 |
| 247 | 20250402 | 143700 | 864211539 | 2860 | 2860 | 2860 | 2860 | 32 |
| 248 | 20250402 | 143600 | 864120019 | 2860 | 2855 | 2860 | 2855 | 2269 |
| 249 | 20250402 | 143500 | 857630729 | 2855 | 2850 | 2855 | 2850 | 36 |
| 250 | 20250402 | 143400 | 857527974 | 2855 | 2855 | 2855 | 2855 | 1 |
| 251 | 20250402 | 143300 | 857525119 | 2850 | 2850 | 2855 | 2850 | 840 |
| 252 | 20250402 | 143200 | 855131069 | 2855 | 2855 | 2855 | 2855 | 0 |
| 253 | 20250402 | 143100 | 855131069 | 2855 | 2855 | 2855 | 2855 | 0 |
| 254 | 20250402 | 143000 | 855131069 | 2855 | 2855 | 2855 | 2855 | 0 |
| 255 | 20250402 | 142900 | 855131069 | 2855 | 2855 | 2855 | 2855 | 360 |
| 256 | 20250402 | 142800 | 854103269 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20250402 | 142700 | 854103269 | 2860 | 2860 | 2860 | 2860 | 0 |
| 258 | 20250402 | 142600 | 854103269 | 2860 | 2860 | 2860 | 2860 | 100 |
| 259 | 20250402 | 142500 | 853817269 | 2860 | 2860 | 2860 | 2860 | 0 |
| 260 | 20250402 | 142400 | 853817269 | 2860 | 2860 | 2860 | 2860 | 0 |
| 261 | 20250402 | 142300 | 853817269 | 2860 | 2860 | 2860 | 2860 | 0 |
| 262 | 20250402 | 142200 | 853817269 | 2860 | 2855 | 2860 | 2855 | 103 |
| 263 | 20250402 | 142100 | 853523199 | 2855 | 2855 | 2855 | 2850 | 231 |
| 264 | 20250402 | 142000 | 852863839 | 2855 | 2850 | 2855 | 2850 | 6475 |
| 265 | 20250402 | 141900 | 834409589 | 2850 | 2850 | 2850 | 2850 | 2 |
| 266 | 20250402 | 141800 | 834403889 | 2850 | 2845 | 2850 | 2845 | 876 |
| 267 | 20250402 | 141700 | 831911664 | 2845 | 2840 | 2845 | 2840 | 2 |
| 268 | 20250402 | 141600 | 831905979 | 2845 | 2845 | 2845 | 2845 | 5 |
| 269 | 20250402 | 141500 | 831891754 | 2845 | 2845 | 2845 | 2845 | 1 |
| 270 | 20250402 | 141400 | 831888909 | 2840 | 2840 | 2840 | 2840 | 0 |
| 271 | 20250402 | 141300 | 831888909 | 2840 | 2840 | 2840 | 2840 | 8 |
| 272 | 20250402 | 141200 | 831866189 | 2845 | 2845 | 2845 | 2845 | 129 |
| 273 | 20250402 | 141100 | 831499184 | 2845 | 2845 | 2845 | 2845 | 0 |
| 274 | 20250402 | 141000 | 831499184 | 2845 | 2845 | 2845 | 2845 | 1 |
| 275 | 20250402 | 140900 | 831496339 | 2845 | 2845 | 2845 | 2845 | 2 |
| 276 | 20250402 | 140800 | 831490649 | 2845 | 2845 | 2845 | 2845 | 0 |
| 277 | 20250402 | 140700 | 831490649 | 2845 | 2845 | 2845 | 2845 | 0 |
| 278 | 20250402 | 140600 | 831490649 | 2845 | 2845 | 2845 | 2845 | 0 |
| 279 | 20250402 | 140500 | 831490649 | 2845 | 2840 | 2845 | 2840 | 1444 |
| 280 | 20250402 | 140400 | 827387129 | 2840 | 2845 | 2845 | 2835 | 3996 |
| 281 | 20250402 | 140300 | 816052389 | 2845 | 2845 | 2845 | 2845 | 15 |
| 282 | 20250402 | 140200 | 816009714 | 2845 | 2845 | 2845 | 2845 | 3978 |
| 283 | 20250402 | 140100 | 804692304 | 2860 | 2860 | 2860 | 2860 | 66 |
| 284 | 20250402 | 140000 | 804503544 | 2860 | 2855 | 2860 | 2845 | 58 |
| 285 | 20250402 | 135900 | 804338449 | 2855 | 2855 | 2855 | 2855 | 1001 |
| 286 | 20250402 | 135800 | 801480594 | 2865 | 2865 | 2865 | 2865 | 0 |
| 287 | 20250402 | 135700 | 801480594 | 2865 | 2860 | 2865 | 2860 | 301 |
| 288 | 20250402 | 135600 | 800619729 | 2865 | 2845 | 2865 | 2845 | 2031 |
