29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 185100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 3 | 20250403 | 185000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20250403 | 184900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20250403 | 184800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20250403 | 184700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20250403 | 184600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20250403 | 184500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20250403 | 184400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20250403 | 184300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20250403 | 184200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20250403 | 184100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20250403 | 184000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20250403 | 183900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20250403 | 183800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20250403 | 183700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20250403 | 183600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20250403 | 183500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20250403 | 183400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20250403 | 183300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20250403 | 183200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20250403 | 183100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20250403 | 183000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20250403 | 182900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20250403 | 182800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20250403 | 182700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20250403 | 182600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20250403 | 182500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20250403 | 182400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20250403 | 182300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20250403 | 182200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20250403 | 182100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 33 | 20250403 | 182000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20250403 | 181900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20250403 | 181800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20250403 | 181700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20250403 | 181600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20250403 | 181500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20250403 | 181400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20250403 | 181300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20250403 | 181200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20250403 | 181100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20250403 | 181000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20250403 | 180900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20250403 | 180800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20250403 | 180700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20250403 | 180600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20250403 | 180500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20250403 | 180400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20250403 | 180300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20250403 | 180200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20250403 | 180100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20250403 | 180000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20250403 | 175900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20250403 | 175800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20250403 | 175700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20250403 | 175600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20250403 | 175500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20250403 | 175400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20250403 | 175300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20250403 | 175200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20250403 | 175100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 63 | 20250403 | 175000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20250403 | 174900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20250403 | 174800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20250403 | 174700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20250403 | 174600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20250403 | 174500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20250403 | 174400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20250403 | 174300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20250403 | 174200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20250403 | 174100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20250403 | 174000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20250403 | 173900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20250403 | 173800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20250403 | 173700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20250403 | 173600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20250403 | 173500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20250403 | 173400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20250403 | 173300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20250403 | 173200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20250403 | 173100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20250403 | 173000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20250403 | 172900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20250403 | 172800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20250403 | 172700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20250403 | 172600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20250403 | 172500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20250403 | 172400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20250403 | 172300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20250403 | 172200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20250403 | 172100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 93 | 20250403 | 172000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20250403 | 171900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20250403 | 171800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20250403 | 171700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20250403 | 171600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20250403 | 171500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20250403 | 171400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20250403 | 171300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20250403 | 171200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20250403 | 171100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20250403 | 171000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20250403 | 170900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20250403 | 170800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20250403 | 170700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20250403 | 170600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20250403 | 170500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20250403 | 170400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20250403 | 170300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20250403 | 170200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20250403 | 170100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20250403 | 170000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20250403 | 165900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20250403 | 165800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20250403 | 165700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20250403 | 165600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20250403 | 165500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20250403 | 165400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20250403 | 165300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20250403 | 165200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20250403 | 165100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 123 | 20250403 | 165000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20250403 | 164900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20250403 | 164800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20250403 | 164700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20250403 | 164600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20250403 | 164500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20250403 | 164400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20250403 | 164300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20250403 | 164200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20250403 | 164100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20250403 | 164000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20250403 | 163900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20250403 | 163800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20250403 | 163700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20250403 | 163600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20250403 | 163500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20250403 | 163400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20250403 | 163300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20250403 | 163200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20250403 | 163100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20250403 | 163000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20250403 | 162900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20250403 | 162800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20250403 | 162700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20250403 | 162600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20250403 | 162500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20250403 | 162400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20250403 | 162300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20250403 | 162200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20250403 | 162100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 153 | 20250403 | 162000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20250403 | 161900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20250403 | 161800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20250403 | 161700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20250403 | 161600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20250403 | 161500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20250403 | 161400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20250403 | 161300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20250403 | 161200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20250403 | 161100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20250403 | 161000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20250403 | 160900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20250403 | 160800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20250403 | 160700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20250403 | 160600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20250403 | 160500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20250403 | 160400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20250403 | 160300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20250403 | 160200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20250403 | 160100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20250403 | 160000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20250403 | 155900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20250403 | 155800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20250403 | 155700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20250403 | 155600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20250403 | 155500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20250403 | 155400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20250403 | 155300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20250403 | 155200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20250403 | 155100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 183 | 20250403 | 155000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20250403 | 154900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20250403 | 154800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20250403 | 154700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20250403 | 154600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20250403 | 154500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20250403 | 154400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20250403 | 154300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20250403 | 154200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20250403 | 154100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20250403 | 154000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20250403 | 153900 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20250403 | 153800 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20250403 | 153700 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20250403 | 153600 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20250403 | 153500 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20250403 | 153400 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20250403 | 153300 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20250403 | 153200 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20250403 | 153100 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20250403 | 153000 | 1248077810 | 5530 | 5530 | 5530 | 5530 | 4208 |
| 204 | 20250403 | 152900 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20250403 | 152800 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20250403 | 152700 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20250403 | 152600 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20250403 | 152500 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 209 | 20250403 | 152400 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 210 | 20250403 | 152300 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 211 | 20250403 | 152200 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20250403 | 152100 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 213 | 20250403 | 152000 | 1224807570 | 5460 | 5460 | 5460 | 5460 | 0 |
| 214 | 20250403 | 151900 | 1224807570 | 5460 | 5500 | 5500 | 5460 | 1532 |
| 215 | 20250403 | 151800 | 1216381650 | 5490 | 5480 | 5490 | 5480 | 882 |
| 216 | 20250403 | 151700 | 1211540470 | 5460 | 5500 | 5500 | 5455 | 1493 |
| 217 | 20250403 | 151600 | 1203387930 | 5490 | 5500 | 5500 | 5490 | 272 |
| 218 | 20250403 | 151500 | 1201894550 | 5490 | 5500 | 5500 | 5490 | 254 |
| 219 | 20250403 | 151400 | 1200499860 | 5490 | 5490 | 5490 | 5490 | 2890 |
| 220 | 20250403 | 151300 | 1184633760 | 5500 | 5510 | 5510 | 5500 | 346 |
| 221 | 20250403 | 151200 | 1182729850 | 5490 | 5510 | 5510 | 5490 | 225 |
| 222 | 20250403 | 151100 | 1181494300 | 5470 | 5470 | 5470 | 5470 | 7 |
| 223 | 20250403 | 151000 | 1181456010 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20250403 | 150900 | 1181456010 | 5480 | 5480 | 5480 | 5480 | 20 |
| 225 | 20250403 | 150800 | 1181346410 | 5480 | 5500 | 5530 | 5480 | 923 |
| 226 | 20250403 | 150700 | 1176279130 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20250403 | 150600 | 1176279130 | 5530 | 5530 | 5530 | 5530 | 1 |
| 228 | 20250403 | 150500 | 1176273600 | 5500 | 5530 | 5530 | 5500 | 30 |
| 229 | 20250403 | 150400 | 1176108390 | 5530 | 5530 | 5530 | 5530 | 208 |
| 230 | 20250403 | 150300 | 1174958150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20250403 | 150200 | 1174958150 | 5520 | 5530 | 5530 | 5520 | 211 |
