28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 182600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 3 | 20250402 | 182500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20250402 | 182400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20250402 | 182300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20250402 | 182200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20250402 | 182100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20250402 | 182000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20250402 | 181900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20250402 | 181800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20250402 | 181700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20250402 | 181600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20250402 | 181500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20250402 | 181400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20250402 | 181300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20250402 | 181200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20250402 | 181100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20250402 | 181000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20250402 | 180900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20250402 | 180800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20250402 | 180700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20250402 | 180600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20250402 | 180500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20250402 | 180400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20250402 | 180300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20250402 | 180200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20250402 | 180100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20250402 | 180000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20250402 | 175900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20250402 | 175800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20250402 | 175700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20250402 | 175600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 33 | 20250402 | 175500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20250402 | 175400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20250402 | 175300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20250402 | 175200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20250402 | 175100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20250402 | 175000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20250402 | 174900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20250402 | 174800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20250402 | 174700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20250402 | 174600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20250402 | 174500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20250402 | 174400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20250402 | 174300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20250402 | 174200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20250402 | 174100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20250402 | 174000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20250402 | 173900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20250402 | 173800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20250402 | 173700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20250402 | 173600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20250402 | 173500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20250402 | 173400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20250402 | 173300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20250402 | 173200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20250402 | 173100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20250402 | 173000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20250402 | 172900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20250402 | 172800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20250402 | 172700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20250402 | 172600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 63 | 20250402 | 172500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20250402 | 172400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20250402 | 172300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20250402 | 172200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20250402 | 172100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20250402 | 172000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20250402 | 171900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20250402 | 171800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20250402 | 171700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20250402 | 171600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20250402 | 171500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20250402 | 171400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20250402 | 