| 289 | 20250402 | 135500 | 794841134 | 2855 | 2855 | 2855 | 2855 | 10 |
| 290 | 20250402 | 135400 | 794812584 | 2855 | 2855 | 2855 | 2855 | 0 |
| 291 | 20250402 | 135300 | 794812584 | 2855 | 2855 | 2855 | 2855 | 1 |
| 292 | 20250402 | 135200 | 794809729 | 2855 | 2845 | 2855 | 2845 | 486 |
| 293 | 20250402 | 135100 | 793427044 | 2855 | 2855 | 2855 | 2855 | 67 |
| 294 | 20250402 | 135000 | 793235759 | 2855 | 2845 | 2855 | 2845 | 510 |
| 295 | 20250402 | 134900 | 791784709 | 2860 | 2850 | 2860 | 2850 | 401 |
| 296 | 20250402 | 134800 | 790641849 | 2865 | 2865 | 2865 | 2865 | 0 |
| 297 | 20250402 | 134700 | 790641849 | 2865 | 2865 | 2865 | 2865 | 0 |
| 298 | 20250402 | 134600 | 790641849 | 2865 | 2865 | 2865 | 2865 | 0 |
| 299 | 20250402 | 134500 | 790641849 | 2865 | 2860 | 2865 | 2860 | 2 |
| 300 | 20250402 | 134400 | 790636124 | 2860 | 2865 | 2865 | 2850 | 1849 |
| 301 | 20250402 | 134300 | 785366434 | 2860 | 2860 | 2860 | 2860 | 0 |
| 302 | 20250402 | 134200 | 785366434 | 2860 | 2865 | 2865 | 2850 | 2802 |
| 303 | 20250402 | 134100 | 777380289 | 2865 | 2865 | 2865 | 2865 | 1 |
| 304 | 20250402 | 134000 | 777377424 | 2865 | 2865 | 2865 | 2850 | 254 |
| 305 | 20250402 | 133900 | 776653134 | 2865 | 2855 | 2865 | 2855 | 83 |
| 306 | 20250402 | 133800 | 776416109 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20250402 | 133700 | 776416109 | 2865 | 2865 | 2865 | 2865 | 0 |
| 308 | 20250402 | 133600 | 776416109 | 2865 | 2865 | 2865 | 2865 | 0 |
| 309 | 20250402 | 133500 | 776416109 | 2865 | 2865 | 2865 | 2865 | 351 |
| 310 | 20250402 | 133400 | 775410494 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20250402 | 133300 | 775410494 | 2865 | 2860 | 2865 | 2860 | 3 |
| 312 | 20250402 | 133200 | 775401909 | 2860 | 2860 | 2860 | 2860 | 1 |
| 313 | 20250402 | 133100 | 775399049 | 2860 | 2860 | 2860 | 2860 | 1 |
| 314 | 20250402 | 133000 | 775396189 | 2855 | 2865 | 2865 | 2855 | 31 |
| 315 | 20250402 | 132900 | 775307674 | 2865 | 2865 | 2865 | 2865 | 0 |
| 316 | 20250402 | 132800 | 775307674 | 2865 | 2865 | 2865 | 2860 | 101 |
| 317 | 20250402 | 132700 | 775018319 | 2855 | 2855 | 2855 | 2855 | 1 |
| 318 | 20250402 | 132600 | 775015464 | 2865 | 2865 | 2865 | 2865 | 17 |
| 319 | 20250402 | 132500 | 774966759 | 2865 | 2870 | 2870 | 2865 | 13 |
| 320 | 20250402 | 132400 | 774929499 | 2870 | 2870 | 2870 | 2870 | 0 |
| 321 | 20250402 | 132300 | 774929499 | 2870 | 2865 | 2870 | 2865 | 78 |
| 322 | 20250402 | 132200 | 774705794 | 2865 | 2850 | 2865 | 2850 | 275 |
| 323 | 20250402 | 132100 | 773922014 | 2865 | 2865 | 2865 | 2865 | 0 |
| 324 | 20250402 | 132000 | 773922014 | 2865 | 2870 | 2870 | 2865 | 6 |
| 325 | 20250402 | 131900 | 773904819 | 2870 | 2865 | 2870 | 2855 | 1809 |
| 326 | 20250402 | 131800 | 768722109 | 2865 | 2865 | 2865 | 2865 | 1 |
| 327 | 20250402 | 131700 | 768719244 | 2845 | 2855 | 2855 | 2845 | 500 |
| 328 | 20250402 | 131600 | 767295474 | 2860 | 2865 | 2865 | 2860 | 1001 |
| 329 | 20250402 | 131500 | 764432604 | 2865 | 2865 | 2865 | 2865 | 1 |
| 330 | 20250402 | 131400 | 764429739 | 2865 | 2865 | 2865 | 2865 | 0 |
| 331 | 20250402 | 131300 | 764429739 | 2865 | 2865 | 2865 | 2865 | 12 |
