31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 193100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 3 | 20250401 | 193000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20250401 | 192900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20250401 | 192800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20250401 | 192700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20250401 | 192600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20250401 | 192500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20250401 | 192400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20250401 | 192300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20250401 | 192200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20250401 | 192100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20250401 | 192000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20250401 | 191900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20250401 | 191800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20250401 | 191700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20250401 | 191600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20250401 | 191500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20250401 | 191400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20250401 | 191300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20250401 | 191200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20250401 | 191100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20250401 | 191000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20250401 | 190900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20250401 | 190800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20250401 | 190700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20250401 | 190600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20250401 | 190500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20250401 | 190400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20250401 | 190300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20250401 | 190200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20250401 | 190100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 33 | 20250401 | 190000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20250401 | 185900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20250401 | 185800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20250401 | 185700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20250401 | 185600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20250401 | 185500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20250401 | 185400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20250401 | 185300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20250401 | 185200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20250401 | 185100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20250401 | 185000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20250401 | 184900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20250401 | 184800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20250401 | 184700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20250401 | 184600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20250401 | 184500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20250401 | 184400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20250401 | 184300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20250401 | 184200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20250401 | 184100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20250401 | 184000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20250401 | 183900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20250401 | 183800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20250401 | 183700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20250401 | 183600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20250401 | 183500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20250401 | 183400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20250401 | 183300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20250401 | 183200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20250401 | 183100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 63 | 20250401 | 183000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20250401 | 182900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20250401 | 182800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20250401 | 182700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20250401 | 182600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20250401 | 