171300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20250402 | 171200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20250402 | 171100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20250402 | 171000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20250402 | 170900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20250402 | 170800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20250402 | 170700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20250402 | 170600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20250402 | 170500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20250402 | 170400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20250402 | 170300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20250402 | 170200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20250402 | 170100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20250402 | 170000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20250402 | 165900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20250402 | 165800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20250402 | 165700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20250402 | 165600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 93 | 20250402 | 165500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20250402 | 165400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20250402 | 165300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20250402 | 165200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20250402 | 165100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20250402 | 165000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20250402 | 164900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20250402 | 164800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20250402 | 164700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20250402 | 164600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20250402 | 164500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20250402 | 164400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20250402 | 164300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20250402 | 164200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20250402 | 164100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20250402 | 164000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20250402 | 163900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20250402 | 163800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20250402 | 163700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20250402 | 163600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20250402 | 163500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20250402 | 163400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20250402 | 163300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20250402 | 163200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20250402 | 163100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20250402 | 163000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20250402 | 162900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20250402 | 162800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20250402 | 162700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20250402 | 162600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 123 | 20250402 | 162500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20250402 | 162400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20250402 | 162300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20250402 | 162200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20250402 | 162100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20250402 | 162000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20250402 | 161900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20250402 | 161800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20250402 | 161700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20250402 | 161600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20250402 | 161500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20250402 | 161400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20250402 | 161300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20250402 | 161200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20250402 | 161100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20250402 | 161000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20250402 | 160900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20250402 | 160800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20250402 | 160700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20250402 | 160600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20250402 | 160500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20250402 | 160400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20250402 | 160300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20250402 | 160200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20250402 | 160100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20250402 | 160000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20250402 | 155900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20250402 | 155800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20250402 | 155700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20250402 | 155600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 153 | 20250402 | 155500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20250402 | 155400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20250402 | 155300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20250402 | 155200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20250402 | 155100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20250402 | 155000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20250402 | 154900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20250402 | 154800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20250402 | 154700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20250402 | 154600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20250402 | 154500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20250402 | 154400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20250402 | 154300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20250402 | 154200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20250402 | 154100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20250402 | 154000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20250402 | 153900 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20250402 | 153800 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20250402 | 153700 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20250402 | 153600 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20250402 | 153500 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20250402 | 153400 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20250402 | 153300 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20250402 | 153200 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20250402 | 153100 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20250402 | 153000 | 2378824097 | 2760 | 2760 | 2760 | 2760 | 12768 |
| 179 | 20250402 | 152900 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20250402 | 152800 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20250402 | 152700 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20250402 | 152600 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 183 | 20250402 | 152500 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20250402 | 152400 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20250402 | 152300 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20250402 | 152200 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20250402 | 152100 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20250402 | 152000 | 2343584417 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20250402 | 151900 | 2343584417 | 2735 | 2740 | 2760 | 2735 | 14272 |
| 190 | 20250402 | 151800 | 2304269532 | 2735 | 2745 | 2760 | 2730 | 2597 |
| 191 | 20250402 | 151700 | 2297123602 | 2750 | 2745 | 2750 | 2745 | 507 |
| 192 | 20250402 | 151600 | 2295731872 | 2765 | 2765 | 2765 | 2765 | 0 |
| 193 | 20250402 | 151500 | 2295731872 | 2765 | 2765 | 2765 | 2765 | 148 |
| 194 | 20250402 | 151400 | 2295322652 | 2765 | 2755 | 2765 | 2755 | 1002 |
| 195 | 20250402 | 151300 | 2292557127 | 2750 | 2760 | 2760 | 2745 | 1087 |
| 196 | 20250402 | 151200 | 2289557957 | 2760 | 2755 | 2760 | 2755 | 3219 |
| 197 | 20250402 | 151100 | 2280674022 | 2760 | 2760 | 2760 | 2740 | 2214 |
| 198 | 20250402 | 151000 | 2274588542 | 2755 | 2747 | 2757 | 2747 | 1864 |
| 199 | 20250402 | 150900 | 2269458730 | 2745 | 2747 | 2747 | 2745 | 1001 |
| 200 | 20250402 | 150800 | 2266708985 | 2750 | 2745 | 2750 | 2745 | 380 |
| 201 | 20250402 | 150700 | 2265665485 | 2745 | 2750 | 2750 | 2745 | 734 |
| 202 | 20250402 | 150600 | 2263650645 | 2745 | 2735 | 2745 | 2735 | 328 |
| 203 | 20250402 | 150500 | 2262752485 | 2750 | 2730 | 2750 | 2730 | 5436 |
| 204 | 20250402 | 150400 | 2247811960 | 2725 | 2720 | 2725 | 2720 | 831 |
| 205 | 20250402 | 150300 | 2245550550 | 2715 | 2715 | 2730 | 2715 | 304 |
| 206 | 20250402 | 150200 | 2244725075 | 2715 | 2720 | 2730 | 2715 | 99 |
| 207 | 20250402 | 150100 | 2244455810 | 2720 | 2730 | 2730 | 2720 | 388 |
| 208 | 20250402 | 150000 | 2243400230 | 2720 | 2715 | 2730 | 2715 | 1081 |
| 209 | 20250402 | 145900 | 2240456259 | 2715 | 2715 | 2715 | 2715 | 2 |
| 210 | 20250402 | 145800 | 2240450829 | 2715 | 2712 | 2715 | 2712 | 1007 |
| 211 | 20250402 | 145700 | 2237718009 | 2710 | 2705 | 2710 | 2695 | 8556 |
| 212 | 20250402 | 145600 | 2214616194 | 2705 | 2720 | 2720 | 2700 | 11956 |
| 213 | 20250402 | 145500 | 2182265029 | 2725 | 2735 | 2735 | 2725 | 7935 |
| 214 | 20250402 | 145400 | 2160595434 | 2740 | 2735 | 2740 | 2735 | 118 |
| 215 | 20250402 | 145300 | 2160272204 | 2735 | 2730 | 2735 | 2730 | 568 |
| 216 | 20250402 | 145200 | 2158720659 | 2730 | 2735 | 2735 | 2730 | 150 |
| 217 | 20250402 | 145100 | 2158310584 | 2735 | 2740 | 2740 | 2735 | 5728 |
| 218 | 20250402 | 145000 | 2142640339 | 2740 | 2740 | 2740 | 2735 | 505 |
| 219 | 20250402 | 144900 | 2141258639 | 2735 | 2740 | 2740 | 2735 | 2221 |
| 220 | 20250402 | 144800 | 2135173109 | 2740 | 2745 | 2750 | 2740 | 1994 |