| 332 | 20250402 | 131200 | 764395359 | 2865 | 2865 | 2865 | 2865 | 1 |
| 333 | 20250402 | 131100 | 764392494 | 2870 | 2870 | 2870 | 2870 | 0 |
| 334 | 20250402 | 131000 | 764392494 | 2870 | 2870 | 2875 | 2870 | 12 |
| 335 | 20250402 | 130900 | 764358049 | 2860 | 2860 | 2860 | 2860 | 100 |
| 336 | 20250402 | 130800 | 764072049 | 2875 | 2875 | 2875 | 2875 | 1 |
| 337 | 20250402 | 130700 | 764069174 | 2875 | 2875 | 2875 | 2875 | 0 |
| 338 | 20250402 | 130600 | 764069174 | 2875 | 2875 | 2875 | 2875 | 0 |
| 339 | 20250402 | 130500 | 764069174 | 2875 | 2870 | 2875 | 2860 | 213 |
| 340 | 20250402 | 130400 | 763457869 | 2875 | 2875 | 2875 | 2875 | 0 |
| 341 | 20250402 | 130300 | 763457869 | 2875 | 2875 | 2875 | 2875 | 11 |
| 342 | 20250402 | 130200 | 763426244 | 2875 | 2860 | 2875 | 2860 | 2741 |
| 343 | 20250402 | 130100 | 755573474 | 2860 | 2870 | 2870 | 2860 | 3583 |
| 344 | 20250402 | 130000 | 745314539 | 2875 | 2875 | 2875 | 2875 | 101 |
| 345 | 20250402 | 125900 | 745024164 | 2865 | 2870 | 2875 | 2865 | 595 |
| 346 | 20250402 | 125800 | 743316514 | 2875 | 2865 | 2875 | 2865 | 559 |
| 347 | 20250402 | 125700 | 741713539 | 2865 | 2860 | 2865 | 2860 | 131 |
| 348 | 20250402 | 125600 | 741338824 | 2860 | 2860 | 2860 | 2860 | 11 |
| 349 | 20250402 | 125500 | 741307364 | 2855 | 2850 | 2855 | 2850 | 585 |
| 350 | 20250402 | 125400 | 739637194 | 2855 | 2855 | 2855 | 2855 | 0 |
| 351 | 20250402 | 125300 | 739637194 | 2855 | 2855 | 2855 | 2855 | 324 |
| 352 | 20250402 | 125200 | 738712174 | 2860 | 2860 | 2860 | 2860 | 0 |
| 353 | 20250402 | 125100 | 738712174 | 2860 | 2860 | 2860 | 2860 | 676 |
| 354 | 20250402 | 125000 | 736778814 | 2860 | 2860 | 2860 | 2860 | 0 |
| 355 | 20250402 | 124900 | 736778814 | 2860 | 2860 | 2860 | 2860 | 0 |
| 356 | 20250402 | 124800 | 736778814 | 2860 | 2860 | 2860 | 2860 | 371 |
| 357 | 20250402 | 124700 | 735717754 | 2860 | 2860 | 2860 | 2860 | 0 |
| 358 | 20250402 | 124600 | 735717754 | 2860 | 2860 | 2860 | 2845 | 1105 |
| 359 | 20250402 | 124500 | 732569059 | 2860 | 2860 | 2860 | 2860 | 0 |
| 360 | 20250402 | 124400 | 732569059 | 2860 | 2860 | 2860 | 2860 | 1 |
| 361 | 20250402 | 124300 | 732566199 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20250402 | 124200 | 732566199 | 2860 | 2860 | 2860 | 2860 | 1 |
| 363 | 20250402 | 124100 | 732563339 | 2845 | 2860 | 2860 | 2845 | 962 |
| 364 | 20250402 | 124000 | 729826419 | 2860 | 2860 | 2860 | 2850 | 8565 |
| 365 | 20250402 | 123900 | 705413499 | 2860 | 2860 | 2860 | 2860 | 202 |
| 366 | 20250402 | 123800 | 704835779 | 2870 | 2870 | 2870 | 2870 | 80 |
| 367 | 20250402 | 123700 | 704606179 | 2875 | 2875 | 2875 | 2875 | 0 |
| 368 | 20250402 | 123600 | 704606179 | 2875 | 2875 | 2875 | 2875 | 0 |
| 369 | 20250402 | 123500 | 704606179 | 2875 | 2875 | 2875 | 2875 | 100 |
| 370 | 20250402 | 123400 | 704318679 | 2875 | 2875 | 2875 | 2875 | 0 |
| 371 | 20250402 | 123300 | 704318679 | 2875 | 2875 | 2875 | 2875 | 0 |
| 372 | 20250402 | 123200 | 704318679 | 2875 | 2875 | 2875 | 2875 | 1 |
| 373 | 20250402 | 123100 | 704315804 | 2875 | 2870 | 2875 | 2860 | 429 |