| 232 | 20250403 | 150100 | 1173793300 | 5530 | 5530 | 5530 | 5530 | 23 |
| 233 | 20250403 | 150000 | 1173666110 | 5540 | 5480 | 5540 | 5480 | 1027 |
| 234 | 20250403 | 145900 | 1167990570 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20250403 | 145800 | 1167990570 | 5480 | 5510 | 5510 | 5480 | 1367 |
| 236 | 20250403 | 145700 | 1160458880 | 5510 | 5520 | 5520 | 5510 | 419 |
| 237 | 20250403 | 145600 | 1158146500 | 5510 | 5510 | 5520 | 5510 | 884 |
| 238 | 20250403 | 145500 | 1153272660 | 5510 | 5470 | 5510 | 5470 | 1783 |
| 239 | 20250403 | 145400 | 1143480730 | 5440 | 5450 | 5470 | 5440 | 625 |
| 240 | 20250403 | 145300 | 1140064660 | 5430 | 5450 | 5450 | 5430 | 379 |
| 241 | 20250403 | 145200 | 1138002620 | 5410 | 5440 | 5450 | 5410 | 1325 |
| 242 | 20250403 | 145100 | 1130817070 | 5410 | 5440 | 5450 | 5410 | 559 |
| 243 | 20250403 | 145000 | 1127777610 | 5400 | 5410 | 5410 | 5400 | 1001 |
| 244 | 20250403 | 144900 | 1122371180 | 5410 | 5400 | 5410 | 5400 | 38 |
| 245 | 20250403 | 144800 | 1122165810 | 5400 | 5460 | 5460 | 5400 | 2599 |
| 246 | 20250403 | 144700 | 1108104390 | 5420 | 5450 | 5450 | 5410 | 2406 |
| 247 | 20250403 | 144600 | 1095035240 | 5430 | 5450 | 5450 | 5410 | 1228 |
| 248 | 20250403 | 144500 | 1088358700 | 5450 | 5470 | 5470 | 5450 | 1395 |
| 249 | 20250403 | 144400 | 1080738210 | 5470 | 5470 | 5470 | 5470 | 100 |
| 250 | 20250403 | 144300 | 1080191210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 251 | 20250403 | 144200 | 1080191210 | 5460 | 5460 | 5490 | 5460 | 26 |
| 252 | 20250403 | 144100 | 1080049220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 253 | 20250403 | 144000 | 1080049220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 254 | 20250403 | 143900 | 1080049220 | 5460 | 5460 | 5490 | 5460 | 1111 |
| 255 | 20250403 | 143800 | 1073977700 | 5470 | 5470 | 5470 | 5470 | 394 |
| 256 | 20250403 | 143700 | 1071822520 | 5480 | 5480 | 5480 | 5480 | 502 |
| 257 | 20250403 | 143600 | 1069071560 | 5490 | 5490 | 5490 | 5490 | 228 |
| 258 | 20250403 | 143500 | 1067819840 | 5500 | 5500 | 5500 | 5500 | 92 |
| 259 | 20250403 | 143400 | 1067313840 | 5490 | 5490 | 5500 | 5490 | 1195 |
| 260 | 20250403 | 143300 | 1060749055 | 5490 | 5490 | 5490 | 5490 | 396 |
| 261 | 20250403 | 143200 | 1058575015 | 5480 | 5470 | 5480 | 5470 | 1097 |
| 262 | 20250403 | 143100 | 1052564915 | 5460 | 5440 | 5460 | 5440 | 1353 |
| 263 | 20250403 | 143000 | 1045180865 | 5435 | 5435 | 5435 | 5435 | 3 |
| 264 | 20250403 | 142900 | 1045164560 | 5450 | 5450 | 5450 | 5450 | 500 |
| 265 | 20250403 | 142800 | 1042439560 | 5450 | 5435 | 5450 | 5435 | 2 |
| 266 | 20250403 | 142700 | 1042428675 | 5460 | 5460 | 5460 | 5460 | 0 |
| 267 | 20250403 | 142600 | 1042428675 | 5460 | 5460 | 5460 | 5460 | 0 |
| 268 | 20250403 | 142500 | 1042428675 | 5460 | 5460 | 5460 | 5460 | 1 |
| 269 | 20250403 | 142400 | 1042423215 | 5450 | 5410 | 5450 | 5410 | 683 |
| 270 | 20250403 | 142300 | 1038710715 | 5400 | 5440 | 5440 | 5400 | 1044 |
| 271 | 20250403 | 142200 | 1033068005 | 5450 | 5420 | 5450 | 5420 | 169 |
| 272 | 20250403 | 142100 | 1032148255 | 5400 | 5400 | 5400 | 5400 | 6 |
| 273 | 20250403 | 142000 | 1032115855 | 5400 | 5400 | 5400 | 5400 | 4 |
| 274 | 20250403 | 141900 | 1032094255 | 5450 | 5420 | 5450 | 5420 | 9644 |
| 275 | 20250403 | 141800 | 979540255 | 5400 | 5390 | 5400 | 5390 | 727 |
| 276 | 20250403 | 141700 | 975614745 | 5390 | 5400 | 5400 | 5390 | 2365 |
| 277 | 20250403 | 141600 | 962865815 | 5400 | 5410 | 5410 | 5400 | 189 |
| 278 | 20250403 | 141500 | 961845205 | 5430 | 5430 | 5430 | 5430 | 36 |
| 279 | 20250403 | 141400 | 961649725 | 5390 | 5440 | 5440 | 5390 | 1520 |
| 280 | 20250403 | 141300 | 953447215 | 5400 | 5440 | 5440 | 5400 | 1159 |
| 281 | 20250403 | 141200 | 947176835 | 5440 | 5400 | 5440 | 5400 | 438 |
| 282 | 20250403 | 141100 | 944794515 | 5400 | 5420 | 5420 | 5400 | 156 |
| 283 | 20250403 | 141000 | 943949015 | 5400 | 5400 | 5400 | 5400 | 0 |
| 284 | 20250403 | 140900 | 943949015 | 5400 | 5410 | 5410 | 5400 | 175 |
| 285 | 20250403 | 140800 | 943002965 | 5420 | 5390 | 5420 | 5390 | 673 |
| 286 | 20250403 | 140700 | 939368345 | 5390 | 5400 | 5400 | 5390 | 882 |
| 287 | 20250403 | 140600 | 934612435 | 5400 | 5430 | 5440 | 5400 | 1110 |
| 288 | 20250403 | 140500 | 928597615 | 5440 | 5460 | 5460 | 5400 | 2465 |
| 289 | 20250403 | 140400 | 915261315 | 5420 | 5470 | 5470 | 5420 | 2 |
| 290 | 20250403 | 140300 | 915250425 | 5420 | 5470 | 5470 | 5420 | 754 |
| 291 | 20250403 | 140200 | 911143575 | 5480 | 5480 | 5480 | 5480 | 325 |
| 292 | 20250403 | 140100 | 909362575 | 5510 | 5500 | 5510 | 5500 | 700 |
| 293 | 20250403 | 140000 | 905506865 | 5470 | 5480 | 5480 | 5470 | 143 |
| 294 | 20250403 | 135900 | 904723325 | 5470 | 5500 | 5510 | 5470 | 363 |
| 295 | 20250403 | 135800 | 902724775 | 5510 | 5490 | 5510 | 5490 | 71 |
| 296 | 20250403 | 135700 | 902334665 | 5430 | 5430 | 5440 | 5430 | 466 |
| 297 | 20250403 | 135600 | 899804085 | 5430 | 5480 | 5500 | 5420 | 1508 |
| 298 | 20250403 | 135500 | 891592355 | 5470 | 5490 | 5490 | 5470 | 41 |
| 299 | 20250403 | 135400 | 891367825 | 5500 | 5510 | 5510 | 5480 | 3153 |
| 300 | 20250403 | 135300 | 874025405 | 5530 | 5510 | 5530 | 5510 | 400 |
| 301 | 20250403 | 135200 | 871819805 | 5510 | 5520 | 5520 | 5500 | 2806 |
| 302 | 20250403 | 135100 | 856358195 | 5520 | 5530 | 5540 | 5510 | 3502 |
| 303 | 20250403 | 135000 | 837012565 | 5530 | 5560 | 5560 | 5530 | 2451 |
| 304 | 20250403 | 134900 | 823424995 | 5590 | 5570 | 5590 | 5570 | 8 |
