29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 184600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 3 | 20250402 | 184500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20250402 | 184400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20250402 | 184300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20250402 | 184200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20250402 | 184100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20250402 | 184000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20250402 | 183900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20250402 | 183800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20250402 | 183700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20250402 | 183600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20250402 | 183500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20250402 | 183400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20250402 | 183300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20250402 | 183200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20250402 | 183100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20250402 | 183000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20250402 | 182900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20250402 | 182800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20250402 | 182700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20250402 | 182600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20250402 | 182500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20250402 | 182400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20250402 | 182300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20250402 | 182200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20250402 | 182100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20250402 | 182000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20250402 | 181900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20250402 | 181800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20250402 | 181700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20250402 | 181600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 33 | 20250402 | 181500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20250402 | 181400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20250402 | 181300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20250402 | 181200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20250402 | 181100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20250402 | 181000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20250402 | 180900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20250402 | 180800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20250402 | 180700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20250402 | 180600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20250402 | 180500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20250402 | 180400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20250402 | 180300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20250402 | 180200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20250402 | 180100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20250402 | 180000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20250402 | 175900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20250402 | 175800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20250402 | 175700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20250402 | 175600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20250402 | 175500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20250402 | 175400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20250402 | 175300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20250402 | 175200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20250402 | 175100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20250402 | 175000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20250402 | 174900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20250402 | 174800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20250402 | 174700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20250402 | 174600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 63 | 20250402 | 174500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20250402 | 174400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20250402 | 174300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20250402 | 174200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20250402 | 174100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20250402 | 174000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20250402 | 173900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20250402 | 173800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20250402 | 173700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20250402 | 173600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20250402 | 173500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20250402 | 173400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20250402 | 173300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20250402 | 173200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20250402 | 173100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20250402 | 173000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20250402 | 172900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20250402 | 172800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20250402 | 172700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20250402 | 172600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20250402 | 172500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20250402 | 172400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20250402 | 172300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20250402 | 172200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20250402 | 172100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20250402 | 172000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20250402 | 171900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20250402 | 171800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20250402 | 171700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20250402 | 171600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 93 | 20250402 | 171500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20250402 | 171400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20250402 | 171300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20250402 | 171200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20250402 | 171100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20250402 | 171000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20250402 | 170900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20250402 | 170800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20250402 | 170700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20250402 | 170600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20250402 | 170500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20250402 | 170400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20250402 | 170300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20250402 | 170200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20250402 | 170100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20250402 | 170000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20250402 | 165900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20250402 | 165800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20250402 | 165700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20250402 | 165600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20250402 | 165500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20250402 | 165400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20250402 | 165300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20250402 | 165200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20250402 | 165100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20250402 | 165000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20250402 | 164900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20250402 | 164800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20250402 | 164700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20250402 | 164600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 123 | 20250402 | 164500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20250402 | 164400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20250402 | 164300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20250402 | 164200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20250402 | 164100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20250402 | 164000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20250402 | 163900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20250402 | 163800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20250402 | 163700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20250402 | 163600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20250402 | 163500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20250402 | 163400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20250402 | 163300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20250402 | 163200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20250402 | 163100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20250402 | 163000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20250402 | 162900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20250402 | 162800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20250402 | 162700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20250402 | 162600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20250402 | 162500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20250402 | 162400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20250402 | 162300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20250402 | 162200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20250402 | 162100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20250402 | 162000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20250402 | 161900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20250402 | 161800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20250402 | 161700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20250402 | 161600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 153 | 20250402 | 161500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20250402 | 161400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20250402 | 161300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20250402 | 161200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20250402 | 161100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20250402 | 161000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20250402 | 160900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20250402 | 160800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20250402 | 160700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20250402 | 160600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20250402 | 160500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20250402 | 160400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20250402 | 160300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20250402 | 160200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20250402 | 160100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20250402 | 160000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20250402 | 155900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20250402 | 155800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20250402 | 155700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20250402 | 155600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20250402 | 155500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20250402 | 155400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20250402 | 155300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20250402 | 155200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20250402 | 155100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20250402 | 155000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20250402 | 154900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20250402 | 154800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20250402 | 154700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20250402 | 154600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 183 | 20250402 | 154500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20250402 | 154400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20250402 | 154300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20250402 | 154200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20250402 | 154100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20250402 | 154000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20250402 | 153900 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20250402 | 153800 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20250402 | 153700 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20250402 | 153600 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20250402 | 153500 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20250402 | 153400 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20250402 | 153300 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20250402 | 153200 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20250402 | 153100 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20250402 | 153000 | 2850482110 | 5740 | 5740 | 5740 | 5740 | 6962 |
| 199 | 20250402 | 152900 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20250402 | 152800 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20250402 | 152700 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20250402 | 152600 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20250402 | 152500 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20250402 | 152400 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20250402 | 152300 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20250402 | 152200 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20250402 | 152100 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20250402 | 152000 | 2810520230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20250402 | 151900 | 2810520230 | 5740 | 5780 | 5790 | 5740 | 1885 |
| 210 | 20250402 | 151800 | 2799644400 | 5780 | 5790 | 5790 | 5770 | 198 |
| 211 | 20250402 | 151700 | 2798500240 | 5790 | 5760 | 5790 | 5760 | 1720 |
| 212 | 20250402 | 151600 | 2788559350 | 5790 | 5750 | 5790 | 5750 | 2909 |
| 213 | 20250402 | 151500 | 2771742400 | 5790 | 5790 | 5800 | 5790 | 1588 |
| 214 | 20250402 | 151400 | 2762542900 | 5800 | 5760 | 5810 | 5760 | 1354 |
| 215 | 20250402 | 151300 | 2754709590 | 5760 | 5720 | 5780 | 5700 | 412 |
| 216 | 20250402 | 151200 | 2752347140 | 5720 | 5820 | 5830 | 5720 | 3333 |
| 217 | 20250402 | 151100 | 2732997150 | 5820 | 5700 | 5820 | 5670 | 6059 |
| 218 | 20250402 | 151000 | 2698302930 | 5700 | 5700 | 5700 | 5700 | 853 |
| 219 | 20250402 | 150900 | 2693440830 | 5700 | 5690 | 5700 | 5670 | 211 |
| 220 | 20250402 | 150800 | 2692239450 | 5690 | 5690 | 5690 | 5680 | 255 |
| 221 | 20250402 | 150700 | 2690788510 | 5690 | 5690 | 5690 | 5680 | 590 |
| 222 | 20250402 | 150600 | 2687431500 | 5690 | 5680 | 5690 | 5640 | 1161 |
| 223 | 20250402 | 150500 | 2680864190 | 5690 | 5690 | 5690 | 5680 | 299 |
| 224 | 20250402 | 150400 | 2679162940 | 5690 | 5690 | 5690 | 5670 | 222 |
| 225 | 20250402 | 150300 | 2677899780 | 5700 | 5690 | 5700 | 5690 | 277 |
| 226 | 20250402 | 150200 | 2676322660 | 5690 | 5690 | 5690 | 5690 | 965 |
| 227 | 20250402 | 150100 | 2670831810 | 5650 | 5680 | 5690 | 5650 | 1143 |
| 228 | 20250402 | 150000 | 2664329390 | 5690 | 5680 | 5690 | 5640 | 1930 |