| 374 | 20250402 | 123000 | 703084729 | 2870 | 2860 | 2870 | 2860 | 903 |
| 375 | 20250402 | 122900 | 700497914 | 2860 | 2855 | 2860 | 2845 | 1090 |
| 376 | 20250402 | 122800 | 697394864 | 2845 | 2850 | 2860 | 2845 | 3756 |
| 377 | 20250402 | 122700 | 686702069 | 2850 | 2850 | 2865 | 2850 | 897 |
| 378 | 20250402 | 122600 | 684145604 | 2850 | 2850 | 2850 | 2850 | 0 |
| 379 | 20250402 | 122500 | 684145604 | 2850 | 2870 | 2870 | 2850 | 986 |
| 380 | 20250402 | 122400 | 681335484 | 2870 | 2870 | 2870 | 2870 | 10 |
| 381 | 20250402 | 122300 | 681306784 | 2870 | 2870 | 2870 | 2870 | 0 |
| 382 | 20250402 | 122200 | 681306784 | 2870 | 2870 | 2870 | 2870 | 3 |
| 383 | 20250402 | 122100 | 681298174 | 2870 | 2865 | 2870 | 2865 | 653 |
| 384 | 20250402 | 122000 | 679427229 | 2865 | 2860 | 2865 | 2850 | 33 |
| 385 | 20250402 | 121900 | 679332854 | 2850 | 2860 | 2860 | 2850 | 32 |
| 386 | 20250402 | 121800 | 679241344 | 2850 | 2850 | 2850 | 2850 | 0 |
| 387 | 20250402 | 121700 | 679241344 | 2850 | 2860 | 2860 | 2850 | 201 |
| 388 | 20250402 | 121600 | 678666494 | 2860 | 2850 | 2860 | 2850 | 121 |
| 389 | 20250402 | 121500 | 678321634 | 2860 | 2860 | 2860 | 2860 | 1 |
| 390 | 20250402 | 121400 | 678318774 | 2860 | 2850 | 2860 | 2850 | 341 |
| 391 | 20250402 | 121300 | 677344914 | 2850 | 2855 | 2855 | 2850 | 500 |
| 392 | 20250402 | 121200 | 675919764 | 2850 | 2855 | 2855 | 2850 | 203 |
| 393 | 20250402 | 121100 | 675340214 | 2855 | 2855 | 2855 | 2855 | 0 |
| 394 | 20250402 | 121000 | 675340214 | 2855 | 2855 | 2855 | 2855 | 4 |
| 395 | 20250402 | 120900 | 675328794 | 2850 | 2855 | 2855 | 2850 | 281 |
| 396 | 20250402 | 120800 | 674527919 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 397 | 20250402 | 120700 | 671677919 | 2850 | 2850 | 2850 | 2850 | 0 |
| 398 | 20250402 | 120600 | 671677919 | 2850 | 2850 | 2850 | 2850 | 594 |
| 399 | 20250402 | 120500 | 669985019 | 2850 | 2850 | 2855 | 2850 | 141 |
| 400 | 20250402 | 120400 | 669583164 | 2850 | 2860 | 2860 | 2850 | 6153 |
| 401 | 20250402 | 120300 | 652036124 | 2865 | 2865 | 2865 | 2865 | 0 |
| 402 | 20250402 | 120200 | 652036124 | 2865 | 2865 | 2865 | 2865 | 0 |
| 403 | 20250402 | 120100 | 652036124 | 2865 | 2865 | 2865 | 2865 | 1 |
| 404 | 20250402 | 120000 | 652033259 | 2860 | 2855 | 2860 | 2850 | 1290 |
| 405 | 20250402 | 115900 | 648349619 | 2855 | 2855 | 2855 | 2855 | 950 |
| 406 | 20250402 | 115800 | 645637369 | 2855 | 2860 | 2860 | 2855 | 1515 |
| 407 | 20250402 | 115700 | 641311869 | 2865 | 2865 | 2865 | 2865 | 1 |
| 408 | 20250402 | 115600 | 641309004 | 2865 | 2865 | 2865 | 2865 | 0 |
| 409 | 20250402 | 115500 | 641309004 | 2865 | 2865 | 2865 | 2865 | 3 |
| 410 | 20250402 | 115400 | 641300409 | 2865 | 2860 | 2865 | 2860 | 717 |
| 411 | 20250402 | 115300 | 639249784 | 2865 | 2865 | 2865 | 2865 | 0 |
| 412 | 20250402 | 115200 | 639249784 | 2865 | 2865 | 2865 | 2865 | 1 |
| 413 | 20250402 | 115100 | 639246919 | 2865 | 2865 | 2865 | 2865 | 0 |
| 414 | 20250402 | 115000 | 639246919 | 2865 | 2865 | 2865 | 2865 | 1 |
| 415 | 20250402 | 114900 | 639244054 | 2860 | 2860 | 2860 | 2860 | 0 |