182500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20250401 | 182400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20250401 | 182300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20250401 | 182200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20250401 | 182100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20250401 | 182000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20250401 | 181900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20250401 | 181800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20250401 | 181700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20250401 | 181600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20250401 | 181500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20250401 | 181400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20250401 | 181300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20250401 | 181200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20250401 | 181100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20250401 | 181000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20250401 | 180900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20250401 | 180800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20250401 | 180700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20250401 | 180600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20250401 | 180500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20250401 | 180400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20250401 | 180300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20250401 | 180200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20250401 | 180100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 93 | 20250401 | 180000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20250401 | 175900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20250401 | 175800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20250401 | 175700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20250401 | 175600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20250401 | 175500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20250401 | 175400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20250401 | 175300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20250401 | 175200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20250401 | 175100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20250401 | 175000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20250401 | 174900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20250401 | 174800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20250401 | 174700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20250401 | 174600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20250401 | 174500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20250401 | 174400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20250401 | 174300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20250401 | 174200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20250401 | 174100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20250401 | 174000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20250401 | 173900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20250401 | 173800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20250401 | 173700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20250401 | 173600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20250401 | 173500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20250401 | 173400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20250401 | 173300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20250401 | 173200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20250401 | 173100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 123 | 20250401 | 173000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20250401 | 172900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20250401 | 172800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20250401 | 172700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20250401 | 172600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20250401 | 172500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20250401 | 172400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20250401 | 172300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20250401 | 172200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20250401 | 172100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20250401 | 172000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20250401 | 171900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20250401 | 