| 229 | 20250402 | 145900 | 2653351120 | 5630 | 5640 | 5690 | 5630 | 2855 |
| 230 | 20250402 | 145800 | 2637221440 | 5640 | 5680 | 5680 | 5640 | 236 |
| 231 | 20250402 | 145700 | 2635888770 | 5690 | 5690 | 5700 | 5690 | 896 |
| 232 | 20250402 | 145600 | 2630790490 | 5690 | 5630 | 5690 | 5630 | 1188 |
| 233 | 20250402 | 145500 | 2624035750 | 5680 | 5660 | 5690 | 5660 | 882 |
| 234 | 20250402 | 145400 | 2619022150 | 5690 | 5700 | 5700 | 5610 | 337 |
| 235 | 20250402 | 145300 | 2617123195 | 5700 | 5680 | 5700 | 5680 | 1739 |
| 236 | 20250402 | 145200 | 2607216525 | 5680 | 5640 | 5680 | 5620 | 108 |
| 237 | 20250402 | 145100 | 2606607645 | 5640 | 5710 | 5710 | 5640 | 1070 |
| 238 | 20250402 | 145000 | 2600535655 | 5710 | 5690 | 5710 | 5690 | 275 |
| 239 | 20250402 | 144900 | 2598966685 | 5680 | 5680 | 5690 | 5650 | 973 |
| 240 | 20250402 | 144800 | 2593444445 | 5680 | 5660 | 5680 | 5660 | 326 |
| 241 | 20250402 | 144700 | 2591593965 | 5660 | 5650 | 5660 | 5640 | 590 |
| 242 | 20250402 | 144600 | 2588258525 | 5640 | 5630 | 5640 | 5620 | 1459 |
| 243 | 20250402 | 144500 | 2580045225 | 5630 | 5670 | 5670 | 5630 | 539 |
| 244 | 20250402 | 144400 | 2577001815 | 5670 | 5630 | 5670 | 5630 | 2895 |
| 245 | 20250402 | 144300 | 2560683285 | 5620 | 5600 | 5620 | 5600 | 1056 |
| 246 | 20250402 | 144200 | 2554760865 | 5600 | 5550 | 5600 | 5550 | 4292 |
| 247 | 20250402 | 144100 | 2530873565 | 5520 | 5520 | 5520 | 5520 | 293 |
| 248 | 20250402 | 144000 | 2529256205 | 5520 | 5520 | 5520 | 5520 | 0 |
| 249 | 20250402 | 143900 | 2529256205 | 5520 | 5530 | 5550 | 5520 | 266 |
| 250 | 20250402 | 143800 | 2527785415 | 5530 | 5560 | 5570 | 5530 | 753 |
| 251 | 20250402 | 143700 | 2523601335 | 5600 | 5600 | 5600 | 5600 | 102 |
| 252 | 20250402 | 143600 | 2523030135 | 5600 | 5570 | 5600 | 5570 | 123 |
| 253 | 20250402 | 143500 | 2522344605 | 5570 | 5520 | 5570 | 5520 | 698 |
| 254 | 20250402 | 143400 | 2518465445 | 5550 | 5550 | 5550 | 5550 | 220 |
| 255 | 20250402 | 143300 | 2517244445 | 5500 | 5500 | 5500 | 5500 | 0 |
| 256 | 20250402 | 143200 | 2517244445 | 5500 | 5500 | 5550 | 5500 | 1409 |
| 257 | 20250402 | 143100 | 2509486595 | 5500 | 5490 | 5520 | 5490 | 989 |
| 258 | 20250402 | 143000 | 2504051645 | 5490 | 5480 | 5490 | 5480 | 1063 |
| 259 | 20250402 | 142900 | 2498220005 | 5470 | 5430 | 5470 | 5430 | 502 |
| 260 | 20250402 | 142800 | 2495478865 | 5430 | 5430 | 5430 | 5430 | 0 |
| 261 | 20250402 | 142700 | 2495478865 | 5430 | 5430 | 5430 | 5430 | 200 |
| 262 | 20250402 | 142600 | 2494392865 | 5430 | 5440 | 5460 | 5430 | 327 |
| 263 | 20250402 | 142500 | 2492615125 | 5420 | 5420 | 5420 | 5420 | 241 |
| 264 | 20250402 | 142400 | 2491308905 | 5420 | 5420 | 5420 | 5420 | 0 |
| 265 | 20250402 | 142300 | 2491308905 | 5420 | 5420 | 5420 | 5410 | 1465 |
| 266 | 20250402 | 142200 | 2483370325 | 5410 | 5420 | 5420 | 5410 | 300 |
| 267 | 20250402 | 142100 | 2481745755 | 5410 | 5420 | 5420 | 5410 | 277 |
| 268 | 20250402 | 142000 | 2480246175 | 5420 | 5450 | 5450 | 5420 | 1336 |
| 269 | 20250402 | 141900 | 2472993335 | 5450 | 5450 | 5450 | 5450 | 200 |
| 270 | 20250402 | 141800 | 2471903335 | 5450 | 5450 | 5450 | 5450 | 35 |
| 271 | 20250402 | 141700 | 2471712585 | 5440 | 5440 | 5440 | 5440 | 0 |
| 272 | 20250402 | 141600 | 2471712585 | 5440 | 5460 | 5460 | 5440 | 47 |
| 273 | 20250402 | 141500 | 2471456585 | 5460 | 5430 | 5460 | 5430 | 393 |
| 274 | 20250402 | 141400 | 2469311285 | 5420 | 5430 | 5430 | 5420 | 1541 |
| 275 | 20250402 | 141300 | 2460955065 | 5420 | 5420 | 5420 | 5420 | 91 |
| 276 | 20250402 | 141200 | 2460461845 | 5410 | 5460 | 5460 | 5410 | 679 |
| 277 | 20250402 | 141100 | 2456778775 | 5460 | 5470 | 5470 | 5460 | 111 |
| 278 | 20250402 | 141000 | 2456172665 | 5470 | 5460 | 5470 | 5460 | 81 |
| 279 | 20250402 | 140900 | 2455729635 | 5440 | 5470 | 5470 | 5440 | 87 |
| 280 | 20250402 | 140800 | 2455255845 | 5470 | 5500 | 5500 | 5460 | 215 |
| 281 | 20250402 | 140700 | 2454080635 | 5500 | 5470 | 5500 | 5470 | 308 |
| 282 | 20250402 | 140600 | 2452395845 | 5470 | 5470 | 5470 | 5470 | 0 |
| 283 | 20250402 | 140500 | 2452395845 | 5470 | 5490 | 5490 | 5460 | 1301 |
| 284 | 20250402 | 140400 | 2445272515 | 5490 | 5490 | 5490 | 5490 | 0 |
| 285 | 20250402 | 140300 | 2445272515 | 5490 | 5510 | 5530 | 5490 | 1937 |
| 286 | 20250402 | 140200 | 2434636275 | 5510 | 5550 | 5550 | 5510 | 969 |
| 287 | 20250402 | 140100 | 2429292625 | 5550 | 5560 | 5560 | 5550 | 254 |
| 288 | 20250402 | 140000 | 2427882915 | 5550 | 5550 | 5550 | 5550 | 219 |
| 289 | 20250402 | 135900 | 2426667465 | 5530 | 5530 | 5530 | 5530 | 461 |
| 290 | 20250402 | 135800 | 2424118135 | 5530 | 5530 | 5530 | 5530 | 228 |
| 291 | 20250402 | 135700 | 2422857295 | 5530 | 5570 | 5570 | 5530 | 2563 |
| 292 | 20250402 | 135600 | 2408605215 | 5580 | 5600 | 5600 | 5580 | 1202 |
| 293 | 20250402 | 135500 | 2401893535 | 5590 | 5590 | 5590 | 5590 | 36 |
| 294 | 20250402 | 135400 | 2401692295 | 5610 | 5590 | 5620 | 5590 | 72 |
| 295 | 20250402 | 135300 | 2401288285 | 5630 | 5630 | 5630 | 5630 | 190 |
| 296 | 20250402 | 135200 | 2400218585 | 5580 | 5600 | 5600 | 5580 | 355 |
| 297 | 20250402 | 135100 | 2398235945 | 5600 | 5610 | 5630 | 5600 | 457 |
| 298 | 20250402 | 135000 | 2395671975 | 5610 | 5610 | 5610 | 5590 | 25 |
| 299 | 20250402 | 134900 | 2395532165 | 5630 | 5620 | 5630 | 5620 | 65 |
| 300 | 20250402 | 134800 | 2395166435 | 5620 | 5570 | 5630 | 5560 | 1178 |