| 416 | 20250402 | 114800 | 639244054 | 2860 | 2865 | 2865 | 2860 | 33 |
| 417 | 20250402 | 114700 | 639149669 | 2860 | 2865 | 2865 | 2860 | 2 |
| 418 | 20250402 | 114600 | 639143944 | 2860 | 2860 | 2860 | 2860 | 0 |
| 419 | 20250402 | 114500 | 639143944 | 2860 | 2870 | 2870 | 2860 | 2 |
| 420 | 20250402 | 114400 | 639138214 | 2860 | 2865 | 2865 | 2860 | 1537 |
| 421 | 20250402 | 114300 | 634742389 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20250402 | 114200 | 634742389 | 2865 | 2865 | 2865 | 2865 | 0 |
| 423 | 20250402 | 114100 | 634742389 | 2865 | 2865 | 2865 | 2865 | 0 |
| 424 | 20250402 | 114000 | 634742389 | 2865 | 2865 | 2865 | 2865 | 1 |
| 425 | 20250402 | 113900 | 634739524 | 2870 | 2870 | 2870 | 2870 | 0 |
| 426 | 20250402 | 113800 | 634739524 | 2870 | 2870 | 2870 | 2870 | 0 |
| 427 | 20250402 | 113700 | 634739524 | 2870 | 2865 | 2870 | 2865 | 1075 |
| 428 | 20250402 | 113600 | 631654629 | 2860 | 2860 | 2860 | 2860 | 1 |
| 429 | 20250402 | 113500 | 631651769 | 2860 | 2865 | 2865 | 2860 | 52 |
| 430 | 20250402 | 113400 | 631502949 | 2870 | 2870 | 2870 | 2870 | 0 |
| 431 | 20250402 | 113300 | 631502949 | 2870 | 2870 | 2870 | 2870 | 0 |
| 432 | 20250402 | 113200 | 631502949 | 2870 | 2860 | 2870 | 2860 | 301 |
| 433 | 20250402 | 113100 | 630642079 | 2870 | 2870 | 2870 | 2870 | 1 |
| 434 | 20250402 | 113000 | 630639209 | 2875 | 2875 | 2875 | 2875 | 0 |
| 435 | 20250402 | 112900 | 630639209 | 2875 | 2875 | 2875 | 2875 | 0 |
| 436 | 20250402 | 112800 | 630639209 | 2875 | 2875 | 2875 | 2875 | 2 |
| 437 | 20250402 | 112700 | 630633459 | 2870 | 2870 | 2870 | 2870 | 0 |
| 438 | 20250402 | 112600 | 630633459 | 2870 | 2870 | 2870 | 2870 | 614 |
| 439 | 20250402 | 112500 | 628871279 | 2865 | 2860 | 2865 | 2860 | 634 |
| 440 | 20250402 | 112400 | 627055264 | 2860 | 2860 | 2860 | 2860 | 326 |
| 441 | 20250402 | 112300 | 626122904 | 2860 | 2865 | 2865 | 2860 | 1000 |
| 442 | 20250402 | 112200 | 623262614 | 2865 | 2870 | 2870 | 2865 | 29 |
| 443 | 20250402 | 112100 | 623179524 | 2870 | 2865 | 2870 | 2865 | 302 |
| 444 | 20250402 | 112000 | 622314284 | 2865 | 2865 | 2865 | 2865 | 0 |
| 445 | 20250402 | 111900 | 622314284 | 2865 | 2865 | 2865 | 2865 | 107 |
| 446 | 20250402 | 111800 | 622007729 | 2870 | 2865 | 2870 | 2865 | 38 |
| 447 | 20250402 | 111700 | 621898844 | 2870 | 2870 | 2870 | 2870 | 0 |
| 448 | 20250402 | 111600 | 621898844 | 2870 | 2870 | 2870 | 2870 | 2 |
| 449 | 20250402 | 111500 | 621893104 | 2870 | 2870 | 2870 | 2870 | 1 |
| 450 | 20250402 | 111400 | 621890234 | 2870 | 2870 | 2870 | 2870 | 5 |
| 451 | 20250402 | 111300 | 621875884 | 2870 | 2865 | 2870 | 2865 | 88 |
| 452 | 20250402 | 111200 | 621623734 | 2865 | 2865 | 2865 | 2865 | 248 |
| 453 | 20250402 | 111100 | 620913214 | 2865 | 2865 | 2865 | 2865 | 437 |
| 454 | 20250402 | 111000 | 619661209 | 2865 | 2865 | 2865 | 2865 | 1 |
| 455 | 20250402 | 110900 | 619658344 | 2865 | 2865 | 2865 | 2865 | 383 |
| 456 | 20250402 | 110800 | 618561049 | 2865 | 2870 | 2870 | 2865 | 11 |
| 457 | 20250402 | 110700 | 618529529 | 2865 | 2865 | 2865 | 2865 | 91 |
| 458 | 20250402 | 110600 | 618268814 | 2865 | 2865 | 2865 | 2865 | 16 |