| 305 | 20250403 | 134800 | 823380415 | 5570 | 5570 | 5570 | 5570 | 938 |
| 306 | 20250403 | 134700 | 818155755 | 5570 | 5570 | 5570 | 5570 | 100 |
| 307 | 20250403 | 134600 | 817598755 | 5570 | 5570 | 5570 | 5570 | 1 |
| 308 | 20250403 | 134500 | 817593185 | 5590 | 5590 | 5590 | 5590 | 89 |
| 309 | 20250403 | 134400 | 817095675 | 5590 | 5590 | 5590 | 5590 | 1 |
| 310 | 20250403 | 134300 | 817090085 | 5570 | 5590 | 5590 | 5570 | 953 |
| 311 | 20250403 | 134200 | 811770445 | 5590 | 5610 | 5610 | 5590 | 35 |
| 312 | 20250403 | 134100 | 811574195 | 5610 | 5610 | 5610 | 5610 | 0 |
| 313 | 20250403 | 134000 | 811574195 | 5610 | 5600 | 5610 | 5600 | 207 |
| 314 | 20250403 | 133900 | 810413935 | 5600 | 5600 | 5600 | 5600 | 114 |
| 315 | 20250403 | 133800 | 809775535 | 5600 | 5600 | 5600 | 5600 | 1 |
| 316 | 20250403 | 133700 | 809769935 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20250403 | 133600 | 809769935 | 5600 | 5580 | 5600 | 5580 | 40 |
| 318 | 20250403 | 133500 | 809546135 | 5580 | 5600 | 5600 | 5580 | 502 |
| 319 | 20250403 | 133400 | 806744345 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20250403 | 133300 | 806744345 | 5610 | 5610 | 5610 | 5610 | 1 |
| 321 | 20250403 | 133200 | 806738735 | 5600 | 5600 | 5600 | 5600 | 0 |
| 322 | 20250403 | 133100 | 806738735 | 5600 | 5610 | 5610 | 5600 | 145 |
| 323 | 20250403 | 133000 | 805925735 | 5610 | 5610 | 5610 | 5610 | 0 |
| 324 | 20250403 | 132900 | 805925735 | 5610 | 5610 | 5610 | 5610 | 0 |
| 325 | 20250403 | 132800 | 805925735 | 5610 | 5610 | 5610 | 5610 | 112 |
| 326 | 20250403 | 132700 | 805297415 | 5610 | 5600 | 5610 | 5600 | 451 |
| 327 | 20250403 | 132600 | 802771805 | 5600 | 5570 | 5600 | 5570 | 12 |
| 328 | 20250403 | 132500 | 802704935 | 5600 | 5600 | 5600 | 5600 | 10 |
| 329 | 20250403 | 132400 | 802648935 | 5610 | 5560 | 5610 | 5560 | 11 |
| 330 | 20250403 | 132300 | 802587725 | 5610 | 5610 | 5610 | 5610 | 2 |
| 331 | 20250403 | 132200 | 802576505 | 5610 | 5610 | 5610 | 5610 | 0 |
| 332 | 20250403 | 132100 | 802576505 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20250403 | 132000 | 802576505 | 5610 | 5580 | 5610 | 5570 | 1400 |
| 334 | 20250403 | 131900 | 794778205 | 5570 | 5590 | 5590 | 5570 | 1864 |
| 335 | 20250403 | 131800 | 784386635 | 5610 | 5610 | 5610 | 5610 | 1 |
| 336 | 20250403 | 131700 | 784381025 | 5620 | 5590 | 5620 | 5590 | 154 |
| 337 | 20250403 | 131600 | 783520135 | 5590 | 5590 | 5590 | 5590 | 160 |
| 338 | 20250403 | 131500 | 782625735 | 5590 | 5590 | 5590 | 5590 | 1 |
| 339 | 20250403 | 131400 | 782620145 | 5580 | 5590 | 5590 | 5580 | 728 |
| 340 | 20250403 | 131300 | 778555045 | 5590 | 5590 | 5590 | 5590 | 2 |
| 341 | 20250403 | 131200 | 778543865 | 5590 | 5590 | 5590 | 5590 | 10 |
| 342 | 20250403 | 131100 | 778487965 | 5630 | 5620 | 5630 | 5620 | 1177 |
| 343 | 20250403 | 131000 | 771863435 | 5620 | 5590 | 5620 | 5590 | 226 |
| 344 | 20250403 | 130900 | 770595145 | 5580 | 5580 | 5580 | 5580 | 0 |
| 345 | 20250403 | 130800 | 770595145 | 5580 | 5580 | 5580 | 5580 | 0 |
| 346 | 20250403 | 130700 | 770595145 | 5580 | 5630 | 5630 | 5580 | 1070 |
| 347 | 20250403 | 130600 | 764611845 | 5630 | 5630 | 5630 | 5630 | 0 |
| 348 | 20250403 | 130500 | 764611845 | 5630 | 5610 | 5630 | 5600 | 307 |
| 349 | 20250403 | 130400 | 762888245 | 5600 | 5600 | 5600 | 5600 | 536 |
| 350 | 20250403 | 130300 | 759886645 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 351 | 20250403 | 130200 | 754286645 | 5600 | 5620 | 5620 | 5600 | 2000 |
| 352 | 20250403 | 130100 | 743083105 | 5620 | 5620 | 5620 | 5620 | 525 |
| 353 | 20250403 | 130000 | 740132605 | 5610 | 5600 | 5610 | 5600 | 349 |
| 354 | 20250403 | 125900 | 738174815 | 5610 | 5630 | 5630 | 5600 | 2909 |
| 355 | 20250403 | 125800 | 721844130 | 5630 | 5655 | 5655 | 5630 | 86 |
| 356 | 20250403 | 125700 | 721357975 | 5630 | 5675 | 5675 | 5630 | 3338 |
| 357 | 20250403 | 125600 | 702510380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 358 | 20250403 | 125500 | 702510380 | 5650 | 5650 | 5650 | 5650 | 230 |
| 359 | 20250403 | 125400 | 701210880 | 5650 | 5650 | 5650 | 5650 | 10 |
| 360 | 20250403 | 125300 | 701154380 | 5650 | 5670 | 5670 | 5650 | 426 |
| 361 | 20250403 | 125200 | 698744260 | 5690 | 5690 | 5690 | 5690 | 0 |
| 362 | 20250403 | 125100 | 698744260 | 5690 | 5700 | 5700 | 5650 | 1080 |
| 363 | 20250403 | 125000 | 692588920 | 5700 | 5670 | 5700 | 5670 | 3596 |
| 364 | 20250403 | 124900 | 672146290 | 5650 | 5670 | 5670 | 5640 | 792 |
| 365 | 20250403 | 124800 | 667661660 | 5650 | 5650 | 5650 | 5650 | 1210 |
| 366 | 20250403 | 124700 | 660825160 | 5670 | 5670 | 5670 | 5670 | 115 |
| 367 | 20250403 | 124600 | 660173110 | 5640 | 5640 | 5640 | 5640 | 188 |
| 368 | 20250403 | 124500 | 659112790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 369 | 20250403 | 124400 | 659112790 | 5640 | 5650 | 5650 | 5640 | 1879 |
| 370 | 20250403 | 124300 | 648513940 | 5670 | 5650 | 5670 | 5650 | 51 |
| 371 | 20250403 | 124200 | 648224790 | 5680 | 5680 | 5680 | 5680 | 51 |
| 372 | 20250403 | 124100 | 647935110 | 5650 | 5650 | 5650 | 5650 | 5 |
| 373 | 20250403 | 124000 | 647906860 | 5680 | 5670 | 5680 | 5670 | 1499 |
| 374 | 20250403 | 123900 | 639404530 | 5650 | 5650 | 5670 | 5650 | 306 |
| 375 | 20250403 | 123800 | 637670370 | 5650 | 5630 | 5650 | 5630 | 1768 |
| 376 | 20250403 | 123700 | 627697570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 377 | 20250403 | 123600 | 627697570 | 5630 | 5630 | 5630 | 5630 | 10 |