| 301 | 20250402 | 134700 | 2388605105 | 5560 | 5570 | 5620 | 5560 | 513 |
| 302 | 20250402 | 134600 | 2385752475 | 5570 | 5540 | 5640 | 5530 | 1330 |
| 303 | 20250402 | 134500 | 2378327965 | 5540 | 5540 | 5540 | 5540 | 160 |
| 304 | 20250402 | 134400 | 2377441565 | 5540 | 5540 | 5540 | 5540 | 565 |
| 305 | 20250402 | 134300 | 2374311465 | 5540 | 5580 | 5580 | 5520 | 1690 |
| 306 | 20250402 | 134200 | 2364932805 | 5580 | 5600 | 5600 | 5580 | 236 |
| 307 | 20250402 | 134100 | 2363611865 | 5600 | 5600 | 5630 | 5600 | 143 |
| 308 | 20250402 | 134000 | 2362809505 | 5590 | 5600 | 5600 | 5590 | 471 |
| 309 | 20250402 | 133900 | 2360172205 | 5630 | 5630 | 5630 | 5630 | 99 |
| 310 | 20250402 | 133800 | 2359614835 | 5620 | 5620 | 5620 | 5620 | 12 |
| 311 | 20250402 | 133700 | 2359547395 | 5600 | 5580 | 5600 | 5580 | 491 |
| 312 | 20250402 | 133600 | 2356801755 | 5560 | 5630 | 5630 | 5560 | 539 |
| 313 | 20250402 | 133500 | 2353781075 | 5630 | 5630 | 5630 | 5630 | 0 |
| 314 | 20250402 | 133400 | 2353781075 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20250402 | 133300 | 2353781075 | 5630 | 5630 | 5630 | 5630 | 201 |
| 316 | 20250402 | 133200 | 2352649445 | 5630 | 5630 | 5640 | 5630 | 462 |
| 317 | 20250402 | 133100 | 2350048205 | 5630 | 5630 | 5630 | 5630 | 30 |
| 318 | 20250402 | 133000 | 2349879305 | 5620 | 5650 | 5650 | 5600 | 2115 |
| 319 | 20250402 | 132900 | 2337991265 | 5650 | 5690 | 5690 | 5650 | 364 |
| 320 | 20250402 | 132800 | 2335925725 | 5690 | 5660 | 5700 | 5660 | 996 |
| 321 | 20250402 | 132700 | 2330277325 | 5670 | 5670 | 5670 | 5670 | 386 |
| 322 | 20250402 | 132600 | 2328088705 | 5680 | 5700 | 5700 | 5680 | 727 |
| 323 | 20250402 | 132500 | 2323951385 | 5720 | 5740 | 5740 | 5700 | 311 |
| 324 | 20250402 | 132400 | 2322170825 | 5720 | 5710 | 5750 | 5700 | 1612 |
| 325 | 20250402 | 132300 | 2312967395 | 5710 | 5740 | 5770 | 5710 | 1946 |
| 326 | 20250402 | 132200 | 2301825555 | 5740 | 5680 | 5790 | 5680 | 3698 |
| 327 | 20250402 | 132100 | 2280635780 | 5670 | 5650 | 5690 | 5650 | 2779 |
| 328 | 20250402 | 132000 | 2264860155 | 5660 | 5640 | 5660 | 5640 | 913 |
| 329 | 20250402 | 131900 | 2259704735 | 5620 | 5630 | 5630 | 5620 | 339 |
| 330 | 20250402 | 131800 | 2257798285 | 5630 | 5650 | 5650 | 5630 | 642 |
| 331 | 20250402 | 131700 | 2254182825 | 5620 | 5610 | 5650 | 5600 | 1442 |
| 332 | 20250402 | 131600 | 2246088795 | 5590 | 5630 | 5670 | 5590 | 819 |
| 333 | 20250402 | 131500 | 2241478945 | 5620 | 5600 | 5620 | 5550 | 391 |
| 334 | 20250402 | 131400 | 2239294885 | 5620 | 5630 | 5680 | 5620 | 2377 |
| 335 | 20250402 | 131300 | 2225844035 | 5630 | 5630 | 5680 | 5610 | 1727 |
| 336 | 20250402 | 131200 | 2216084715 | 5610 | 5600 | 5630 | 5580 | 599 |
| 337 | 20250402 | 131100 | 2212720435 | 5600 | 5610 | 5620 | 5600 | 533 |
| 338 | 20250402 | 131000 | 2209731845 | 5610 | 5630 | 5640 | 5610 | 1329 |
| 339 | 20250402 | 130900 | 2202243970 | 5620 | 5570 | 5640 | 5540 | 1437 |
| 340 | 20250402 | 130800 | 2194189570 | 5570 | 5520 | 5580 | 5520 | 1087 |
| 341 | 20250402 | 130700 | 2188141860 | 5550 | 5500 | 5550 | 5500 | 911 |
| 342 | 20250402 | 130600 | 2183111960 | 5500 | 5500 | 5500 | 5500 | 80 |
| 343 | 20250402 | 130500 | 2182671960 | 5500 | 5500 | 5500 | 5490 | 191 |
| 344 | 20250402 | 130400 | 2181621650 | 5500 | 5490 | 5510 | 5470 | 241 |
| 345 | 20250402 | 130300 | 2180297380 | 5500 | 5500 | 5500 | 5500 | 1 |
| 346 | 20250402 | 130200 | 2180291880 | 5500 | 5500 | 5500 | 5500 | 76 |
| 347 | 20250402 | 130100 | 2179873880 | 5500 | 5510 | 5510 | 5500 | 165 |
| 348 | 20250402 | 130000 | 2178966330 | 5510 | 5500 | 5510 | 5500 | 40 |
| 349 | 20250402 | 125900 | 2178746110 | 5480 | 5480 | 5500 | 5480 | 41 |
| 350 | 20250402 | 125800 | 2178520750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 351 | 20250402 | 125700 | 2178520750 | 5500 | 5510 | 5510 | 5500 | 476 |
| 352 | 20250402 | 125600 | 2175901910 | 5510 | 5500 | 5520 | 5500 | 231 |
| 353 | 20250402 | 125500 | 2174630160 | 5500 | 5470 | 5500 | 5470 | 700 |
| 354 | 20250402 | 125400 | 2170783040 | 5480 | 5480 | 5480 | 5480 | 11 |
| 355 | 20250402 | 125300 | 2170722760 | 5520 | 5510 | 5520 | 5510 | 132 |
| 356 | 20250402 | 125200 | 2169995000 | 5510 | 5490 | 5510 | 5490 | 37 |
| 357 | 20250402 | 125100 | 2169791850 | 5500 | 5520 | 5520 | 5500 | 259 |
| 358 | 20250402 | 125000 | 2168364170 | 5530 | 5530 | 5530 | 5520 | 151 |
| 359 | 20250402 | 124900 | 2167529440 | 5530 | 5530 | 5530 | 5480 | 598 |
| 360 | 20250402 | 124800 | 2164233630 | 5530 | 5490 | 5530 | 5490 | 567 |
| 361 | 20250402 | 124700 | 2161115000 | 5490 | 5460 | 5490 | 5460 | 783 |
| 362 | 20250402 | 124600 | 2156832020 | 5450 | 5420 | 5450 | 5420 | 83 |
| 363 | 20250402 | 124500 | 2156380600 | 5420 | 5420 | 5420 | 5420 | 1202 |
| 364 | 20250402 | 124400 | 2149865760 | 5460 | 5460 | 5460 | 5460 | 1 |
| 365 | 20250402 | 124300 | 2149860300 | 5410 | 5440 | 5440 | 5410 | 36 |
| 366 | 20250402 | 124200 | 2149665150 | 5470 | 5440 | 5470 | 5440 | 581 |
| 367 | 20250402 | 124100 | 2146501310 | 5400 | 5440 | 5440 | 5400 | 501 |
| 368 | 20250402 | 124000 | 2143791740 | 5410 | 5430 | 5430 | 5410 | 594 |
| 369 | 20250402 | 123900 | 2140577780 | 5420 | 5430 | 5430 | 5420 | 2 |
| 370 | 20250402 | 123800 | 2140566930 | 5390 | 5390 | 5390 | 5390 | 4 |
| 371 | 20250402 | 123700 | 2140545370 | 5430 | 5390 | 5430 | 5390 | 600 |
| 372 | 20250402 | 123600 | 2137305740 | 5390 | 5430 | 5430 | 5390 | 638 |