| 459 | 20250402 | 110500 | 618222974 | 2870 | 2865 | 2870 | 2865 | 175 |
| 460 | 20250402 | 110400 | 617721224 | 2865 | 2865 | 2865 | 2865 | 2 |
| 461 | 20250402 | 110300 | 617715494 | 2880 | 2880 | 2880 | 2880 | 0 |
| 462 | 20250402 | 110200 | 617715494 | 2880 | 2880 | 2880 | 2880 | 5 |
| 463 | 20250402 | 110100 | 617701094 | 2880 | 2880 | 2880 | 2880 | 0 |
| 464 | 20250402 | 110000 | 617701094 | 2880 | 2880 | 2880 | 2880 | 87 |
| 465 | 20250402 | 105900 | 617450534 | 2880 | 2875 | 2880 | 2870 | 2000 |
| 466 | 20250402 | 105800 | 611710439 | 2875 | 2875 | 2875 | 2875 | 0 |
| 467 | 20250402 | 105700 | 611710439 | 2875 | 2875 | 2875 | 2875 | 0 |
| 468 | 20250402 | 105600 | 611710439 | 2875 | 2875 | 2875 | 2875 | 0 |
| 469 | 20250402 | 105500 | 611710439 | 2875 | 2880 | 2880 | 2875 | 1080 |
| 470 | 20250402 | 105400 | 608605294 | 2885 | 2875 | 2885 | 2875 | 1002 |
| 471 | 20250402 | 105300 | 605724524 | 2885 | 2875 | 2885 | 2875 | 415 |
| 472 | 20250402 | 105200 | 604531329 | 2875 | 2880 | 2885 | 2875 | 446 |
| 473 | 20250402 | 105100 | 603247104 | 2875 | 2875 | 2875 | 2875 | 502 |
| 474 | 20250402 | 105000 | 601803854 | 2875 | 2870 | 2875 | 2870 | 2 |
| 475 | 20250402 | 104900 | 601798109 | 2870 | 2870 | 2870 | 2870 | 0 |
| 476 | 20250402 | 104800 | 601798109 | 2870 | 2870 | 2870 | 2870 | 242 |
| 477 | 20250402 | 104700 | 601103569 | 2875 | 2875 | 2875 | 2875 | 2 |
| 478 | 20250402 | 104600 | 601097819 | 2875 | 2875 | 2875 | 2875 | 8 |
| 479 | 20250402 | 104500 | 601074819 | 2875 | 2870 | 2875 | 2870 | 173 |
| 480 | 20250402 | 104400 | 600578304 | 2875 | 2870 | 2875 | 2870 | 3201 |
| 481 | 20250402 | 104300 | 591391429 | 2875 | 2875 | 2875 | 2875 | 64 |
| 482 | 20250402 | 104200 | 591207429 | 2875 | 2875 | 2880 | 2875 | 522 |
| 483 | 20250402 | 104100 | 589706674 | 2875 | 2875 | 2875 | 2875 | 73 |
| 484 | 20250402 | 104000 | 589496799 | 2880 | 2880 | 2880 | 2880 | 8 |
| 485 | 20250402 | 103900 | 589473759 | 2880 | 2880 | 2880 | 2880 | 3 |
| 486 | 20250402 | 103800 | 589465119 | 2880 | 2880 | 2880 | 2880 | 388 |
| 487 | 20250402 | 103700 | 588347679 | 2885 | 2885 | 2885 | 2885 | 255 |
| 488 | 20250402 | 103600 | 587612004 | 2885 | 2885 | 2885 | 2885 | 385 |
| 489 | 20250402 | 103500 | 586501279 | 2885 | 2880 | 2885 | 2880 | 771 |
| 490 | 20250402 | 103400 | 584278754 | 2880 | 2880 | 2880 | 2880 | 12 |
| 491 | 20250402 | 103300 | 584244194 | 2885 | 2885 | 2885 | 2885 | 163 |
| 492 | 20250402 | 103200 | 583773939 | 2885 | 2885 | 2885 | 2885 | 25 |
| 493 | 20250402 | 103100 | 583701814 | 2885 | 2885 | 2885 | 2885 | 0 |
| 494 | 20250402 | 103000 | 583701814 | 2885 | 2885 | 2890 | 2885 | 560 |
| 495 | 20250402 | 102900 | 582086164 | 2880 | 2885 | 2885 | 2880 | 26 |
| 496 | 20250402 | 102800 | 582011224 | 2890 | 2890 | 2890 | 2890 | 50 |
| 497 | 20250402 | 102700 | 581866724 | 2890 | 2890 | 2890 | 2890 | 12 |
| 498 | 20250402 | 102600 | 581832044 | 2895 | 2895 | 2895 | 2895 | 698 |
| 499 | 20250402 | 102500 | 579811334 | 2895 | 2895 | 2895 | 2895 | 498 |
| 500 | 20250402 | 102400 | 578369624 | 2895 | 2875 | 2900 | 2870 | 5829 |