| 378 | 20250403 | 123500 | 627641270 | 5640 | 5610 | 5640 | 5610 | 944 |
| 379 | 20250403 | 123400 | 622319890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 380 | 20250403 | 123300 | 622319890 | 5600 | 5640 | 5640 | 5600 | 328 |
| 381 | 20250403 | 123200 | 620482970 | 5600 | 5600 | 5600 | 5600 | 4 |
| 382 | 20250403 | 123100 | 620460570 | 5640 | 5640 | 5640 | 5640 | 39 |
| 383 | 20250403 | 123000 | 620240610 | 5640 | 5640 | 5640 | 5640 | 349 |
| 384 | 20250403 | 122900 | 618272250 | 5640 | 5630 | 5640 | 5630 | 1314 |
| 385 | 20250403 | 122800 | 610861470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 386 | 20250403 | 122700 | 610861470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 387 | 20250403 | 122600 | 610861470 | 5600 | 5600 | 5600 | 5600 | 8 |
| 388 | 20250403 | 122500 | 610816670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 389 | 20250403 | 122400 | 610816670 | 5600 | 5600 | 5640 | 5600 | 207 |
| 390 | 20250403 | 122300 | 609657430 | 5600 | 5600 | 5600 | 5600 | 300 |
| 391 | 20250403 | 122200 | 607977430 | 5640 | 5640 | 5640 | 5640 | 0 |
| 392 | 20250403 | 122100 | 607977430 | 5640 | 5640 | 5640 | 5640 | 292 |
| 393 | 20250403 | 122000 | 606330550 | 5640 | 5640 | 5640 | 5640 | 477 |
| 394 | 20250403 | 121900 | 603640270 | 5640 | 5650 | 5650 | 5640 | 112 |
| 395 | 20250403 | 121800 | 603007480 | 5650 | 5640 | 5650 | 5640 | 158 |
| 396 | 20250403 | 121700 | 602115180 | 5650 | 5640 | 5650 | 5640 | 296 |
| 397 | 20250403 | 121600 | 600443740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 398 | 20250403 | 121500 | 600443740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 399 | 20250403 | 121400 | 600443740 | 5640 | 5640 | 5640 | 5640 | 6 |
| 400 | 20250403 | 121300 | 600409900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 401 | 20250403 | 121200 | 600409900 | 5640 | 5600 | 5640 | 5600 | 110 |
| 402 | 20250403 | 121100 | 599789900 | 5630 | 5630 | 5630 | 5630 | 22 |
| 403 | 20250403 | 121000 | 599666040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 404 | 20250403 | 120900 | 599666040 | 5640 | 5620 | 5640 | 5620 | 2000 |
| 405 | 20250403 | 120800 | 588398000 | 5610 | 5620 | 5620 | 5610 | 1091 |
| 406 | 20250403 | 120700 | 582271580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 407 | 20250403 | 120600 | 582271580 | 5620 | 5620 | 5620 | 5620 | 131 |
| 408 | 20250403 | 120500 | 581535360 | 5630 | 5630 | 5630 | 5630 | 1 |
| 409 | 20250403 | 120400 | 581529730 | 5600 | 5610 | 5610 | 5600 | 568 |
| 410 | 20250403 | 120300 | 578347880 | 5640 | 5640 | 5640 | 5640 | 10 |
| 411 | 20250403 | 120200 | 578291480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 412 | 20250403 | 120100 | 578291480 | 5640 | 5640 | 5640 | 5640 | 2 |
| 413 | 20250403 | 120000 | 578280200 | 5640 | 5600 | 5640 | 5600 | 11 |
| 414 | 20250403 | 115900 | 578218560 | 5600 | 5640 | 5640 | 5600 | 71 |
| 415 | 20250403 | 115800 | 577818160 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20250403 | 115700 | 577818160 | 5600 | 5600 | 5600 | 5600 | 174 |
| 417 | 20250403 | 115600 | 576843760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 418 | 20250403 | 115500 | 576843760 | 5590 | 5590 | 5590 | 5590 | 1 |
| 419 | 20250403 | 115400 | 576838170 | 5590 | 5590 | 5590 | 5590 | 89 |
| 420 | 20250403 | 115300 | 576340660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 421 | 20250403 | 115200 | 576340660 | 5590 | 5590 | 5590 | 5590 | 2 |
| 422 | 20250403 | 115100 | 576329480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 423 | 20250403 | 115000 | 576329480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 424 | 20250403 | 114900 | 576329480 | 5580 | 5620 | 5620 | 5580 | 2645 |
| 425 | 20250403 | 114800 | 561534130 | 5630 | 5630 | 5630 | 5630 | 149 |
| 426 | 20250403 | 114700 | 560695260 | 5640 | 5640 | 5640 | 5640 | 40 |
| 427 | 20250403 | 114600 | 560469660 | 5640 | 5670 | 5670 | 5640 | 563 |
| 428 | 20250403 | 114500 | 557286580 | 5720 | 5700 | 5720 | 5700 | 1103 |
| 429 | 20250403 | 114400 | 550977730 | 5700 | 5700 | 5720 | 5690 | 2337 |
| 430 | 20250403 | 114300 | 537639200 | 5700 | 5700 | 5700 | 5700 | 17 |
| 431 | 20250403 | 114200 | 537542300 | 5670 | 5690 | 5700 | 5670 | 3993 |
| 432 | 20250403 | 114100 | 514806950 | 5690 | 5660 | 5690 | 5660 | 1475 |
| 433 | 20250403 | 114000 | 506421790 | 5660 | 5650 | 5660 | 5650 | 403 |
| 434 | 20250403 | 113900 | 504144740 | 5680 | 5670 | 5680 | 5650 | 1668 |
| 435 | 20250403 | 113800 | 494719200 | 5690 | 5610 | 5690 | 5610 | 6664 |
| 436 | 20250403 | 113700 | 456995570 | 5660 | 5640 | 5660 | 5640 | 1758 |
| 437 | 20250403 | 113600 | 447064960 | 5650 | 5610 | 5650 | 5610 | 16 |
| 438 | 20250403 | 113500 | 446974960 | 5660 | 5660 | 5660 | 5610 | 226 |
| 439 | 20250403 | 113400 | 445705650 | 5630 | 5650 | 5660 | 5630 | 3373 |
| 440 | 20250403 | 113300 | 426648360 | 5650 | 5650 | 5660 | 5650 | 911 |
| 441 | 20250403 | 113200 | 421500450 | 5650 | 5650 | 5650 | 5650 | 142 |
| 442 | 20250403 | 113100 | 420698150 | 5640 | 5650 | 5670 | 5640 | 816 |
| 443 | 20250403 | 113000 | 416078930 | 5650 | 5650 | 5650 | 5650 | 2 |
| 444 | 20250403 | 112900 | 416067630 | 5660 | 5650 | 5670 | 5650 | 588 |
| 445 | 20250403 | 112800 | 412743540 | 5660 | 5580 | 5660 | 5580 | 4953 |
| 446 | 20250403 | 112700 | 384893250 | 5590 | 5580 | 5590 | 5580 | 165 |
| 447 | 20250403 | 112600 | 383972540 | 5580 | 5590 | 5590 | 5540 | 502 |
| 448 | 20250403 | 112500 | 381185730 | 5580 | 5570 | 5580 | 5570 | 422 |