| 373 | 20250402 | 123500 | 2133862250 | 5450 | 5450 | 5450 | 5450 | 0 |
| 374 | 20250402 | 123400 | 2133862250 | 5450 | 5450 | 5450 | 5450 | 0 |
| 375 | 20250402 | 123300 | 2133862250 | 5450 | 5430 | 5450 | 5410 | 74 |
| 376 | 20250402 | 123200 | 2133461110 | 5440 | 5420 | 5440 | 5420 | 5 |
| 377 | 20250402 | 123100 | 2133433990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 378 | 20250402 | 123000 | 2133433990 | 5460 | 5470 | 5470 | 5390 | 627 |
| 379 | 20250402 | 122900 | 2130037060 | 5450 | 5460 | 5460 | 5450 | 148 |
| 380 | 20250402 | 122800 | 2129229400 | 5460 | 5460 | 5460 | 5460 | 14 |
| 381 | 20250402 | 122700 | 2129152960 | 5450 | 5490 | 5490 | 5450 | 320 |
| 382 | 20250402 | 122600 | 2127403960 | 5460 | 5470 | 5470 | 5460 | 64 |
| 383 | 20250402 | 122500 | 2127053890 | 5490 | 5480 | 5490 | 5480 | 233 |
| 384 | 20250402 | 122400 | 2125775350 | 5480 | 5450 | 5480 | 5450 | 387 |
| 385 | 20250402 | 122300 | 2123660120 | 5450 | 5410 | 5450 | 5400 | 618 |
| 386 | 20250402 | 122200 | 2120321210 | 5410 | 5480 | 5490 | 5410 | 1044 |
| 387 | 20250402 | 122100 | 2114648880 | 5480 | 5480 | 5490 | 5480 | 560 |
| 388 | 20250402 | 122000 | 2111577980 | 5480 | 5440 | 5480 | 5440 | 8 |
| 389 | 20250402 | 121900 | 2111534260 | 5480 | 5480 | 5480 | 5450 | 829 |
| 390 | 20250402 | 121800 | 2107015040 | 5470 | 5480 | 5480 | 5470 | 50 |
| 391 | 20250402 | 121700 | 2106741440 | 5470 | 5470 | 5470 | 5470 | 1 |
| 392 | 20250402 | 121600 | 2106735970 | 5490 | 5490 | 5490 | 5490 | 2 |
| 393 | 20250402 | 121500 | 2106724990 | 5490 | 5440 | 5490 | 5440 | 49 |
| 394 | 20250402 | 121400 | 2106458230 | 5440 | 5470 | 5480 | 5440 | 1037 |
| 395 | 20250402 | 121300 | 2100807550 | 5480 | 5490 | 5490 | 5450 | 321 |
| 396 | 20250402 | 121200 | 2099048940 | 5490 | 5510 | 5510 | 5430 | 713 |
| 397 | 20250402 | 121100 | 2095151180 | 5520 | 5490 | 5520 | 5490 | 1332 |
| 398 | 20250402 | 121000 | 2087835410 | 5490 | 5490 | 5490 | 5460 | 1288 |
| 399 | 20250402 | 120900 | 2080794240 | 5460 | 5450 | 5510 | 5440 | 874 |
| 400 | 20250402 | 120800 | 2076027760 | 5450 | 5380 | 5450 | 5380 | 1956 |
| 401 | 20250402 | 120700 | 2065460120 | 5380 | 5450 | 5450 | 5380 | 2988 |
| 402 | 20250402 | 120600 | 2049305470 | 5450 | 5430 | 5460 | 5400 | 1622 |
| 403 | 20250402 | 120500 | 2040528100 | 5450 | 5460 | 5470 | 5440 | 681 |
| 404 | 20250402 | 120400 | 2036816560 | 5470 | 5450 | 5520 | 5440 | 2454 |
| 405 | 20250402 | 120300 | 2023436620 | 5420 | 5500 | 5500 | 5410 | 606 |
| 406 | 20250402 | 120200 | 2020136460 | 5500 | 5550 | 5550 | 5500 | 17 |
| 407 | 20250402 | 120100 | 2020042910 | 5550 | 5540 | 5570 | 5490 | 2313 |
| 408 | 20250402 | 120000 | 2007281850 | 5580 | 5580 | 5580 | 5540 | 1569 |
| 409 | 20250402 | 115900 | 1998572140 | 5600 | 5550 | 5640 | 5550 | 1364 |
| 410 | 20250402 | 115800 | 1990967980 | 5550 | 5500 | 5560 | 5490 | 2217 |
| 411 | 20250402 | 115700 | 1978708660 | 5480 | 5570 | 5570 | 5480 | 5611 |
| 412 | 20250402 | 115600 | 1947798440 | 5570 | 5550 | 5570 | 5510 | 1646 |
| 413 | 20250402 | 115500 | 1938699450 | 5560 | 5520 | 5570 | 5500 | 1722 |
| 414 | 20250402 | 115400 | 1929204420 | 5520 | 5460 | 5580 | 5460 | 711 |
| 415 | 20250402 | 115300 | 1925273150 | 5450 | 5680 | 5690 | 5400 | 10865 |
| 416 | 20250402 | 115200 | 1865072850 | 5680 | 5680 | 5690 | 5650 | 2231 |
| 417 | 20250402 | 115100 | 1852462050 | 5680 | 5690 | 5700 | 5680 | 1548 |
| 418 | 20250402 | 115000 | 1843661450 | 5700 | 5670 | 5700 | 5660 | 393 |
| 419 | 20250402 | 114900 | 1841421740 | 5700 | 5720 | 5740 | 5660 | 1932 |
| 420 | 20250402 | 114800 | 1830397290 | 5740 | 5760 | 5760 | 5720 | 665 |
| 421 | 20250402 | 114700 | 1826575780 | 5760 | 5800 | 5810 | 5760 | 684 |
| 422 | 20250402 | 114600 | 1822607400 | 5810 | 5670 | 5840 | 5670 | 3646 |
| 423 | 20250402 | 114500 | 1801608560 | 5680 | 5620 | 5680 | 5610 | 481 |
| 424 | 20250402 | 114400 | 1798902800 | 5620 | 5680 | 5680 | 5560 | 1646 |
| 425 | 20250402 | 114300 | 1789690280 | 5680 | 5710 | 5710 | 5650 | 447 |
| 426 | 20250402 | 114200 | 1787155480 | 5710 | 5650 | 5710 | 5620 | 1568 |
| 427 | 20250402 | 114100 | 1778207340 | 5620 | 5650 | 5650 | 5600 | 2560 |
| 428 | 20250402 | 114000 | 1763798160 | 5650 | 5690 | 5700 | 5650 | 1892 |
| 429 | 20250402 | 113900 | 1753079960 | 5690 | 5700 | 5730 | 5680 | 1476 |
| 430 | 20250402 | 113800 | 1744657430 | 5700 | 5710 | 5720 | 5670 | 2313 |
| 431 | 20250402 | 113700 | 1731531090 | 5710 | 5780 | 5820 | 5700 | 2679 |
| 432 | 20250402 | 113600 | 1716162690 | 5830 | 5830 | 5830 | 5790 | 404 |
| 433 | 20250402 | 113500 | 1713822750 | 5790 | 5840 | 5870 | 5790 | 1759 |
| 434 | 20250402 | 113400 | 1703567310 | 5830 | 5890 | 5890 | 5820 | 958 |
| 435 | 20250402 | 113300 | 1697950720 | 5890 | 5880 | 5930 | 5870 | 4115 |
| 436 | 20250402 | 113200 | 1673685290 | 5880 | 5830 | 5910 | 5790 | 5027 |
| 437 | 20250402 | 113100 | 1644290640 | 5840 | 5710 | 5890 | 5710 | 10418 |
| 438 | 20250402 | 113000 | 1583526100 | 5710 | 5710 | 5730 | 5650 | 1557 |
| 439 | 20250402 | 112900 | 1574664160 | 5700 | 5830 | 5870 | 5630 | 13400 |
| 440 | 20250402 | 112800 | 1497817880 | 5830 | 5980 | 6000 | 5830 | 8667 |
| 441 | 20250402 | 112700 | 1446772330 | 5990 | 5950 | 6070 | 5870 | 19895 |
| 442 | 20250402 | 112600 | 1328209875 | 5950 | 5780 | 5950 | 5750 | 9589 |
| 443 | 20250402 | 112500 | 1272137215 | 5790 | 5790 | 5900 | 5750 | 13622 |