| 221 | 20250402 | 144700 | 2129706004 | 2750 | 2750 | 2750 | 2750 | 131 |
| 222 | 20250402 | 144600 | 2129345754 | 2750 | 2750 | 2750 | 2745 | 108 |
| 223 | 20250402 | 144500 | 2129048784 | 2740 | 2740 | 2740 | 2740 | 376 |
| 224 | 20250402 | 144400 | 2128018544 | 2735 | 2760 | 2760 | 2735 | 12602 |
| 225 | 20250402 | 144300 | 2093468414 | 2750 | 2755 | 2755 | 2750 | 4799 |
| 226 | 20250402 | 144200 | 2080271154 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20250402 | 144100 | 2080271154 | 2750 | 2755 | 2755 | 2750 | 3791 |
| 228 | 20250402 | 144000 | 2069845379 | 2760 | 2760 | 2765 | 2750 | 4157 |
| 229 | 20250402 | 143900 | 2058381044 | 2760 | 2755 | 2760 | 2755 | 2006 |
| 230 | 20250402 | 143800 | 2052845774 | 2760 | 2750 | 2760 | 2750 | 1843 |
| 231 | 20250402 | 143700 | 2047768624 | 2750 | 2750 | 2750 | 2750 | 1924 |
| 232 | 20250402 | 143600 | 2042477624 | 2740 | 2745 | 2750 | 2740 | 6594 |
| 233 | 20250402 | 143500 | 2024380654 | 2750 | 2750 | 2750 | 2750 | 4177 |
| 234 | 20250402 | 143400 | 2012893904 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20250402 | 143300 | 2012893904 | 2750 | 2745 | 2750 | 2745 | 447 |
| 236 | 20250402 | 143200 | 2011664664 | 2765 | 2770 | 2770 | 2745 | 15998 |
| 237 | 20250402 | 143100 | 1967505739 | 2770 | 2770 | 2770 | 2770 | 8 |
| 238 | 20250402 | 143000 | 1967483579 | 2765 | 2765 | 2765 | 2765 | 1 |
| 239 | 20250402 | 142900 | 1967480814 | 2767 | 2762 | 2767 | 2762 | 931 |
| 240 | 20250402 | 142800 | 1964906436 | 2760 | 2780 | 2780 | 2760 | 1680 |
| 241 | 20250402 | 142700 | 1960242826 | 2780 | 2780 | 2780 | 2780 | 0 |
| 242 | 20250402 | 142600 | 1960242826 | 2780 | 2785 | 2785 | 2760 | 6176 |
| 243 | 20250402 | 142500 | 1943048871 | 2785 | 2785 | 2785 | 2785 | 2307 |
| 244 | 20250402 | 142400 | 1936623876 | 2785 | 2785 | 2785 | 2785 | 12 |
| 245 | 20250402 | 142300 | 1936590456 | 2785 | 2780 | 2785 | 2780 | 1048 |
| 246 | 20250402 | 142200 | 1933677006 | 2780 | 2775 | 2780 | 2775 | 2594 |
| 247 | 20250402 | 142100 | 1926477231 | 2755 | 2755 | 2755 | 2755 | 6 |
| 248 | 20250402 | 142000 | 1926460701 | 2775 | 2755 | 2775 | 2755 | 9488 |
| 249 | 20250402 | 141900 | 1900171171 | 2750 | 2755 | 2755 | 2750 | 2300 |
| 250 | 20250402 | 141800 | 1893845171 | 2760 | 2760 | 2760 | 2760 | 1484 |
| 251 | 20250402 | 141700 | 1889749331 | 2765 | 2765 | 2770 | 2765 | 4779 |
| 252 | 20250402 | 141600 | 1876535271 | 2765 | 2765 | 2765 | 2765 | 1195 |
| 253 | 20250402 | 141500 | 1873231096 | 2765 | 2765 | 2765 | 2765 | 2805 |
| 254 | 20250402 | 141400 | 1865475271 | 2765 | 2760 | 2765 | 2760 | 1999 |
| 255 | 20250402 | 141300 | 1859957656 | 2755 | 2755 | 2755 | 2755 | 1055 |
| 256 | 20250402 | 141200 | 1857051131 | 2760 | 2760 | 2760 | 2760 | 122 |
| 257 | 20250402 | 141100 | 1856714411 | 2760 | 2760 | 2760 | 2760 | 324 |
| 258 | 20250402 | 141000 | 1855820171 | 2765 | 2765 | 2765 | 2765 | 0 |
| 259 | 20250402 | 140900 | 1855820171 | 2765 | 2760 | 2765 | 2760 | 1040 |
| 260 | 20250402 | 140800 | 1852949606 | 2760 | 2760 | 2760 | 2760 | 77 |
| 261 | 20250402 | 140700 | 1852737086 | 2760 | 2775 | 2775 | 2760 | 13013 |
| 262 | 20250402 | 140600 | 1816690636 | 2780 | 2780 | 2780 | 2775 | 152 |
| 263 | 20250402 | 140500 | 1816268101 | 2785 | 2785 | 2785 | 2785 | 408 |
| 264 | 20250402 | 140400 | 1815131821 | 2775 | 2775 | 2775 | 2775 | 2406 |
| 265 | 20250402 | 140300 | 1808455171 | 2770 | 2770 | 2770 | 2770 | 1073 |
| 266 | 20250402 | 140200 | 1805482961 | 2765 | 2770 | 2770 | 2765 | 265 |
| 267 | 20250402 | 140100 | 1804748986 | 2775 | 2775 | 2775 | 2775 | 445 |
| 268 | 20250402 | 140000 | 1803514111 | 2775 | 2770 | 2775 | 2760 | 2382 |
| 269 | 20250402 | 135900 | 1796930671 | 2760 | 2795 | 2795 | 2760 | 1050 |
| 270 | 20250402 | 135800 | 1794026831 | 2795 | 2780 | 2795 | 2775 | 651 |
| 271 | 20250402 | 135700 | 1792210036 | 2775 | 2790 | 2800 | 2775 | 5770 |
| 272 | 20250402 | 135600 | 1776066671 | 2785 | 2775 | 2800 | 2765 | 18489 |
| 273 | 20250402 | 135500 | 1724478846 | 2775 | 2775 | 2775 | 2775 | 1254 |
| 274 | 20250402 | 135400 | 1720998996 | 2775 | 2775 | 2775 | 2775 | 150 |
| 275 | 20250402 | 135300 | 1720582746 | 2775 | 2755 | 2775 | 2755 | 1165 |
| 276 | 20250402 | 135200 | 1717357556 | 2755 | 2750 | 2765 | 2750 | 825 |
| 277 | 20250402 | 135100 | 1715085441 | 2750 | 2750 | 2750 | 2750 | 0 |
| 278 | 20250402 | 135000 | 1715085441 | 2750 | 2750 | 2750 | 2750 | 5 |
| 279 | 20250402 | 134900 | 1715071691 | 2750 | 2750 | 2750 | 2745 | 1441 |
| 280 | 20250402 | 134800 | 1711112546 | 2745 | 2750 | 2750 | 2745 | 1101 |
| 281 | 20250402 | 134700 | 1708087211 | 2750 | 2750 | 2750 | 2750 | 5 |
| 282 | 20250402 | 134600 | 1708073461 | 2750 | 2760 | 2765 | 2750 | 4833 |
| 283 | 20250402 | 134500 | 1694758281 | 2760 | 2765 | 2765 | 2760 | 235 |
| 284 | 20250402 | 134400 | 1694109361 | 2770 | 2765 | 2770 | 2760 | 212 |
| 285 | 20250402 | 134300 | 1693523476 | 2765 | 2755 | 2775 | 2755 | 15778 |
| 286 | 20250402 | 134200 | 1649869146 | 2750 | 2750 | 2750 | 2750 | 460 |
| 287 | 20250402 | 134100 | 1648604146 | 2750 | 2750 | 2750 | 2750 | 0 |
| 288 | 20250402 | 134000 | 1648604146 | 2750 | 2750 | 2750 | 2750 | 6 |
| 289 | 20250402 | 133900 | 1648587646 | 2750 | 2755 | 2765 | 2750 | 797 |