171800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20250401 | 171700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20250401 | 171600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20250401 | 171500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20250401 | 171400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20250401 | 171300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20250401 | 171200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20250401 | 171100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20250401 | 171000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20250401 | 170900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20250401 | 170800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20250401 | 170700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20250401 | 170600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20250401 | 170500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20250401 | 170400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20250401 | 170300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20250401 | 170200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20250401 | 170100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 153 | 20250401 | 170000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20250401 | 165900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20250401 | 165800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20250401 | 165700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20250401 | 165600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20250401 | 165500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20250401 | 165400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20250401 | 165300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20250401 | 165200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20250401 | 165100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20250401 | 165000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20250401 | 164900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20250401 | 164800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20250401 | 164700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20250401 | 164600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20250401 | 164500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20250401 | 164400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20250401 | 164300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20250401 | 164200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20250401 | 164100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20250401 | 164000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20250401 | 163900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20250401 | 163800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20250401 | 163700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20250401 | 163600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20250401 | 163500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20250401 | 163400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20250401 | 163300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20250401 | 163200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20250401 | 163100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 183 | 20250401 | 163000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20250401 | 162900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20250401 | 162800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20250401 | 162700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20250401 | 162600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20250401 | 162500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20250401 | 162400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20250401 | 162300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20250401 | 162200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20250401 | 162100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20250401 | 162000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20250401 | 161900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20250401 | 161800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20250401 | 161700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20250401 | 161600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20250401 | 161500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20250401 | 161400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20250401 | 161300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20250401 | 161200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20250401 | 161100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20250401 | 161000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20250401 | 160900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20250401 | 160800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20250401 | 160700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20250401 | 160600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20250401 | 160500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20250401 | 160400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20250401 | 160300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20250401 | 160200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20250401 | 160100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 213 | 20250401 | 160000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20250401 | 155900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20250401 | 155800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20250401 | 155700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20250401 | 155600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20250401 | 155500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20250401 | 155400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20250401 | 155300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20250401 | 155200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20250401 | 155100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20250401 | 155000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20250401 | 154900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20250401 | 154800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20250401 | 154700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20250401 | 154600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20250401 | 154500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20250401 | 154400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20250401 | 154300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20250401 | 154200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20250401 | 154100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20250401 | 154000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20250401 | 153900 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20250401 | 153800 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20250401 | 153700 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20250401 | 153600 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20250401 | 153500 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20250401 | 153400 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 240 | 20250401 | 153300 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 241 | 20250401 | 153200 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20250401 | 153100 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 243 | 20250401 | 153000 | 2001699762 | 3810 | 3810 | 3810 | 3810 | 9544 |
| 244 | 20250401 | 152900 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20250401 | 152800 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 246 | 20250401 | 152700 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20250401 | 152600 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20250401 | 152500 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20250401 | 152400 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 250 | 20250401 | 152300 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 251 | 20250401 | 152200 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20250401 | 152100 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20250401 | 152000 | 1965337122 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20250401 | 151900 | 1965337122 | 3840 | 3835 | 3840 | 3835 | 589 |
| 255 | 20250401 | 151800 | 1963076307 | 3835 | 3835 | 3840 | 3830 | 1460 |
| 256 | 20250401 | 151700 | 1957479762 | 3825 | 3825 | 3830 | 3820 | 1574 |
| 257 | 20250401 | 151600 | 1951459357 | 3825 | 3820 | 3825 | 3820 | 2641 |
| 258 | 20250401 | 151500 | 1941358732 | 3820 | 3825 | 3825 | 3820 | 813 |
| 259 | 20250401 | 151400 | 1938249532 | 3820 | 3820 | 3825 | 3820 | 467 |
| 260 | 20250401 | 151300 | 1936464032 | 3825 | 3820 | 3825 | 3820 | 598 |
| 261 | 20250401 | 151200 | 1934178027 | 3840 | 3825 | 3840 | 3820 | 1349 |
| 262 | 20250401 | 151100 | 1929009862 | 3820 | 3830 | 3830 | 3820 | 865 |
| 263 | 20250401 | 151000 | 1925697732 | 3830 | 3830 | 3830 | 3830 | 151 |
| 264 | 20250401 | 150900 | 1925119402 | 3825 | 3830 | 3830 | 3820 | 762 |
| 265 | 20250401 | 150800 | 1922206162 | 3820 | 3820 | 3835 | 3820 | 303 |
| 266 | 20250401 | 150700 | 1921046857 | 3830 | 3825 | 3830 | 3825 | 537 |
| 267 | 20250401 | 150600 | 1918991072 | 3825 | 3820 | 3830 | 3820 | 856 |