| 449 | 20250403 | 112400 | 378832050 | 5570 | 5530 | 5570 | 5530 | 11 |
| 450 | 20250403 | 112300 | 378771180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 451 | 20250403 | 112200 | 378771180 | 5580 | 5580 | 5580 | 5580 | 7 |
| 452 | 20250403 | 112100 | 378732120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 453 | 20250403 | 112000 | 378732120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 454 | 20250403 | 111900 | 378732120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 455 | 20250403 | 111800 | 378732120 | 5580 | 5580 | 5580 | 5580 | 1 |
| 456 | 20250403 | 111700 | 378726540 | 5590 | 5590 | 5590 | 5590 | 1 |
| 457 | 20250403 | 111600 | 378720950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20250403 | 111500 | 378720950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20250403 | 111400 | 378720950 | 5590 | 5600 | 5600 | 5530 | 112 |
| 460 | 20250403 | 111300 | 378101460 | 5600 | 5590 | 5600 | 5540 | 1578 |
| 461 | 20250403 | 111200 | 369307780 | 5600 | 5560 | 5600 | 5560 | 11 |
| 462 | 20250403 | 111100 | 369246580 | 5600 | 5590 | 5600 | 5590 | 1003 |
| 463 | 20250403 | 111000 | 363639800 | 5590 | 5570 | 5590 | 5570 | 14 |
| 464 | 20250403 | 110900 | 363561780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 465 | 20250403 | 110800 | 363561780 | 5600 | 5600 | 5600 | 5600 | 20 |
| 466 | 20250403 | 110700 | 363449780 | 5600 | 5590 | 5600 | 5590 | 125 |
| 467 | 20250403 | 110600 | 362750370 | 5600 | 5570 | 5600 | 5570 | 2185 |
| 468 | 20250403 | 110500 | 350540610 | 5570 | 5570 | 5570 | 5570 | 2 |
| 469 | 20250403 | 110400 | 350529470 | 5560 | 5540 | 5560 | 5540 | 269 |
| 470 | 20250403 | 110300 | 349037550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 471 | 20250403 | 110200 | 349037550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 472 | 20250403 | 110100 | 349037550 | 5550 | 5550 | 5550 | 5550 | 1 |
| 473 | 20250403 | 110000 | 349032000 | 5540 | 5540 | 5540 | 5540 | 101 |
| 474 | 20250403 | 105900 | 348472460 | 5540 | 5530 | 5540 | 5530 | 435 |
| 475 | 20250403 | 105800 | 346065570 | 5500 | 5500 | 5500 | 5500 | 11 |
| 476 | 20250403 | 105700 | 346005070 | 5530 | 5530 | 5530 | 5530 | 30 |
| 477 | 20250403 | 105600 | 345839170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 478 | 20250403 | 105500 | 345839170 | 5530 | 5500 | 5530 | 5500 | 46 |
| 479 | 20250403 | 105400 | 345586140 | 5500 | 5540 | 5540 | 5500 | 327 |
| 480 | 20250403 | 105300 | 343787600 | 5530 | 5530 | 5530 | 5530 | 241 |
| 481 | 20250403 | 105200 | 342454870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 482 | 20250403 | 105100 | 342454870 | 5530 | 5530 | 5530 | 5530 | 18 |
| 483 | 20250403 | 105000 | 342355330 | 5530 | 5500 | 5530 | 5500 | 245 |
| 484 | 20250403 | 104900 | 341004500 | 5490 | 5500 | 5500 | 5490 | 2 |
| 485 | 20250403 | 104800 | 340993510 | 5510 | 5490 | 5510 | 5490 | 62 |
| 486 | 20250403 | 104700 | 340653110 | 5520 | 5520 | 5520 | 5490 | 1123 |
| 487 | 20250403 | 104600 | 334475180 | 5530 | 5540 | 5540 | 5500 | 214 |
| 488 | 20250403 | 104500 | 333296890 | 5540 | 5540 | 5540 | 5540 | 3 |
| 489 | 20250403 | 104400 | 333280270 | 5540 | 5540 | 5540 | 5500 | 592 |
| 490 | 20250403 | 104300 | 330024190 | 5510 | 5550 | 5570 | 5510 | 1011 |
| 491 | 20250403 | 104200 | 324437700 | 5550 | 5530 | 5550 | 5530 | 123 |
| 492 | 20250403 | 104100 | 323757490 | 5550 | 5550 | 5550 | 5550 | 2 |
| 493 | 20250403 | 104000 | 323746390 | 5550 | 5540 | 5550 | 5540 | 51 |
| 494 | 20250403 | 103900 | 323463840 | 5550 | 5540 | 5550 | 5540 | 643 |
| 495 | 20250403 | 103800 | 319901600 | 5540 | 5540 | 5540 | 5540 | 61 |
| 496 | 20250403 | 103700 | 319563660 | 5550 | 5550 | 5550 | 5510 | 1301 |
| 497 | 20250403 | 103600 | 312355180 | 5550 | 5540 | 5550 | 5530 | 151 |
| 498 | 20250403 | 103500 | 311519380 | 5550 | 5550 | 5550 | 5550 | 22 |
| 499 | 20250403 | 103400 | 311397280 | 5550 | 5560 | 5560 | 5550 | 950 |
| 500 | 20250403 | 103300 | 306124580 | 5560 | 5560 | 5560 | 5550 | 225 |
| 501 | 20250403 | 103200 | 304874390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 502 | 20250403 | 103100 | 304874390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 503 | 20250403 | 103000 | 304874390 | 5590 | 5600 | 5600 | 5560 | 235 |
| 504 | 20250403 | 102900 | 303563760 | 5600 | 5560 | 5600 | 5560 | 125 |
| 505 | 20250403 | 102800 | 302866600 | 5600 | 5570 | 5600 | 5570 | 119 |
| 506 | 20250403 | 102700 | 302203740 | 5620 | 5600 | 5620 | 5580 | 662 |
| 507 | 20250403 | 102600 | 298507700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 508 | 20250403 | 102500 | 298507700 | 5620 | 5590 | 5620 | 5590 | 51 |
| 509 | 20250403 | 102400 | 298222580 | 5620 | 5580 | 5620 | 5580 | 674 |
| 510 | 20250403 | 102300 | 294461580 | 5620 | 5610 | 5620 | 5610 | 251 |
| 511 | 20250403 | 102200 | 293053460 | 5610 | 5590 | 5620 | 5560 | 4087 |
| 512 | 20250403 | 102100 | 270255450 | 5620 | 5630 | 5630 | 5580 | 778 |
| 513 | 20250403 | 102000 | 265908820 | 5630 | 5625 | 5630 | 5600 | 1009 |
| 514 | 20250403 | 101900 | 260244965 | 5630 | 5610 | 5630 | 5610 | 51 |
| 515 | 20250403 | 101800 | 259958755 | 5660 | 5610 | 5660 | 5600 | 490 |
| 516 | 20250403 | 101700 | 257200345 | 5630 | 5630 | 5630 | 5610 | 145 |
| 517 | 20250403 | 101600 | 256384535 | 5630 | 5630 | 5640 | 5620 | 85 |
| 518 | 20250403 | 101500 | 255905985 | 5620 | 5610 | 5630 | 5610 | 358 |
| 519 | 20250403 | 101400 | 253895195 | 5610 | 5620 | 5620 | 5610 | 51 |