| 444 | 20250402 | 112400 | 1192750895 | 5670 | 5670 | 5670 | 5670 | 0 |
| 445 | 20250402 | 112300 | 1192750895 | 5670 | 5670 | 5670 | 5670 | 0 |
| 446 | 20250402 | 112200 | 1192750895 | 5670 | 5620 | 5670 | 5590 | 3388 |
| 447 | 20250402 | 112100 | 1173627105 | 5580 | 5530 | 5620 | 5530 | 3517 |
| 448 | 20250402 | 112000 | 1154021275 | 5530 | 5410 | 5530 | 5380 | 5051 |
| 449 | 20250402 | 111900 | 1126448715 | 5410 | 5375 | 5410 | 5370 | 138 |
| 450 | 20250402 | 111800 | 1125704675 | 5350 | 5410 | 5410 | 5350 | 59 |
| 451 | 20250402 | 111700 | 1125388665 | 5320 | 5380 | 5390 | 5320 | 889 |
| 452 | 20250402 | 111600 | 1120607455 | 5420 | 5420 | 5420 | 5380 | 255 |
| 453 | 20250402 | 111500 | 1119227275 | 5430 | 5430 | 5430 | 5430 | 203 |
| 454 | 20250402 | 111400 | 1118124985 | 5430 | 5400 | 5430 | 5400 | 121 |
| 455 | 20250402 | 111300 | 1117471015 | 5400 | 5360 | 5400 | 5360 | 680 |
| 456 | 20250402 | 111200 | 1113817655 | 5360 | 5250 | 5360 | 5250 | 3073 |
| 457 | 20250402 | 111100 | 1097438725 | 5220 | 5220 | 5220 | 5220 | 1 |
| 458 | 20250402 | 111000 | 1097433505 | 5200 | 5250 | 5250 | 5200 | 1541 |
| 459 | 20250402 | 110900 | 1089392265 | 5250 | 5250 | 5250 | 5250 | 185 |
| 460 | 20250402 | 110800 | 1088421015 | 5260 | 5260 | 5260 | 5260 | 3 |
| 461 | 20250402 | 110700 | 1088405235 | 5260 | 5270 | 5270 | 5260 | 675 |
| 462 | 20250402 | 110600 | 1084848085 | 5270 | 5280 | 5280 | 5270 | 17 |
| 463 | 20250402 | 110500 | 1084758455 | 5280 | 5280 | 5280 | 5280 | 358 |
| 464 | 20250402 | 110400 | 1082868215 | 5280 | 5270 | 5280 | 5260 | 232 |
| 465 | 20250402 | 110300 | 1081647545 | 5260 | 5270 | 5270 | 5260 | 140 |
| 466 | 20250402 | 110200 | 1080910165 | 5250 | 5340 | 5340 | 5250 | 471 |
| 467 | 20250402 | 110100 | 1078405015 | 5340 | 5340 | 5340 | 5340 | 30 |
| 468 | 20250402 | 110000 | 1078244815 | 5330 | 5330 | 5330 | 5330 | 3 |
| 469 | 20250402 | 105900 | 1078228825 | 5330 | 5320 | 5330 | 5300 | 516 |
| 470 | 20250402 | 105800 | 1075479465 | 5320 | 5330 | 5330 | 5320 | 241 |
| 471 | 20250402 | 105700 | 1074196845 | 5330 | 5350 | 5350 | 5330 | 188 |
| 472 | 20250402 | 105600 | 1073193065 | 5350 | 5320 | 5400 | 5320 | 369 |
| 473 | 20250402 | 105500 | 1071202635 | 5320 | 5390 | 5390 | 5320 | 141 |
| 474 | 20250402 | 105400 | 1070451635 | 5390 | 5340 | 5390 | 5340 | 153 |
| 475 | 20250402 | 105300 | 1069630255 | 5290 | 5350 | 5350 | 5230 | 1755 |
| 476 | 20250402 | 105200 | 1060334875 | 5350 | 5350 | 5350 | 5350 | 38 |
| 477 | 20250402 | 105100 | 1060131575 | 5360 | 5360 | 5360 | 5360 | 342 |
| 478 | 20250402 | 105000 | 1058298455 | 5320 | 5430 | 5430 | 5320 | 3062 |
| 479 | 20250402 | 104900 | 1041762025 | 5430 | 5440 | 5460 | 5430 | 376 |
| 480 | 20250402 | 104800 | 1039716145 | 5440 | 5470 | 5470 | 5440 | 459 |
| 481 | 20250402 | 104700 | 1037218905 | 5470 | 5460 | 5470 | 5440 | 122 |
| 482 | 20250402 | 104600 | 1036552595 | 5460 | 5460 | 5460 | 5460 | 151 |
| 483 | 20250402 | 104500 | 1035728135 | 5460 | 5430 | 5460 | 5430 | 220 |
| 484 | 20250402 | 104400 | 1034530775 | 5430 | 5460 | 5460 | 5430 | 186 |
| 485 | 20250402 | 104300 | 1033515245 | 5450 | 5440 | 5470 | 5410 | 1833 |
| 486 | 20250402 | 104200 | 1023557325 | 5430 | 5460 | 5460 | 5430 | 183 |
| 487 | 20250402 | 104100 | 1022558855 | 5470 | 5400 | 5470 | 5400 | 1039 |
| 488 | 20250402 | 104000 | 1016885075 | 5370 | 5470 | 5470 | 5370 | 1255 |
| 489 | 20250402 | 103900 | 1010091785 | 5480 | 5370 | 5480 | 5370 | 2254 |
| 490 | 20250402 | 103800 | 997873145 | 5350 | 5320 | 5390 | 5320 | 3673 |
| 491 | 20250402 | 103700 | 978161485 | 5320 | 5350 | 5370 | 5250 | 4119 |
| 492 | 20250402 | 103600 | 956251445 | 5380 | 5380 | 5390 | 5320 | 6716 |
| 493 | 20250402 | 103500 | 920175625 | 5380 | 5310 | 5390 | 5310 | 2272 |
| 494 | 20250402 | 103400 | 907992665 | 5310 | 5210 | 5310 | 5210 | 4031 |
| 495 | 20250402 | 103300 | 886796705 | 5200 | 5170 | 5200 | 5170 | 282 |
| 496 | 20250402 | 103200 | 885333245 | 5200 | 5200 | 5200 | 5200 | 1193 |
| 497 | 20250402 | 103100 | 879129645 | 5200 | 5150 | 5200 | 5150 | 795 |
| 498 | 20250402 | 103000 | 875029470 | 5160 | 5180 | 5180 | 5160 | 703 |
| 499 | 20250402 | 102900 | 871400760 | 5210 | 5190 | 5210 | 5160 | 1185 |
| 500 | 20250402 | 102800 | 865269820 | 5190 | 5170 | 5190 | 5170 | 1009 |
| 501 | 20250402 | 102700 | 860033270 | 5170 | 5210 | 5210 | 5170 | 485 |
| 502 | 20250402 | 102600 | 857509620 | 5210 | 5160 | 5210 | 5160 | 1514 |
| 503 | 20250402 | 102500 | 849669560 | 5160 | 5100 | 5190 | 5090 | 2467 |
| 504 | 20250402 | 102400 | 836966920 | 5120 | 5230 | 5230 | 5070 | 4639 |
| 505 | 20250402 | 102300 | 813061650 | 5230 | 5210 | 5240 | 5210 | 3661 |
| 506 | 20250402 | 102200 | 793939600 | 5260 | 5230 | 5260 | 5200 | 789 |
| 507 | 20250402 | 102100 | 789823310 | 5230 | 5220 | 5230 | 5200 | 2056 |
| 508 | 20250402 | 102000 | 779104950 | 5220 | 5200 | 5290 | 5200 | 5363 |
| 509 | 20250402 | 101900 | 750985940 | 5210 | 5440 | 5480 | 5200 | 6957 |
| 510 | 20250402 | 101800 | 713810810 | 5480 | 5530 | 5530 | 5340 | 5827 |
| 511 | 20250402 | 101700 | 682025060 | 5500 | 5420 | 5530 | 5420 | 6991 |
| 512 | 20250402 | 101600 | 643720640 | 5400 | 5380 | 5410 | 5320 | 2994 |
| 513 | 20250402 | 101500 | 627602220 | 5380 | 5340 | 5390 | 5340 | 2876 |
| 514 | 20250402 | 101400 | 612180200 | 5340 | 5290 | 5340 | 5270 | 1904 |
| 515 | 20250402 | 101300 | 602101930 | 5310 | 5150 | 5310 | 5150 | 5701 |