| 268 | 20250401 | 150500 | 1915718162 | 3820 | 3830 | 3835 | 3820 | 734 |
| 269 | 20250401 | 150400 | 1912906452 | 3830 | 3825 | 3835 | 3820 | 1705 |
| 270 | 20250401 | 150300 | 1906384902 | 3830 | 3830 | 3835 | 3825 | 860 |
| 271 | 20250401 | 150200 | 1903091067 | 3830 | 3835 | 3835 | 3825 | 253 |
| 272 | 20250401 | 150100 | 1902121807 | 3835 | 3830 | 3840 | 3830 | 899 |
| 273 | 20250401 | 150000 | 1898677612 | 3835 | 3830 | 3840 | 3830 | 1171 |
| 274 | 20250401 | 145900 | 1894182672 | 3830 | 3830 | 3835 | 3830 | 1028 |
| 275 | 20250401 | 145800 | 1890244747 | 3830 | 3830 | 3835 | 3830 | 787 |
| 276 | 20250401 | 145700 | 1887228037 | 3830 | 3835 | 3835 | 3830 | 698 |
| 277 | 20250401 | 145600 | 1884551427 | 3835 | 3830 | 3835 | 3830 | 1182 |
| 278 | 20250401 | 145500 | 1880024112 | 3830 | 3835 | 3840 | 3830 | 1460 |
| 279 | 20250401 | 145400 | 1874425462 | 3835 | 3835 | 3840 | 3835 | 362 |
| 280 | 20250401 | 145300 | 1873037142 | 3830 | 3835 | 3835 | 3830 | 1291 |
| 281 | 20250401 | 145200 | 1868087087 | 3840 | 3840 | 3840 | 3835 | 653 |
| 282 | 20250401 | 145100 | 1865579912 | 3840 | 3835 | 3840 | 3835 | 580 |
| 283 | 20250401 | 145000 | 1863354462 | 3840 | 3835 | 3840 | 3835 | 950 |
| 284 | 20250401 | 144900 | 1859708647 | 3835 | 3835 | 3840 | 3835 | 1527 |
| 285 | 20250401 | 144800 | 1853849927 | 3835 | 3835 | 3840 | 3835 | 996 |
| 286 | 20250401 | 144700 | 1850028832 | 3845 | 3840 | 3850 | 3835 | 1636 |
| 287 | 20250401 | 144600 | 1843745307 | 3835 | 3850 | 3850 | 3835 | 1078 |
| 288 | 20250401 | 144500 | 1839606057 | 3850 | 3830 | 3850 | 3825 | 4611 |
| 289 | 20250401 | 144400 | 1821898367 | 3840 | 3825 | 3845 | 3825 | 1870 |
| 290 | 20250401 | 144300 | 1814720777 | 3825 | 3825 | 3825 | 3820 | 455 |
| 291 | 20250401 | 144200 | 1812980912 | 3825 | 3825 | 3830 | 3825 | 890 |
| 292 | 20250401 | 144100 | 1809576432 | 3825 | 3825 | 3825 | 3820 | 717 |
| 293 | 20250401 | 144000 | 1806837232 | 3825 | 3815 | 3830 | 3815 | 918 |
| 294 | 20250401 | 143900 | 1803326852 | 3815 | 3820 | 3825 | 3815 | 1831 |
| 295 | 20250401 | 143800 | 1796330987 | 3820 | 3815 | 3820 | 3810 | 764 |
| 296 | 20250401 | 143700 | 1793413952 | 3815 | 3810 | 3820 | 3810 | 1289 |
| 297 | 20250401 | 143600 | 1788499882 | 3815 | 3820 | 3820 | 3810 | 2703 |
| 298 | 20250401 | 143500 | 1778184772 | 3815 | 3815 | 3820 | 3815 | 842 |
| 299 | 20250401 | 143400 | 1774972532 | 3815 | 3815 | 3820 | 3810 | 1080 |
| 300 | 20250401 | 143300 | 1770852842 | 3820 | 3815 | 3820 | 3815 | 323 |
| 301 | 20250401 | 143200 | 1769619632 | 3820 | 3820 | 3820 | 3810 | 512 |
| 302 | 20250401 | 143100 | 1767664752 | 3820 | 3820 | 3820 | 3815 | 750 |
| 303 | 20250401 | 143000 | 1764801172 | 3820 | 3815 | 3820 | 3815 | 279 |
| 304 | 20250401 | 142900 | 1763736427 | 3815 | 3815 | 3825 | 3815 | 940 |
| 305 | 20250401 | 142800 | 1760149132 | 3815 | 3815 | 3820 | 3815 | 457 |
| 306 | 20250401 | 142700 | 1758403907 | 3815 | 3825 | 3825 | 3815 | 490 |
| 307 | 20250401 | 142600 | 1756533122 | 3825 | 3830 | 3830 | 3820 | 884 |
| 308 | 20250401 | 142500 | 1753151932 | 3830 | 3825 | 3830 | 3820 | 559 |
| 309 | 20250401 | 142400 | 1751013737 | 3825 | 3825 | 3825 | 3825 | 494 |
| 310 | 20250401 | 142300 | 1749124187 | 3825 | 3820 | 3825 | 3815 | 462 |
| 311 | 20250401 | 142200 | 1747359262 | 3820 | 3820 | 3825 | 3820 | 943 |
| 312 | 20250401 | 142100 | 1743754342 | 3820 | 3825 | 3825 | 3820 | 317 |
| 313 | 20250401 | 142000 | 1742542437 | 3820 | 3820 | 3825 | 3820 | 602 |
| 314 | 20250401 | 141900 | 1740242607 | 3820 | 3820 | 3830 | 3820 | 831 |
| 315 | 20250401 | 141800 | 1737065097 | 3820 | 3825 | 3825 | 3820 | 574 |
| 316 | 20250401 | 141700 | 1734870327 | 3830 | 3825 | 3830 | 3820 | 440 |
| 317 | 20250401 | 141600 | 1733188637 | 3820 | 3825 | 3830 | 3820 | 813 |
| 318 | 20250401 | 141500 | 1730078757 | 3820 | 3830 | 3830 | 3820 | 364 |
| 319 | 20250401 | 141400 | 1728688167 | 3825 | 3825 | 3830 | 3820 | 836 |
| 320 | 20250401 | 141300 | 1725491462 | 3825 | 3830 | 3830 | 3815 | 386 |
| 321 | 20250401 | 141200 | 1724016702 | 3830 | 3825 | 3830 | 3825 | 524 |
| 322 | 20250401 | 141100 | 1722011847 | 3825 | 3820 | 3825 | 3815 | 1213 |
| 323 | 20250401 | 141000 | 1717375342 | 3820 | 3825 | 3825 | 3820 | 836 |
| 324 | 20250401 | 140900 | 1714179122 | 3820 | 3820 | 3825 | 3820 | 335 |
| 325 | 20250401 | 140800 | 1712899137 | 3825 | 3815 | 3825 | 3815 | 466 |
| 326 | 20250401 | 140700 | 1711119152 | 3815 | 3820 | 3825 | 3815 | 832 |
| 327 | 20250401 | 140600 | 1707940797 | 3820 | 3830 | 3830 | 3820 | 564 |
| 328 | 20250401 | 140500 | 1705783882 | 3825 | 3825 | 3830 | 3820 | 300 |
| 329 | 20250401 | 140400 | 1704637032 | 3825 | 3820 | 3825 | 3815 | 516 |