| 290 | 20250402 | 133800 | 1646394706 | 2755 | 2740 | 2765 | 2730 | 18364 |
| 291 | 20250402 | 133700 | 1595751141 | 2730 | 2730 | 2730 | 2730 | 122 |
| 292 | 20250402 | 133600 | 1595418081 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20250402 | 133500 | 1595418081 | 2730 | 2740 | 2745 | 2730 | 183 |
| 294 | 20250402 | 133400 | 1594916021 | 2740 | 2740 | 2740 | 2740 | 2002 |
| 295 | 20250402 | 133300 | 1589430541 | 2740 | 2725 | 2740 | 2725 | 171 |
| 296 | 20250402 | 133200 | 1588964201 | 2740 | 2740 | 2740 | 2740 | 0 |
| 297 | 20250402 | 133100 | 1588964201 | 2740 | 2720 | 2740 | 2720 | 100 |
| 298 | 20250402 | 133000 | 1588690601 | 2710 | 2710 | 2710 | 2710 | 0 |
| 299 | 20250402 | 132900 | 1588690601 | 2710 | 2735 | 2735 | 2710 | 9071 |
| 300 | 20250402 | 132800 | 1563951791 | 2735 | 2735 | 2735 | 2735 | 33 |
| 301 | 20250402 | 132700 | 1563861536 | 2740 | 2740 | 2740 | 2740 | 2137 |
| 302 | 20250402 | 132600 | 1558006156 | 2745 | 2745 | 2745 | 2745 | 1576 |
| 303 | 20250402 | 132500 | 1553680036 | 2745 | 2745 | 2745 | 2745 | 0 |
| 304 | 20250402 | 132400 | 1553680036 | 2745 | 2750 | 2750 | 2745 | 3822 |
| 305 | 20250402 | 132300 | 1543173236 | 2750 | 2755 | 2755 | 2750 | 2232 |
| 306 | 20250402 | 132200 | 1537027761 | 2755 | 2755 | 2755 | 2755 | 21 |
| 307 | 20250402 | 132100 | 1536969906 | 2755 | 2750 | 2755 | 2750 | 300 |
| 308 | 20250402 | 132000 | 1536144261 | 2750 | 2750 | 2750 | 2745 | 4385 |
| 309 | 20250402 | 131900 | 1524085526 | 2750 | 2750 | 2750 | 2750 | 0 |
| 310 | 20250402 | 131800 | 1524085526 | 2750 | 2750 | 2750 | 2750 | 50 |
| 311 | 20250402 | 131700 | 1523948026 | 2750 | 2750 | 2750 | 2750 | 0 |
| 312 | 20250402 | 131600 | 1523948026 | 2750 | 2750 | 2750 | 2750 | 189 |
| 313 | 20250402 | 131500 | 1523428276 | 2750 | 2755 | 2755 | 2750 | 2003 |
| 314 | 20250402 | 131400 | 1517919346 | 2755 | 2755 | 2755 | 2755 | 0 |
| 315 | 20250402 | 131300 | 1517919346 | 2755 | 2750 | 2755 | 2750 | 3389 |
| 316 | 20250402 | 131200 | 1508599191 | 2750 | 2750 | 2750 | 2750 | 4 |
| 317 | 20250402 | 131100 | 1508588191 | 2750 | 2750 | 2750 | 2750 | 32 |
| 318 | 20250402 | 131000 | 1508500191 | 2750 | 2750 | 2750 | 2750 | 497 |
| 319 | 20250402 | 130900 | 1507133441 | 2750 | 2745 | 2750 | 2745 | 51 |
| 320 | 20250402 | 130800 | 1506993196 | 2745 | 2755 | 2755 | 2745 | 242 |
| 321 | 20250402 | 130700 | 1506328376 | 2750 | 2750 | 2750 | 2750 | 2590 |
| 322 | 20250402 | 130600 | 1499205876 | 2755 | 2755 | 2755 | 2755 | 4 |
| 323 | 20250402 | 130500 | 1499194856 | 2755 | 2755 | 2755 | 2755 | 516 |
| 324 | 20250402 | 130400 | 1497773276 | 2745 | 2750 | 2760 | 2745 | 1931 |
| 325 | 20250402 | 130300 | 1492445056 | 2760 | 2760 | 2760 | 2760 | 0 |
| 326 | 20250402 | 130200 | 1492445056 | 2760 | 2760 | 2770 | 2760 | 2121 |
| 327 | 20250402 | 130100 | 1486591086 | 2750 | 2760 | 2760 | 2750 | 2052 |
| 328 | 20250402 | 130000 | 1480947996 | 2760 | 2760 | 2760 | 2760 | 6 |
| 329 | 20250402 | 125900 | 1480931436 | 2760 | 2770 | 2770 | 2760 | 245 |
| 330 | 20250402 | 125800 | 1480253736 | 2765 | 2770 | 2770 | 2765 | 360 |
| 331 | 20250402 | 125700 | 1479256856 | 2765 | 2760 | 2770 | 2760 | 5497 |
| 332 | 20250402 | 125600 | 1464076111 | 2760 | 2760 | 2760 | 2760 | 10 |
| 333 | 20250402 | 125500 | 1464048511 | 2760 | 2750 | 2760 | 2750 | 408 |
| 334 | 20250402 | 125400 | 1462923561 | 2760 | 2760 | 2760 | 2760 | 0 |
| 335 | 20250402 | 125300 | 1462923561 | 2760 | 2745 | 2760 | 2745 | 369 |
| 336 | 20250402 | 125200 | 1461906231 | 2745 | 2750 | 2750 | 2745 | 1000 |
| 337 | 20250402 | 125100 | 1459160806 | 2750 | 2755 | 2755 | 2750 | 1800 |
| 338 | 20250402 | 125000 | 1454205306 | 2765 | 2765 | 2765 | 2765 | 295 |
| 339 | 20250402 | 124900 | 1453389631 | 2750 | 2750 | 2750 | 2750 | 1 |
| 340 | 20250402 | 124800 | 1453386881 | 2750 | 2755 | 2765 | 2750 | 3087 |
| 341 | 20250402 | 124700 | 1444884741 | 2765 | 2765 | 2765 | 2765 | 0 |
| 342 | 20250402 | 124600 | 1444884741 | 2765 | 2765 | 2765 | 2755 | 1342 |
| 343 | 20250402 | 124500 | 1441184636 | 2760 | 2755 | 2760 | 2755 | 409 |
| 344 | 20250402 | 124400 | 1440057546 | 2755 | 2755 | 2755 | 2755 | 0 |
| 345 | 20250402 | 124300 | 1440057546 | 2755 | 2755 | 2755 | 2750 | 2845 |
| 346 | 20250402 | 124200 | 1432232171 | 2755 | 2765 | 2765 | 2755 | 2077 |
| 347 | 20250402 | 124100 | 1426509976 | 2770 | 2770 | 2770 | 2770 | 306 |
| 348 | 20250402 | 124000 | 1425662356 | 2770 | 2770 | 2770 | 2770 | 0 |
| 349 | 20250402 | 123900 | 1425662356 | 2770 | 2770 | 2770 | 2770 | 100 |
| 350 | 20250402 | 123800 | 1425385356 | 2770 | 2770 | 2770 | 2770 | 295 |
| 351 | 20250402 | 123700 | 1424568206 | 2770 | 2770 | 2770 | 2770 | 0 |
| 352 | 20250402 | 123600 | 1424568206 | 2770 | 2755 | 2770 | 2755 | 3925 |
| 353 | 20250402 | 123500 | 1413720996 | 2745 | 2755 | 2755 | 2745 | 2041 |
| 354 | 20250402 | 123400 | 1408108051 | 2755 | 2755 | 2760 | 2755 | 1634 |
| 355 | 20250402 | 123300 | 1403599391 | 2760 | 2755 | 2760 | 2755 | 303 |
| 356 | 20250402 | 123200 | 1402763151 | 2755 | 2755 | 2755 | 2755 | 534 |
| 357 | 20250402 | 123100 | 1401291981 | 2755 | 2765 | 2765 | 2755 | 297 |
| 358 | 20250402 | 123000 | 1400470786 | 2750 | 2750 | 2750 | 2750 | 502 |
| 359 | 20250402 | 122900 | 1399090286 | 2760 | 2760 | 2760 | 2760 | 295 |