| 520 | 20250403 | 101300 | 253608585 | 5620 | 5600 | 5620 | 5600 | 623 |
| 521 | 20250403 | 101200 | 250115535 | 5600 | 5620 | 5620 | 5570 | 710 |
| 522 | 20250403 | 101100 | 246125465 | 5650 | 5670 | 5670 | 5600 | 447 |
| 523 | 20250403 | 101000 | 243611825 | 5700 | 5570 | 5720 | 5570 | 4104 |
| 524 | 20250403 | 100900 | 220324665 | 5620 | 5610 | 5620 | 5560 | 360 |
| 525 | 20250403 | 100800 | 218302525 | 5610 | 5560 | 5610 | 5560 | 6870 |
| 526 | 20250403 | 100700 | 179840195 | 5550 | 5520 | 5550 | 5520 | 1242 |
| 527 | 20250403 | 100600 | 172950885 | 5530 | 5520 | 5530 | 5520 | 212 |
| 528 | 20250403 | 100500 | 171779005 | 5520 | 5520 | 5520 | 5520 | 1 |
| 529 | 20250403 | 100400 | 171773485 | 5500 | 5480 | 5500 | 5480 | 1922 |
| 530 | 20250403 | 100300 | 161225845 | 5470 | 5460 | 5470 | 5460 | 324 |
| 531 | 20250403 | 100200 | 159456485 | 5470 | 5460 | 5490 | 5460 | 19 |
| 532 | 20250403 | 100100 | 159352615 | 5480 | 5520 | 5520 | 5480 | 393 |
| 533 | 20250403 | 100000 | 157194865 | 5520 | 5530 | 5530 | 5520 | 47 |
| 534 | 20250403 | 095900 | 156935405 | 5540 | 5520 | 5540 | 5520 | 123 |
| 535 | 20250403 | 095800 | 156255935 | 5520 | 5520 | 5520 | 5520 | 0 |
| 536 | 20250403 | 095700 | 156255935 | 5520 | 5520 | 5530 | 5480 | 219 |
| 537 | 20250403 | 095600 | 155053795 | 5520 | 5510 | 5520 | 5510 | 11 |
| 538 | 20250403 | 095500 | 154993175 | 5510 | 5510 | 5510 | 5500 | 217 |
| 539 | 20250403 | 095400 | 153797655 | 5500 | 5500 | 5500 | 5500 | 40 |
| 540 | 20250403 | 095300 | 153577655 | 5500 | 5480 | 5500 | 5480 | 2014 |
| 541 | 20250403 | 095200 | 142511825 | 5480 | 5470 | 5480 | 5470 | 283 |
| 542 | 20250403 | 095100 | 140961445 | 5470 | 5470 | 5470 | 5470 | 1 |
| 543 | 20250403 | 095000 | 140955975 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 544 | 20250403 | 094900 | 135495975 | 5470 | 5470 | 5470 | 5470 | 1 |
| 545 | 20250403 | 094800 | 135490505 | 5430 | 5430 | 5430 | 5430 | 5 |
| 546 | 20250403 | 094700 | 135463355 | 5450 | 5440 | 5450 | 5430 | 574 |
| 547 | 20250403 | 094600 | 132343325 | 5450 | 5450 | 5450 | 5450 | 15 |
| 548 | 20250403 | 094500 | 132261575 | 5490 | 5490 | 5490 | 5490 | 0 |
| 549 | 20250403 | 094400 | 132261575 | 5490 | 5490 | 5490 | 5430 | 782 |
| 550 | 20250403 | 094300 | 127999455 | 5470 | 5490 | 5490 | 5470 | 268 |
| 551 | 20250403 | 094200 | 126533475 | 5470 | 5480 | 5490 | 5470 | 160 |
| 552 | 20250403 | 094100 | 125656935 | 5470 | 5470 | 5470 | 5470 | 381 |
| 553 | 20250403 | 094000 | 123572865 | 5450 | 5440 | 5450 | 5440 | 209 |
| 554 | 20250403 | 093900 | 122433835 | 5420 | 5420 | 5420 | 5420 | 1 |
| 555 | 20250403 | 093800 | 122428415 | 5450 | 5450 | 5450 | 5450 | 398 |
| 556 | 20250403 | 093700 | 120259315 | 5450 | 5450 | 5450 | 5450 | 1 |
| 557 | 20250403 | 093600 | 120253865 | 5410 | 5400 | 5420 | 5400 | 259 |
| 558 | 20250403 | 093500 | 118852555 | 5410 | 5420 | 5420 | 5410 | 696 |
| 559 | 20250403 | 093400 | 115085545 | 5420 | 5420 | 5420 | 5420 | 238 |
| 560 | 20250403 | 093300 | 113795585 | 5450 | 5410 | 5450 | 5410 | 72 |
| 561 | 20250403 | 093200 | 113403635 | 5420 | 5440 | 5440 | 5420 | 1629 |
| 562 | 20250403 | 093100 | 104567995 | 5440 | 5440 | 5440 | 5440 | 1 |
| 563 | 20250403 | 093000 | 104562555 | 5500 | 5500 | 5500 | 5500 | 0 |
| 564 | 20250403 | 092900 | 104562555 | 5500 | 5500 | 5500 | 5500 | 0 |
| 565 | 20250403 | 092800 | 104562555 | 5500 | 5500 | 5500 | 5500 | 2 |
| 566 | 20250403 | 092700 | 104551555 | 5480 | 5460 | 5500 | 5430 | 188 |
| 567 | 20250403 | 092600 | 103525505 | 5500 | 5470 | 5500 | 5470 | 333 |
| 568 | 20250403 | 092500 | 101700905 | 5480 | 5480 | 5480 | 5480 | 122 |
| 569 | 20250403 | 092400 | 101032345 | 5480 | 5480 | 5480 | 5480 | 40 |
| 570 | 20250403 | 092300 | 100813145 | 5480 | 5470 | 5480 | 5470 | 141 |
| 571 | 20250403 | 092200 | 100040865 | 5430 | 5420 | 5480 | 5420 | 42 |
| 572 | 20250403 | 092100 | 99813155 | 5480 | 5480 | 5480 | 5480 | 62 |
| 573 | 20250403 | 092000 | 99473395 | 5480 | 5380 | 5480 | 5380 | 1160 |
| 574 | 20250403 | 091900 | 93182125 | 5380 | 5360 | 5420 | 5360 | 122 |
| 575 | 20250403 | 091800 | 92528125 | 5360 | 5380 | 5390 | 5360 | 1228 |
| 576 | 20250403 | 091700 | 85935365 | 5420 | 5420 | 5420 | 5380 | 1068 |
| 577 | 20250403 | 091600 | 80169205 | 5420 | 5410 | 5420 | 5380 | 328 |
| 578 | 20250403 | 091500 | 78402885 | 5370 | 5460 | 5460 | 5370 | 1261 |
| 579 | 20250403 | 091400 | 71605615 | 5460 | 5460 | 5460 | 5460 | 270 |
| 580 | 20250403 | 091300 | 70131415 | 5460 | 5470 | 5470 | 5410 | 2966 |
| 581 | 20250403 | 091200 | 54015235 | 5470 | 5480 | 5480 | 5470 | 650 |
| 582 | 20250403 | 091100 | 50456595 | 5520 | 5500 | 5520 | 5500 | 200 |
| 583 | 20250403 | 091000 | 49354915 | 5520 | 5480 | 5520 | 5480 | 668 |
| 584 | 20250403 | 090900 | 45681475 | 5480 | 5530 | 5530 | 5480 | 297 |
| 585 | 20250403 | 090800 | 44046555 | 5530 | 5500 | 5530 | 5490 | 185 |
| 586 | 20250403 | 090700 | 43028205 | 5530 | 5510 | 5530 | 5510 | 235 |
| 587 | 20250403 | 090600 | 41728880 | 5490 | 5520 | 5530 | 5490 | 1209 |
| 588 | 20250403 | 090500 | 35075020 | 5530 | 5560 | 5560 | 5530 | 632 |
| 589 | 20250403 | 090400 | 31574210 | 5570 | 5580 | 5580 | 5550 | 854 |
| 590 | 20250403 | 090300 | 26819720 | 5620 | 5620 | 5620 | 5620 | 1 |
| 591 | 20250403 | 090200 | 26814100 | 5630 | 5560 | 5640 | 5560 | 1536 |
| 592 | 20250403 | 090100 | 18180870 | 5560 | 5630 | 5680 | 5550 | 1714 |
| 593 | 20250403 | 090000 | 8539590 | 5630 | 5500 | 5640 | 5500 | 1445 |