| 330 | 20250401 | 140300 | 1702666147 | 3820 | 3825 | 3830 | 3820 | 1119 |
| 331 | 20250401 | 140200 | 1698389377 | 3825 | 3825 | 3825 | 3820 | 557 |
| 332 | 20250401 | 140100 | 1696260642 | 3825 | 3810 | 3825 | 3810 | 706 |
| 333 | 20250401 | 140000 | 1693566092 | 3815 | 3825 | 3825 | 3815 | 304 |
| 334 | 20250401 | 135900 | 1692404977 | 3825 | 3820 | 3825 | 3815 | 1034 |
| 335 | 20250401 | 135800 | 1688453632 | 3820 | 3835 | 3835 | 3820 | 609 |
| 336 | 20250401 | 135700 | 1686121742 | 3830 | 3825 | 3835 | 3825 | 625 |
| 337 | 20250401 | 135600 | 1683728197 | 3825 | 3835 | 3835 | 3825 | 555 |
| 338 | 20250401 | 135500 | 1681603722 | 3835 | 3830 | 3840 | 3830 | 795 |
| 339 | 20250401 | 135400 | 1678553957 | 3830 | 3830 | 3830 | 3825 | 353 |
| 340 | 20250401 | 135300 | 1677203257 | 3825 | 3825 | 3825 | 3820 | 1107 |
| 341 | 20250401 | 135200 | 1672970182 | 3825 | 3835 | 3835 | 3825 | 778 |
| 342 | 20250401 | 135100 | 1669987997 | 3835 | 3830 | 3835 | 3830 | 401 |
| 343 | 20250401 | 135000 | 1668452017 | 3825 | 3825 | 3830 | 3820 | 1113 |
| 344 | 20250401 | 134900 | 1664192342 | 3825 | 3825 | 3830 | 3825 | 213 |
| 345 | 20250401 | 134800 | 1663377612 | 3825 | 3830 | 3830 | 3820 | 555 |
| 346 | 20250401 | 134700 | 1661253812 | 3830 | 3835 | 3835 | 3830 | 423 |
| 347 | 20250401 | 134600 | 1659633352 | 3835 | 3840 | 3840 | 3835 | 433 |
| 348 | 20250401 | 134500 | 1657972447 | 3835 | 3840 | 3840 | 3835 | 662 |
| 349 | 20250401 | 134400 | 1655430877 | 3835 | 3840 | 3845 | 3835 | 1738 |
| 350 | 20250401 | 134300 | 1648753007 | 3840 | 3840 | 3845 | 3835 | 538 |
| 351 | 20250401 | 134200 | 1646687452 | 3850 | 3840 | 3850 | 3835 | 4286 |
| 352 | 20250401 | 134100 | 1630204157 | 3840 | 3830 | 3840 | 3820 | 5686 |
| 353 | 20250401 | 134000 | 1608407362 | 3825 | 3805 | 3825 | 3805 | 3094 |
| 354 | 20250401 | 133900 | 1596577772 | 3810 | 3810 | 3815 | 3810 | 618 |
| 355 | 20250401 | 133800 | 1594223022 | 3825 | 3805 | 3825 | 3805 | 9212 |
| 356 | 20250401 | 133700 | 1559041777 | 3805 | 3810 | 3810 | 3805 | 1016 |
| 357 | 20250401 | 133600 | 1555173387 | 3810 | 3810 | 3810 | 3805 | 601 |
| 358 | 20250401 | 133500 | 1552885382 | 3810 | 3810 | 3815 | 3805 | 703 |
| 359 | 20250401 | 133400 | 1550206982 | 3810 | 3810 | 3810 | 3805 | 1602 |
| 360 | 20250401 | 133300 | 1544106837 | 3810 | 3820 | 3820 | 3810 | 861 |
| 361 | 20250401 | 133200 | 1540824867 | 3815 | 3815 | 3820 | 3815 | 1109 |
| 362 | 20250401 | 133100 | 1536590182 | 3815 | 3820 | 3825 | 3815 | 1099 |
| 363 | 20250401 | 133000 | 1532393447 | 3815 | 3820 | 3820 | 3815 | 367 |
| 364 | 20250401 | 132900 | 1530993292 | 3820 | 3820 | 3825 | 3815 | 1177 |
| 365 | 20250401 | 132800 | 1526497417 | 3825 | 3820 | 3825 | 3820 | 543 |
| 366 | 20250401 | 132700 | 1524422832 | 3820 | 3820 | 3825 | 3820 | 794 |
| 367 | 20250401 | 132600 | 1521388812 | 3820 | 3815 | 3825 | 3810 | 725 |
| 368 | 20250401 | 132500 | 1518621937 | 3820 | 3820 | 3820 | 3820 | 587 |
| 369 | 20250401 | 132400 | 1516379597 | 3820 | 3815 | 3820 | 3815 | 724 |
| 370 | 20250401 | 132300 | 1513616022 | 3815 | 3815 | 3815 | 3815 | 920 |
| 371 | 20250401 | 132200 | 1510106222 | 3815 | 3820 | 3825 | 3815 | 951 |
| 372 | 20250401 | 132100 | 1506475042 | 3820 | 3820 | 3820 | 3820 | 1005 |
| 373 | 20250401 | 132000 | 1502635942 | 3820 | 3830 | 3832 | 3820 | 6132 |
| 374 | 20250401 | 131900 | 1479177300 | 3830 | 3830 | 3835 | 3830 | 803 |
| 375 | 20250401 | 131800 | 1476101710 | 3825 | 3830 | 3830 | 3825 | 1069 |
| 376 | 20250401 | 131700 | 1472011590 | 3830 | 3830 | 3830 | 3830 | 782 |
| 377 | 20250401 | 131600 | 1469016530 | 3825 | 3830 | 3830 | 3825 | 431 |
| 378 | 20250401 | 131500 | 1467367525 | 3830 | 3830 | 3835 | 3825 | 1721 |
| 379 | 20250401 | 131400 | 1460777775 | 3830 | 3825 | 3835 | 3825 | 6861 |
| 380 | 20250401 | 131300 | 1434471710 | 3825 | 3830 | 3830 | 3825 | 4090 |
| 381 | 20250401 | 131200 | 1418807515 | 3830 | 3830 | 3835 | 3820 | 7846 |
| 382 | 20250401 | 131100 | 1388754605 | 3835 | 3850 | 3850 | 3835 | 11358 |
| 383 | 20250401 | 131000 | 1345154295 | 3850 | 3845 | 3850 | 3845 | 556 |
| 384 | 20250401 | 130900 | 1343014525 | 3845 | 3840 | 3845 | 3840 | 725 |
| 385 | 20250401 | 130800 | 1340229730 | 3845 | 3845 | 3850 | 3845 | 1546 |
| 386 | 20250401 | 130700 | 1334281565 | 3840 | 3840 | 3840 | 3835 | 889 |
| 387 | 20250401 | 130600 | 1330871815 | 3840 | 3840 | 3845 | 3840 | 1594 |
| 388 | 20250401 | 130500 | 1324747055 | 3840 | 3840 | 3840 | 3835 | 300 |
| 389 | 20250401 | 130400 | 1323595570 | 3840 | 3840 | 3845 | 3840 | 443 |
| 390 | 20250401 | 130300 | 1321894195 | 3840 | 3835 | 3840 | 3835 | 1205 |
| 391 | 20250401 | 130200 | 1317270875 | 3835 | 3840 | 3845 | 3835 | 909 |
| 392 | 20250401 | 130100 | 1313780610 | 3840 | 3830 | 3840 | 3830 | 1081 |