| 501 | 20250402 | 102300 | 561520589 | 2870 | 2870 | 2870 | 2870 | 350 |
| 502 | 20250402 | 102200 | 560516089 | 2855 | 2870 | 2870 | 2855 | 1732 |
| 503 | 20250402 | 102100 | 555561109 | 2870 | 2870 | 2870 | 2870 | 200 |
| 504 | 20250402 | 102000 | 554987109 | 2880 | 2890 | 2890 | 2880 | 2932 |
| 505 | 20250402 | 101900 | 546540804 | 2885 | 2880 | 2885 | 2870 | 2824 |
| 506 | 20250402 | 101800 | 538403699 | 2880 | 2880 | 2880 | 2870 | 1867 |
| 507 | 20250402 | 101700 | 533030739 | 2880 | 2865 | 2880 | 2865 | 4572 |
| 508 | 20250402 | 101600 | 519914224 | 2860 | 2850 | 2860 | 2850 | 264 |
| 509 | 20250402 | 101500 | 519159204 | 2860 | 2860 | 2860 | 2860 | 938 |
| 510 | 20250402 | 101400 | 516476524 | 2860 | 2860 | 2860 | 2860 | 44 |
| 511 | 20250402 | 101300 | 516350684 | 2850 | 2860 | 2860 | 2850 | 935 |
| 512 | 20250402 | 101200 | 513685744 | 2870 | 2870 | 2870 | 2870 | 2 |
| 513 | 20250402 | 101100 | 513680004 | 2850 | 2860 | 2870 | 2850 | 727 |
| 514 | 20250402 | 101000 | 511601094 | 2845 | 2860 | 2860 | 2845 | 6745 |
| 515 | 20250402 | 100900 | 492328349 | 2860 | 2870 | 2870 | 2860 | 96 |
| 516 | 20250402 | 100800 | 492053779 | 2860 | 2870 | 2870 | 2860 | 754 |
| 517 | 20250402 | 100700 | 489893329 | 2860 | 2860 | 2860 | 2860 | 0 |
| 518 | 20250402 | 100600 | 489893329 | 2860 | 2860 | 2860 | 2860 | 0 |
| 519 | 20250402 | 100500 | 489893329 | 2860 | 2870 | 2870 | 2860 | 361 |
| 520 | 20250402 | 100400 | 488859844 | 2860 | 2860 | 2860 | 2860 | 0 |
| 521 | 20250402 | 100300 | 488859844 | 2860 | 2870 | 2870 | 2860 | 610 |
| 522 | 20250402 | 100200 | 487114144 | 2870 | 2870 | 2870 | 2870 | 10 |
| 523 | 20250402 | 100100 | 487085444 | 2860 | 2870 | 2870 | 2860 | 4610 |
| 524 | 20250402 | 100000 | 473899829 | 2860 | 2870 | 2875 | 2860 | 7266 |
| 525 | 20250402 | 095900 | 453047314 | 2870 | 2860 | 2870 | 2860 | 541 |
| 526 | 20250402 | 095800 | 451496534 | 2870 | 2865 | 2870 | 2865 | 1960 |
| 527 | 20250402 | 095700 | 445881109 | 2865 | 2860 | 2865 | 2860 | 751 |
| 528 | 20250402 | 095600 | 443733244 | 2850 | 2850 | 2850 | 2850 | 1400 |
| 529 | 20250402 | 095500 | 439743244 | 2855 | 2860 | 2860 | 2855 | 545 |
| 530 | 20250402 | 095400 | 438185184 | 2860 | 2860 | 2860 | 2860 | 568 |
| 531 | 20250402 | 095300 | 436560704 | 2855 | 2855 | 2855 | 2855 | 244 |
| 532 | 20250402 | 095200 | 435864084 | 2860 | 2855 | 2860 | 2855 | 12 |
| 533 | 20250402 | 095100 | 435829814 | 2860 | 2860 | 2860 | 2860 | 103 |
| 534 | 20250402 | 095000 | 435535234 | 2860 | 2860 | 2865 | 2860 | 587 |
| 535 | 20250402 | 094900 | 433856174 | 2860 | 2855 | 2865 | 2855 | 804 |
| 536 | 20250402 | 094800 | 431553979 | 2865 | 2860 | 2865 | 2855 | 1526 |
| 537 | 20250402 | 094700 | 427190549 | 2855 | 2840 | 2855 | 2840 | 2720 |
| 538 | 20250402 | 094600 | 419432689 | 2850 | 2845 | 2850 | 2845 | 1753 |
| 539 | 20250402 | 094500 | 414443524 | 2845 | 2845 | 2845 | 2845 | 5 |
| 540 | 20250402 | 094400 | 414429299 | 2845 | 2845 | 2845 | 2845 | 3 |
| 541 | 20250402 | 094300 | 414420764 | 2845 | 2845 | 2845 | 2845 | 133 |
| 542 | 20250402 | 094200 | 414042379 | 2845 | 2840 | 2845 | 2830 | 2237 |