| 360 | 20250402 | 122800 | 1398276086 | 2760 | 2760 | 2760 | 2760 | 14 |
| 361 | 20250402 | 122700 | 1398237446 | 2760 | 2760 | 2760 | 2760 | 501 |
| 362 | 20250402 | 122600 | 1396854686 | 2760 | 2760 | 2760 | 2760 | 332 |
| 363 | 20250402 | 122500 | 1395938366 | 2760 | 2760 | 2760 | 2760 | 29 |
| 364 | 20250402 | 122400 | 1395858326 | 2760 | 2750 | 2760 | 2750 | 299 |
| 365 | 20250402 | 122300 | 1395033116 | 2760 | 2760 | 2760 | 2760 | 0 |
| 366 | 20250402 | 122200 | 1395033116 | 2760 | 2760 | 2760 | 2760 | 5 |
| 367 | 20250402 | 122100 | 1395019316 | 2755 | 2755 | 2755 | 2755 | 295 |
| 368 | 20250402 | 122000 | 1394206591 | 2760 | 2760 | 2760 | 2760 | 0 |
| 369 | 20250402 | 121900 | 1394206591 | 2760 | 2755 | 2760 | 2755 | 301 |
| 370 | 20250402 | 121800 | 1393377311 | 2740 | 2745 | 2745 | 2740 | 207 |
| 371 | 20250402 | 121700 | 1392810106 | 2745 | 2760 | 2760 | 2745 | 306 |
| 372 | 20250402 | 121600 | 1391965711 | 2750 | 2750 | 2750 | 2750 | 0 |
| 373 | 20250402 | 121500 | 1391965711 | 2750 | 2750 | 2750 | 2750 | 663 |
| 374 | 20250402 | 121400 | 1390142461 | 2760 | 2765 | 2765 | 2760 | 300 |
| 375 | 20250402 | 121300 | 1389312986 | 2770 | 2770 | 2770 | 2770 | 383 |
| 376 | 20250402 | 121200 | 1388252076 | 2770 | 2765 | 2770 | 2765 | 684 |
| 377 | 20250402 | 121100 | 1386359356 | 2760 | 2760 | 2760 | 2760 | 500 |
| 378 | 20250402 | 121000 | 1384979356 | 2770 | 2755 | 2770 | 2750 | 13006 |
| 379 | 20250402 | 120900 | 1349077826 | 2755 | 2755 | 2760 | 2755 | 827 |
| 380 | 20250402 | 120800 | 1346797966 | 2760 | 2760 | 2760 | 2760 | 0 |
| 381 | 20250402 | 120700 | 1346797966 | 2760 | 2760 | 2760 | 2760 | 296 |
| 382 | 20250402 | 120600 | 1345981006 | 2755 | 2755 | 2755 | 2755 | 0 |
| 383 | 20250402 | 120500 | 1345981006 | 2755 | 2765 | 2765 | 2755 | 321 |
| 384 | 20250402 | 120400 | 1345093701 | 2760 | 2755 | 2760 | 2755 | 4659 |
| 385 | 20250402 | 120300 | 1332239861 | 2760 | 2760 | 2760 | 2760 | 365 |
| 386 | 20250402 | 120200 | 1331232461 | 2760 | 2760 | 2760 | 2760 | 296 |
| 387 | 20250402 | 120100 | 1330415501 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20250402 | 120000 | 1330415501 | 2760 | 2755 | 2760 | 2755 | 296 |
| 389 | 20250402 | 115900 | 1329600016 | 2755 | 2755 | 2755 | 2755 | 1 |
| 390 | 20250402 | 115800 | 1329597261 | 2750 | 2750 | 2750 | 2750 | 527 |
| 391 | 20250402 | 115700 | 1328148011 | 2760 | 2750 | 2760 | 2750 | 1418 |
| 392 | 20250402 | 115600 | 1324245561 | 2765 | 2765 | 2765 | 2765 | 0 |
| 393 | 20250402 | 115500 | 1324245561 | 2765 | 2750 | 2765 | 2750 | 796 |
| 394 | 20250402 | 115400 | 1322052121 | 2750 | 2750 | 2750 | 2750 | 1005 |
| 395 | 20250402 | 115300 | 1319288371 | 2760 | 2760 | 2760 | 2760 | 399 |
| 396 | 20250402 | 115200 | 1318187131 | 2750 | 2750 | 2750 | 2750 | 369 |
| 397 | 20250402 | 115100 | 1317172381 | 2765 | 2765 | 2765 | 2765 | 1 |
| 398 | 20250402 | 115000 | 1317169616 | 2765 | 2765 | 2765 | 2765 | 296 |
| 399 | 20250402 | 114900 | 1316351176 | 2765 | 2765 | 2765 | 2765 | 102 |
| 400 | 20250402 | 114800 | 1316069146 | 2760 | 2760 | 2760 | 2760 | 295 |
| 401 | 20250402 | 114700 | 1315254946 | 2755 | 2745 | 2755 | 2745 | 305 |
| 402 | 20250402 | 114600 | 1314415721 | 2755 | 2750 | 2765 | 2750 | 76 |
| 403 | 20250402 | 114500 | 1314206676 | 2750 | 2765 | 2765 | 2750 | 489 |
| 404 | 20250402 | 114400 | 1312857486 | 2770 | 2770 | 2770 | 2770 | 0 |
| 405 | 20250402 | 114300 | 1312857486 | 2770 | 2770 | 2770 | 2770 | 295 |
| 406 | 20250402 | 114200 | 1312040336 | 2770 | 2770 | 2770 | 2770 | 0 |
| 407 | 20250402 | 114100 | 1312040336 | 2770 | 2770 | 2770 | 2770 | 295 |
| 408 | 20250402 | 114000 | 1311223186 | 2765 | 2765 | 2765 | 2765 | 0 |
| 409 | 20250402 | 113900 | 1311223186 | 2765 | 2765 | 2765 | 2765 | 0 |
| 410 | 20250402 | 113800 | 1311223186 | 2765 | 2765 | 2765 | 2765 | 297 |
| 411 | 20250402 | 113700 | 1310401981 | 2765 | 2760 | 2765 | 2760 | 1000 |
| 412 | 20250402 | 113600 | 1307636986 | 2765 | 2765 | 2765 | 2765 | 295 |
| 413 | 20250402 | 113500 | 1306821311 | 2735 | 2745 | 2745 | 2735 | 2 |
| 414 | 20250402 | 113400 | 1306815831 | 2735 | 2770 | 2770 | 2735 | 7000 |
| 415 | 20250402 | 113300 | 1287490076 | 2750 | 2755 | 2770 | 2750 | 445 |
| 416 | 20250402 | 113200 | 1286261361 | 2770 | 2770 | 2770 | 2770 | 203 |
| 417 | 20250402 | 113100 | 1285699051 | 2765 | 2765 | 2765 | 2765 | 295 |
| 418 | 20250402 | 113000 | 1284883376 | 2765 | 2765 | 2765 | 2765 | 0 |
| 419 | 20250402 | 112900 | 1284883376 | 2765 | 2750 | 2770 | 2745 | 413 |
| 420 | 20250402 | 112800 | 1283741721 | 2750 | 2750 | 2750 | 2750 | 14 |
| 421 | 20250402 | 112700 | 1283703221 | 2775 | 2765 | 2775 | 2765 | 2010 |
| 422 | 20250402 | 112600 | 1278128651 | 2765 | 2760 | 2765 | 2760 | 316 |
| 423 | 20250402 | 112500 | 1277256386 | 2760 | 2760 | 2760 | 2760 | 0 |
| 424 | 20250402 | 112400 | 1277256386 | 2760 | 2760 | 2760 | 2760 | 395 |
| 425 | 20250402 | 112300 | 1276166186 | 2740 | 2755 | 2755 | 2740 | 2289 |
| 426 | 20250402 | 112200 | 1269889756 | 2755 | 2770 | 2770 | 2755 | 90 |
| 427 | 20250402 | 112100 | 1269641256 | 2770 | 2770 | 2770 | 2770 | 451 |
| 428 | 20250402 | 112000 | 1268391986 | 2770 | 2770 | 2775 | 2770 | 700 |
| 429 | 20250402 | 111900 | 1266450141 | 2775 | 2770 | 2775 | 2770 | 1595 |