| 516 | 20250402 | 101200 | 572120125 | 5180 | 5220 | 5220 | 5110 | 3375 |
| 517 | 20250402 | 101100 | 554752990 | 5220 | 5350 | 5370 | 5120 | 3625 |
| 518 | 20250402 | 101000 | 535621780 | 5350 | 5190 | 5360 | 5170 | 12033 |
| 519 | 20250402 | 100900 | 472128960 | 5190 | 5210 | 5210 | 5050 | 9051 |
| 520 | 20250402 | 100800 | 425567940 | 5150 | 5160 | 5220 | 5120 | 16082 |
| 521 | 20250402 | 100700 | 342489330 | 5150 | 5150 | 5150 | 5150 | 0 |
| 522 | 20250402 | 100600 | 342489330 | 5150 | 5130 | 5150 | 5130 | 657 |
| 523 | 20250402 | 100500 | 339106820 | 5150 | 5100 | 5150 | 5090 | 6270 |
| 524 | 20250402 | 100400 | 307039500 | 5120 | 5080 | 5120 | 5030 | 6118 |
| 525 | 20250402 | 100300 | 275859560 | 5080 | 5050 | 5110 | 5050 | 6095 |
| 526 | 20250402 | 100200 | 244923175 | 5050 | 5010 | 5050 | 5000 | 3828 |
| 527 | 20250402 | 100100 | 225665415 | 4975 | 4965 | 5020 | 4940 | 4102 |
| 528 | 20250402 | 100000 | 205213445 | 4955 | 4945 | 4960 | 4935 | 4558 |
| 529 | 20250402 | 095900 | 182692750 | 4935 | 4920 | 4940 | 4910 | 1787 |
| 530 | 20250402 | 095800 | 173875225 | 4940 | 4940 | 4940 | 4940 | 609 |
| 531 | 20250402 | 095700 | 170866765 | 4940 | 4945 | 4945 | 4915 | 1487 |
| 532 | 20250402 | 095600 | 163530130 | 4940 | 4870 | 4940 | 4840 | 2281 |
| 533 | 20250402 | 095500 | 152368775 | 4870 | 4850 | 4870 | 4850 | 569 |
| 534 | 20250402 | 095400 | 149604035 | 4850 | 4845 | 4850 | 4845 | 422 |
| 535 | 20250402 | 095300 | 147557850 | 4690 | 4845 | 4865 | 4690 | 1420 |
| 536 | 20250402 | 095200 | 140674345 | 4810 | 4810 | 4810 | 4810 | 27 |
| 537 | 20250402 | 095100 | 140544475 | 4800 | 4800 | 4800 | 4800 | 0 |
| 538 | 20250402 | 095000 | 140544475 | 4800 | 4790 | 4845 | 4780 | 1234 |
| 539 | 20250402 | 094900 | 134614230 | 4790 | 4790 | 4800 | 4790 | 220 |
| 540 | 20250402 | 094800 | 133559515 | 4790 | 4790 | 4790 | 4785 | 80 |
| 541 | 20250402 | 094700 | 133176565 | 4765 | 4790 | 4800 | 4765 | 463 |
| 542 | 20250402 | 094600 | 130962335 | 4790 | 4765 | 4790 | 4680 | 1134 |
| 543 | 20250402 | 094500 | 125553935 | 4770 | 4710 | 4770 | 4710 | 1289 |
| 544 | 20250402 | 094400 | 119420545 | 4715 | 4715 | 4715 | 4715 | 476 |
| 545 | 20250402 | 094300 | 117176205 | 4715 | 4715 | 4715 | 4715 | 0 |
| 546 | 20250402 | 094200 | 117176205 | 4715 | 4715 | 4715 | 4715 | 0 |
| 547 | 20250402 | 094100 | 117176205 | 4715 | 4695 | 4715 | 4695 | 2 |
| 548 | 20250402 | 094000 | 117166795 | 4695 | 4680 | 4695 | 4680 | 497 |
| 549 | 20250402 | 093900 | 114837250 | 4650 | 4650 | 4650 | 4650 | 0 |
| 550 | 20250402 | 093800 | 114837250 | 4650 | 4645 | 4650 | 4645 | 310 |
| 551 | 20250402 | 093700 | 113396300 | 4635 | 4740 | 4765 | 4635 | 1566 |
| 552 | 20250402 | 093600 | 106035965 | 4745 | 4690 | 4745 | 4690 | 185 |
| 553 | 20250402 | 093500 | 105163400 | 4680 | 4660 | 4680 | 4635 | 2804 |
| 554 | 20250402 | 093400 | 92109575 | 4660 | 4660 | 4660 | 4660 | 0 |
| 555 | 20250402 | 093300 | 92109575 | 4660 | 4660 | 4660 | 4660 | 5 |
| 556 | 20250402 | 093200 | 92086275 | 4660 | 4655 | 4660 | 4655 | 2235 |
| 557 | 20250402 | 093100 | 81675410 | 4640 | 4610 | 4640 | 4610 | 461 |
| 558 | 20250402 | 093000 | 79546990 | 4580 | 4580 | 4580 | 4580 | 10 |
| 559 | 20250402 | 092900 | 79501190 | 4585 | 4590 | 4590 | 4585 | 406 |
| 560 | 20250402 | 092800 | 77638930 | 4585 | 4585 | 4585 | 4585 | 5 |
| 561 | 20250402 | 092700 | 77616005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 562 | 20250402 | 092600 | 77616005 | 4580 | 4615 | 4615 | 4580 | 160 |
| 563 | 20250402 | 092500 | 76881245 | 4600 | 4600 | 4600 | 4600 | 337 |
| 564 | 20250402 | 092400 | 75331045 | 4590 | 4585 | 4590 | 4585 | 217 |
| 565 | 20250402 | 092300 | 74335455 | 4585 | 4585 | 4585 | 4585 | 0 |
| 566 | 20250402 | 092200 | 74335455 | 4585 | 4585 | 4585 | 4585 | 0 |
| 567 | 20250402 | 092100 | 74335455 | 4585 | 4585 | 4585 | 4585 | 0 |
| 568 | 20250402 | 092000 | 74335455 | 4585 | 4585 | 4585 | 4585 | 4 |
| 569 | 20250402 | 091900 | 74317115 | 4585 | 4585 | 4585 | 4585 | 566 |
| 570 | 20250402 | 091800 | 71722005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 571 | 20250402 | 091700 | 71722005 | 4580 | 4580 | 4580 | 4580 | 100 |
| 572 | 20250402 | 091600 | 71264005 | 4580 | 4580 | 4580 | 4580 | 1645 |
| 573 | 20250402 | 091500 | 63729905 | 4580 | 4580 | 4580 | 4580 | 27 |
| 574 | 20250402 | 091400 | 63606245 | 4585 | 4585 | 4585 | 4585 | 0 |
| 575 | 20250402 | 091300 | 63606245 | 4585 | 4530 | 4585 | 4525 | 404 |
| 576 | 20250402 | 091200 | 61768175 | 4525 | 4525 | 4525 | 4525 | 28 |
| 577 | 20250402 | 091100 | 61641475 | 4525 | 4545 | 4550 | 4525 | 2084 |
| 578 | 20250402 | 091000 | 52180095 | 4545 | 4530 | 4555 | 4530 | 150 |
| 579 | 20250402 | 090900 | 51499165 | 4530 | 4540 | 4540 | 4530 | 201 |
| 580 | 20250402 | 090800 | 50588625 | 4550 | 4565 | 4565 | 4550 | 330 |
| 581 | 20250402 | 090700 | 49085655 | 4570 | 4575 | 4575 | 4570 | 1753 |
| 582 | 20250402 | 090600 | 41070680 | 4575 | 4605 | 4605 | 4575 | 340 |
| 583 | 20250402 | 090500 | 39514620 | 4610 | 4610 | 4610 | 4610 | 179 |
| 584 | 20250402 | 090400 | 38689430 | 4575 | 4610 | 4610 | 4575 | 659 |
| 585 | 20250402 | 090300 | 35666200 | 4600 | 4640 | 4640 | 4600 | 1755 |
| 586 | 20250402 | 090200 | 27580405 | 4650 | 4685 | 4685 | 4650 | 125 |
| 587 | 20250402 | 090100 | 26998665 | 4675 | 4680 | 4680 | 4665 | 2537 |
| 588 | 20250402 | 090000 | 15129535 | 4680 | 4690 | 4745 | 4680 | 3222 |