| 543 | 20250402 | 094100 | 407703399 | 2840 | 2840 | 2840 | 2840 | 444 |
| 544 | 20250402 | 094000 | 406442439 | 2845 | 2830 | 2845 | 2825 | 14712 |
| 545 | 20250402 | 093900 | 364806914 | 2830 | 2845 | 2845 | 2830 | 1252 |
| 546 | 20250402 | 093800 | 361249769 | 2845 | 2845 | 2847 | 2845 | 883 |
| 547 | 20250402 | 093700 | 358736634 | 2850 | 2850 | 2850 | 2850 | 0 |
| 548 | 20250402 | 093600 | 358736634 | 2850 | 2850 | 2850 | 2850 | 333 |
| 549 | 20250402 | 093500 | 357787584 | 2850 | 2850 | 2850 | 2850 | 209 |
| 550 | 20250402 | 093400 | 357191934 | 2850 | 2840 | 2850 | 2840 | 1347 |
| 551 | 20250402 | 093300 | 353358289 | 2830 | 2835 | 2835 | 2830 | 400 |
| 552 | 20250402 | 093200 | 352226284 | 2840 | 2840 | 2840 | 2835 | 13 |
| 553 | 20250402 | 093100 | 352189384 | 2840 | 2835 | 2840 | 2830 | 999 |
| 554 | 20250402 | 093000 | 349360404 | 2840 | 2840 | 2840 | 2840 | 28 |
| 555 | 20250402 | 092900 | 349280884 | 2840 | 2840 | 2840 | 2830 | 899 |
| 556 | 20250402 | 092800 | 346736654 | 2835 | 2835 | 2835 | 2835 | 319 |
| 557 | 20250402 | 092700 | 345832289 | 2845 | 2845 | 2845 | 2845 | 466 |
| 558 | 20250402 | 092600 | 344506519 | 2845 | 2845 | 2845 | 2845 | 35 |
| 559 | 20250402 | 092500 | 344406944 | 2845 | 2845 | 2845 | 2825 | 637 |
| 560 | 20250402 | 092400 | 342604559 | 2855 | 2835 | 2855 | 2825 | 4083 |
| 561 | 20250402 | 092300 | 331003439 | 2840 | 2835 | 2840 | 2830 | 5795 |
| 562 | 20250402 | 092200 | 314602759 | 2840 | 2840 | 2840 | 2840 | 117 |
| 563 | 20250402 | 092100 | 314270479 | 2840 | 2835 | 2840 | 2830 | 1746 |
| 564 | 20250402 | 092000 | 309328549 | 2845 | 2845 | 2845 | 2845 | 1 |
| 565 | 20250402 | 091900 | 309325704 | 2845 | 2830 | 2845 | 2830 | 2682 |
| 566 | 20250402 | 091800 | 301735564 | 2845 | 2835 | 2845 | 2830 | 1052 |
| 567 | 20250402 | 091700 | 298756469 | 2845 | 2855 | 2855 | 2845 | 88 |
| 568 | 20250402 | 091600 | 298505759 | 2855 | 2840 | 2855 | 2840 | 102 |
| 569 | 20250402 | 091500 | 298215754 | 2855 | 2850 | 2855 | 2840 | 1968 |
| 570 | 20250402 | 091400 | 292615964 | 2850 | 2830 | 2850 | 2830 | 99 |
| 571 | 20250402 | 091300 | 292335774 | 2850 | 2830 | 2850 | 2830 | 919 |
| 572 | 20250402 | 091200 | 289734969 | 2820 | 2845 | 2850 | 2820 | 14296 |
| 573 | 20250402 | 091100 | 249232514 | 2845 | 2845 | 2845 | 2845 | 2823 |
| 574 | 20250402 | 091000 | 241201079 | 2860 | 2850 | 2860 | 2845 | 764 |
| 575 | 20250402 | 090900 | 239023129 | 2850 | 2855 | 2865 | 2850 | 4946 |
| 576 | 20250402 | 090800 | 224879369 | 2860 | 2867 | 2867 | 2857 | 1772 |
| 577 | 20250402 | 090700 | 219813860 | 2860 | 2860 | 2865 | 2860 | 2211 |
| 578 | 20250402 | 090600 | 213490320 | 2860 | 2845 | 2875 | 2845 | 3947 |
| 579 | 20250402 | 090500 | 202216165 | 2845 | 2855 | 2865 | 2840 | 2678 |
| 580 | 20250402 | 090400 | 194595020 | 2855 | 2865 | 2870 | 2855 | 3306 |
| 581 | 20250402 | 090300 | 185122310 | 2870 | 2880 | 2900 | 2870 | 14627 |
| 582 | 20250402 | 090200 | 142878775 | 2880 | 2885 | 2895 | 2855 | 18155 |
| 583 | 20250402 | 090100 | 90682005 | 2885 | 2865 | 2910 | 2865 | 16403 |
| 584 | 20250402 | 090000 | 43337660 | 2865 | 2830 | 2875 | 2830 | 15260 |