| 430 | 20250402 | 111800 | 1262026516 | 2760 | 2760 | 2760 | 2760 | 230 |
| 431 | 20250402 | 111700 | 1261391716 | 2775 | 2775 | 2775 | 2775 | 1046 |
| 432 | 20250402 | 111600 | 1258489066 | 2775 | 2775 | 2775 | 2775 | 1705 |
| 433 | 20250402 | 111500 | 1253757691 | 2775 | 2775 | 2775 | 2775 | 321 |
| 434 | 20250402 | 111400 | 1252866916 | 2775 | 2775 | 2775 | 2775 | 355 |
| 435 | 20250402 | 111300 | 1251881791 | 2775 | 2775 | 2775 | 2770 | 2160 |
| 436 | 20250402 | 111200 | 1245888291 | 2780 | 2760 | 2780 | 2760 | 2715 |
| 437 | 20250402 | 111100 | 1238359426 | 2765 | 2755 | 2765 | 2730 | 2506 |
| 438 | 20250402 | 111000 | 1231464911 | 2755 | 2755 | 2755 | 2755 | 160 |
| 439 | 20250402 | 110900 | 1231024111 | 2755 | 2770 | 2770 | 2755 | 351 |
| 440 | 20250402 | 110800 | 1230052651 | 2770 | 2770 | 2770 | 2770 | 55 |
| 441 | 20250402 | 110700 | 1229900301 | 2770 | 2755 | 2770 | 2755 | 506 |
| 442 | 20250402 | 110600 | 1228498831 | 2745 | 2775 | 2780 | 2740 | 2043 |
| 443 | 20250402 | 110500 | 1222844806 | 2775 | 2770 | 2775 | 2770 | 1096 |
| 444 | 20250402 | 110400 | 1219805151 | 2770 | 2765 | 2770 | 2765 | 1152 |
| 445 | 20250402 | 110300 | 1216615111 | 2765 | 2760 | 2765 | 2760 | 2200 |
| 446 | 20250402 | 110200 | 1210541131 | 2760 | 2760 | 2760 | 2760 | 295 |
| 447 | 20250402 | 110100 | 1209726931 | 2755 | 2755 | 2755 | 2755 | 5 |
| 448 | 20250402 | 110000 | 1209713156 | 2760 | 2760 | 2760 | 2760 | 299 |
| 449 | 20250402 | 105900 | 1208887916 | 2760 | 2760 | 2760 | 2760 | 25 |
| 450 | 20250402 | 105800 | 1208818916 | 2760 | 2760 | 2760 | 2760 | 128 |
| 451 | 20250402 | 105700 | 1208465636 | 2755 | 2755 | 2755 | 2755 | 167 |
| 452 | 20250402 | 105600 | 1208005551 | 2755 | 2755 | 2755 | 2747 | 351 |
| 453 | 20250402 | 105500 | 1207039864 | 2750 | 2745 | 2750 | 2745 | 209 |
| 454 | 20250402 | 105400 | 1206465434 | 2740 | 2740 | 2740 | 2740 | 0 |
| 455 | 20250402 | 105300 | 1206465434 | 2740 | 2745 | 2745 | 2725 | 1538 |
| 456 | 20250402 | 105200 | 1202269424 | 2745 | 2740 | 2745 | 2740 | 328 |
| 457 | 20250402 | 105100 | 1201369074 | 2740 | 2740 | 2740 | 2740 | 530 |
| 458 | 20250402 | 105000 | 1199916874 | 2755 | 2755 | 2755 | 2755 | 345 |
| 459 | 20250402 | 104900 | 1198966399 | 2760 | 2760 | 2760 | 2760 | 10 |
| 460 | 20250402 | 104800 | 1198938799 | 2760 | 2760 | 2760 | 2760 | 298 |
| 461 | 20250402 | 104700 | 1198116319 | 2755 | 2740 | 2755 | 2740 | 2602 |
| 462 | 20250402 | 104600 | 1190961809 | 2750 | 2745 | 2750 | 2740 | 2524 |
| 463 | 20250402 | 104500 | 1184043369 | 2740 | 2740 | 2740 | 2740 | 176 |
| 464 | 20250402 | 104400 | 1183561129 | 2725 | 2740 | 2740 | 2725 | 3659 |
| 465 | 20250402 | 104300 | 1173543859 | 2745 | 2735 | 2745 | 2735 | 2339 |
| 466 | 20250402 | 104200 | 1167139904 | 2735 | 2735 | 2735 | 2735 | 0 |
| 467 | 20250402 | 104100 | 1167139904 | 2735 | 2740 | 2740 | 2735 | 744 |
| 468 | 20250402 | 104000 | 1165101459 | 2735 | 2725 | 2735 | 2725 | 419 |
| 469 | 20250402 | 103900 | 1163958344 | 2725 | 2730 | 2730 | 2720 | 7508 |
| 470 | 20250402 | 103800 | 1143510034 | 2730 | 2735 | 2740 | 2730 | 996 |
| 471 | 20250402 | 103700 | 1140786049 | 2740 | 2745 | 2745 | 2740 | 136 |
| 472 | 20250402 | 103600 | 1140413359 | 2745 | 2750 | 2750 | 2745 | 297 |
| 473 | 20250402 | 103500 | 1139596614 | 2750 | 2750 | 2750 | 2750 | 5 |
| 474 | 20250402 | 103400 | 1139582864 | 2750 | 2765 | 2765 | 2750 | 200 |
| 475 | 20250402 | 103300 | 1139032774 | 2765 | 2770 | 2775 | 2745 | 720 |
| 476 | 20250402 | 103200 | 1137041604 | 2775 | 2765 | 2775 | 2765 | 1204 |
| 477 | 20250402 | 103100 | 1133708264 | 2765 | 2755 | 2765 | 2750 | 1093 |
| 478 | 20250402 | 103000 | 1130690464 | 2750 | 2755 | 2755 | 2750 | 1830 |
| 479 | 20250402 | 102900 | 1125657714 | 2750 | 2750 | 2750 | 2740 | 2380 |
| 480 | 20250402 | 102800 | 1119114064 | 2750 | 2750 | 2750 | 2740 | 4243 |
| 481 | 20250402 | 102700 | 1107458134 | 2750 | 2760 | 2760 | 2750 | 530 |
| 482 | 20250402 | 102600 | 1105995634 | 2765 | 2760 | 2765 | 2745 | 561 |
| 483 | 20250402 | 102500 | 1104448669 | 2760 | 2760 | 2760 | 2745 | 4149 |
| 484 | 20250402 | 102400 | 1092997444 | 2745 | 2735 | 2780 | 2735 | 16102 |
| 485 | 20250402 | 102300 | 1048706964 | 2730 | 2730 | 2735 | 2730 | 112 |
| 486 | 20250402 | 102200 | 1048401104 | 2735 | 2735 | 2735 | 2730 | 212 |
| 487 | 20250402 | 102100 | 1047821954 | 2730 | 2740 | 2740 | 2730 | 367 |
| 488 | 20250402 | 102000 | 1046817004 | 2735 | 2735 | 2735 | 2730 | 143 |
| 489 | 20250402 | 101900 | 1046426404 | 2735 | 2720 | 2740 | 2715 | 2685 |
| 490 | 20250402 | 101800 | 1039075919 | 2730 | 2715 | 2730 | 2715 | 51 |
| 491 | 20250402 | 101700 | 1038937289 | 2735 | 2730 | 2735 | 2730 | 197 |
| 492 | 20250402 | 101600 | 1038398994 | 2735 | 2720 | 2735 | 2720 | 422 |
| 493 | 20250402 | 101500 | 1037247204 | 2735 | 2735 | 2735 | 2735 | 25 |
| 494 | 20250402 | 101400 | 1037178829 | 2735 | 2745 | 2745 | 2710 | 1328 |
| 495 | 20250402 | 101300 | 1033552674 | 2745 | 2725 | 2745 | 2710 | 3073 |
| 496 | 20250402 | 101200 | 1025156245 | 2705 | 2725 | 2730 | 2705 | 386 |
| 497 | 20250402 | 101100 | 1024102890 | 2730 | 2730 | 2730 | 2725 | 34 |
| 498 | 20250402 | 101000 | 1024010175 | 2730 | 2730 | 2730 | 2730 | 20 |
| 499 | 20250402 | 100900 | 1023955575 | 2730 | 2705 | 2730 | 2700 | 6101 |
| 500 | 20250402 | 100800 | 1007388790 | 2705 | 2710 | 2715 | 2690 | 869 |
| 501 | 20250402 | 100700 | 1005039165 | 2685 | 2695 | 2715 | 2680 | 17820 |
| 502 | 20250402 | 100600 | 957159725 | 2700 | 2695 | 2700 | 2695 | 303 |
| 503 | 20250402 | 100500 | 956343120 | 2695 | 2685 | 2695 | 2685 | 812 |
| 504 | 20250402 | 100400 | 954160145 | 2685 | 2685 | 2685 | 2670 | 5504 |
| 505 | 20250402 | 100300 | 939431980 | 2685 | 2695 | 2695 | 2675 | 15020 |
| 506 | 20250402 | 100200 | 899152940 | 2695 | 2700 | 2700 | 2690 | 575 |
| 507 | 20250402 | 100100 | 897601875 | 2700 | 2695 | 2700 | 2695 | 7 |
| 508 | 20250402 | 100000 | 897582985 | 2685 | 2695 | 2700 | 2685 | 446 |
| 509 | 20250402 | 095900 | 896381005 | 2685 | 2685 | 2685 | 2685 | 500 |
| 510 | 20250402 | 095800 | 895038505 | 2695 | 2695 | 2695 | 2680 | 764 |
| 511 | 20250402 | 095700 | 892989310 | 2695 | 2690 | 2695 | 2690 | 1438 |
| 512 | 20250402 | 095600 | 889119560 | 2705 | 2710 | 2710 | 2700 | 235 |
| 513 | 20250402 | 095500 | 888483895 | 2710 | 2705 | 2720 | 2700 | 3746 |
| 514 | 20250402 | 095400 | 878337650 | 2705 | 2685 | 2705 | 2680 | 4515 |
| 515 | 20250402 | 095300 | 866157985 | 2685 | 2690 | 2690 | 2680 | 608 |
| 516 | 20250402 | 095200 | 864527510 | 2685 | 2680 | 2685 | 2680 | 370 |
| 517 | 20250402 | 095100 | 863534900 | 2690 | 2675 | 2690 | 2675 | 375 |
| 518 | 20250402 | 095000 | 862529845 | 2695 | 2685 | 2695 | 2675 | 4813 |
| 519 | 20250402 | 094900 | 849618420 | 2685 | 2685 | 2685 | 2685 | 53 |
| 520 | 20250402 | 094800 | 849476115 | 2695 | 2695 | 2695 | 2690 | 317 |
| 521 | 20250402 | 094700 | 848621845 | 2695 | 2695 | 2695 | 2695 | 0 |
| 522 | 20250402 | 094600 | 848621845 | 2695 | 2690 | 2695 | 2690 | 167 |
| 523 | 20250402 | 094500 | 848172565 | 2680 | 2685 | 2690 | 2680 | 1114 |
| 524 | 20250402 | 094400 | 845181665 | 2685 | 2690 | 2690 | 2680 | 174 |
| 525 | 20250402 | 094300 | 844713665 | 2690 | 2690 | 2690 | 2680 | 1238 |
| 526 | 20250402 | 094200 | 841383465 | 2690 | 2690 | 2690 | 2690 | 5 |
| 527 | 20250402 | 094100 | 841370015 | 2690 | 2685 | 2690 | 2680 | 2236 |
| 528 | 20250402 | 094000 | 835376535 | 2690 | 2680 | 2690 | 2670 | 723 |
| 529 | 20250402 | 093900 | 833436115 | 2680 | 2680 | 2680 | 2670 | 15409 |
| 530 | 20250402 | 093800 | 792214590 | 2680 | 2685 | 2690 | 2680 | 1280 |
| 531 | 20250402 | 093700 | 788777040 | 2685 | 2695 | 2695 | 2685 | 1313 |
| 532 | 20250402 | 093600 | 785251505 | 2695 | 2690 | 2695 | 2680 | 528 |
| 533 | 20250402 | 093500 | 783831310 | 2685 | 2700 | 2700 | 2685 | 1022 |
| 534 | 20250402 | 093400 | 781086335 | 2700 | 2695 | 2700 | 2685 | 1977 |
| 535 | 20250402 | 093300 | 775767895 | 2695 | 2695 | 2695 | 2695 | 321 |
| 536 | 20250402 | 093200 | 774902800 | 2695 | 2690 | 2695 | 2685 | 327 |
| 537 | 20250402 | 093100 | 774024615 | 2700 | 2695 | 2700 | 2695 | 315 |
| 538 | 20250402 | 093000 | 773175640 | 2695 | 2695 | 2695 | 2685 | 1842 |
| 539 | 20250402 | 092900 | 768228720 | 2695 | 2690 | 2695 | 2685 | 1007 |
| 540 | 20250402 | 092800 | 765523575 | 2685 | 2700 | 2700 | 2685 | 496 |
| 541 | 20250402 | 092700 | 764186730 | 2700 | 2700 | 2700 | 2700 | 10 |
| 542 | 20250402 | 092600 | 764159730 | 2700 | 2690 | 2700 | 2680 | 2271 |
| 543 | 20250402 | 092500 | 758053470 | 2705 | 2700 | 2705 | 2695 | 174 |
| 544 | 20250402 | 092400 | 757583075 | 2705 | 2710 | 2710 | 2695 | 520 |
| 545 | 20250402 | 092300 | 756176940 | 2710 | 2680 | 2715 | 2680 | 2350 |
| 546 | 20250402 | 092200 | 749842885 | 2690 | 2700 | 2700 | 2685 | 9918 |
| 547 | 20250402 | 092100 | 723154905 | 2700 | 2680 | 2700 | 2680 | 2770 |
| 548 | 20250402 | 092000 | 715683975 | 2680 | 2685 | 2685 | 2670 | 4113 |
| 549 | 20250402 | 091900 | 704679775 | 2685 | 2695 | 2695 | 2670 | 20156 |
| 550 | 20250402 | 091800 | 650577835 | 2695 | 2705 | 2705 | 2690 | 12125 |
| 551 | 20250402 | 091700 | 617881010 | 2705 | 2715 | 2715 | 2700 | 6486 |
| 552 | 20250402 | 091600 | 600321245 | 2725 | 2710 | 2725 | 2705 | 11586 |
| 553 | 20250402 | 091500 | 568957740 | 2710 | 2710 | 2720 | 2705 | 17808 |
| 554 | 20250402 | 091400 | 520724670 | 2715 | 2720 | 2730 | 2715 | 14039 |
| 555 | 20250402 | 091300 | 482550890 | 2720 | 2735 | 2735 | 2720 | 6781 |
| 556 | 20250402 | 091200 | 464065010 | 2735 | 2740 | 2750 | 2735 | 2478 |
| 557 | 20250402 | 091100 | 457275420 | 2740 | 2735 | 2740 | 2735 | 3410 |
| 558 | 20250402 | 091000 | 447946130 | 2735 | 2750 | 2750 | 2735 | 34848 |
| 559 | 20250402 | 090900 | 352336190 | 2750 | 2765 | 2765 | 2750 | 4891 |
| 560 | 20250402 | 090800 | 338882185 | 2765 | 2765 | 2765 | 2750 | 3719 |
| 561 | 20250402 | 090700 | 328609975 | 2765 | 2780 | 2780 | 2755 | 5563 |
| 562 | 20250402 | 090600 | 313251105 | 2780 | 2755 | 2780 | 2750 | 5671 |
| 563 | 20250402 | 090500 | 297596030 | 2780 | 2815 | 2815 | 2750 | 21616 |
| 564 | 20250402 | 090400 | 237683535 | 2815 | 2800 | 2825 | 2800 | 9615 |
| 565 | 20250402 | 090300 | 210668060 | 2805 | 2785 | 2805 | 2780 | 7687 |
| 566 | 20250402 | 090200 | 189275875 | 2785 | 2785 | 2810 | 2780 | 20617 |
| 567 | 20250402 | 090100 | 131648000 | 2785 | 2815 | 2820 | 2785 | 25296 |
| 568 | 20250402 | 090000 | 60733090 | 2820 | 2790 | 2840 | 2790 | 21686 |