| 393 | 20250401 | 130000 | 1309634855 | 3835 | 3830 | 3835 | 3825 | 256 |
| 394 | 20250401 | 125900 | 1308654935 | 3840 | 3830 | 3840 | 3830 | 3239 |
| 395 | 20250401 | 125800 | 1296225975 | 3830 | 3825 | 3840 | 3825 | 1243 |
| 396 | 20250401 | 125700 | 1291463400 | 3820 | 3815 | 3820 | 3815 | 269 |
| 397 | 20250401 | 125600 | 1290436320 | 3815 | 3820 | 3820 | 3805 | 814 |
| 398 | 20250401 | 125500 | 1287331735 | 3805 | 3820 | 3825 | 3805 | 1342 |
| 399 | 20250401 | 125400 | 1282205810 | 3820 | 3830 | 3835 | 3820 | 3435 |
| 400 | 20250401 | 125300 | 1269048005 | 3835 | 3835 | 3840 | 3835 | 1942 |
| 401 | 20250401 | 125200 | 1261596680 | 3835 | 3835 | 3835 | 3835 | 646 |
| 402 | 20250401 | 125100 | 1259119270 | 3840 | 3835 | 3840 | 3835 | 912 |
| 403 | 20250401 | 125000 | 1255617650 | 3840 | 3840 | 3840 | 3835 | 925 |
| 404 | 20250401 | 124900 | 1252066215 | 3840 | 3835 | 3840 | 3835 | 176 |
| 405 | 20250401 | 124800 | 1251390980 | 3835 | 3840 | 3840 | 3835 | 1749 |
| 406 | 20250401 | 124700 | 1244678875 | 3840 | 3835 | 3842 | 3835 | 862 |
| 407 | 20250401 | 124600 | 1241369326 | 3840 | 3850 | 3850 | 3840 | 253 |
| 408 | 20250401 | 124500 | 1240397186 | 3845 | 3830 | 3845 | 3830 | 1706 |
| 409 | 20250401 | 124400 | 1233848661 | 3830 | 3840 | 3840 | 3830 | 1124 |
| 410 | 20250401 | 124300 | 1229534716 | 3835 | 3840 | 3840 | 3835 | 2269 |
| 411 | 20250401 | 124200 | 1220822396 | 3840 | 3845 | 3845 | 3840 | 3132 |
| 412 | 20250401 | 124100 | 1208783891 | 3845 | 3835 | 3850 | 3830 | 1372 |
| 413 | 20250401 | 124000 | 1203516436 | 3835 | 3835 | 3845 | 3835 | 1024 |
| 414 | 20250401 | 123900 | 1199586081 | 3845 | 3840 | 3845 | 3835 | 1541 |
| 415 | 20250401 | 123800 | 1193671236 | 3840 | 3830 | 3840 | 3830 | 2212 |
| 416 | 20250401 | 123700 | 1185179351 | 3830 | 3835 | 3835 | 3830 | 847 |
| 417 | 20250401 | 123600 | 1181932136 | 3840 | 3825 | 3840 | 3825 | 1388 |
| 418 | 20250401 | 123500 | 1176610396 | 3825 | 3830 | 3835 | 3825 | 2900 |
| 419 | 20250401 | 123400 | 1165500536 | 3830 | 3830 | 3830 | 3825 | 722 |
| 420 | 20250401 | 123300 | 1162736546 | 3830 | 3835 | 3835 | 3830 | 1013 |
| 421 | 20250401 | 123200 | 1158852951 | 3835 | 3825 | 3835 | 3825 | 826 |
| 422 | 20250401 | 123100 | 1155688136 | 3825 | 3830 | 3835 | 3825 | 1011 |
| 423 | 20250401 | 123000 | 1151813931 | 3830 | 3820 | 3830 | 3820 | 990 |
| 424 | 20250401 | 122900 | 1148023256 | 3820 | 3810 | 3830 | 3810 | 2877 |
| 425 | 20250401 | 122800 | 1137016316 | 3820 | 3805 | 3820 | 3805 | 1222 |
| 426 | 20250401 | 122700 | 1132355816 | 3805 | 3800 | 3805 | 3800 | 573 |
| 427 | 20250401 | 122600 | 1130176241 | 3800 | 3805 | 3805 | 3800 | 1003 |
| 428 | 20250401 | 122500 | 1126360826 | 3805 | 3805 | 3805 | 3800 | 512 |
| 429 | 20250401 | 122400 | 1124413237 | 3805 | 3805 | 3807 | 3800 | 714 |
| 430 | 20250401 | 122300 | 1121696840 | 3810 | 3810 | 3810 | 3805 | 452 |
| 431 | 20250401 | 122200 | 1119975150 | 3810 | 3810 | 3810 | 3805 | 1005 |
| 432 | 20250401 | 122100 | 1116147820 | 3810 | 3805 | 3815 | 3805 | 656 |
| 433 | 20250401 | 122000 | 1113648795 | 3805 | 3807 | 3815 | 3805 | 330 |
| 434 | 20250401 | 121900 | 1112392331 | 3805 | 3805 | 3805 | 3800 | 1128 |
| 435 | 20250401 | 121800 | 1108100511 | 3810 | 3810 | 3810 | 3805 | 982 |
| 436 | 20250401 | 121700 | 1104360201 | 3805 | 3805 | 3810 | 3805 | 197 |
| 437 | 20250401 | 121600 | 1103610361 | 3805 | 3805 | 3805 | 3800 | 808 |
| 438 | 20250401 | 121500 | 1100538586 | 3805 | 3800 | 3810 | 3800 | 1688 |
| 439 | 20250401 | 121400 | 1094112666 | 3800 | 3810 | 3810 | 3800 | 1273 |
| 440 | 20250401 | 121300 | 1089266571 | 3810 | 3805 | 3810 | 3805 | 376 |
| 441 | 20250401 | 121200 | 1087835676 | 3805 | 3800 | 3805 | 3800 | 863 |
| 442 | 20250401 | 121100 | 1084552476 | 3805 | 3810 | 3810 | 3800 | 1215 |
| 443 | 20250401 | 121000 | 1079928671 | 3815 | 3810 | 3815 | 3810 | 1257 |
| 444 | 20250401 | 120900 | 1075134861 | 3810 | 3805 | 3810 | 3805 | 721 |
| 445 | 20250401 | 120800 | 1072389486 | 3805 | 3805 | 3810 | 3805 | 584 |
| 446 | 20250401 | 120700 | 1070167011 | 3805 | 3810 | 3810 | 3800 | 819 |
| 447 | 20250401 | 120600 | 1067050591 | 3805 | 3805 | 3810 | 3805 | 1476 |
| 448 | 20250401 | 120500 | 1061430661 | 3805 | 3805 | 3805 | 3805 | 348 |
| 449 | 20250401 | 120400 | 1060106521 | 3805 | 3805 | 3805 | 3800 | 420 |
| 450 | 20250401 | 120300 | 1058510126 | 3805 | 3800 | 3805 | 3800 | 2024 |
| 451 | 20250401 | 120200 | 1050810271 | 3800 | 3800 | 3805 | 3800 | 615 |
| 452 | 20250401 | 120100 | 1048473041 | 3800 | 3800 | 3800 | 3790 | 1076 |
| 453 | 20250401 | 120000 | 1044387386 | 3795 | 3795 | 3800 | 3795 | 672 |
| 454 | 20250401 | 115900 | 1041836731 | 3795 | 3795 | 3800 | 3790 | 5750 |
| 455 | 20250401 | 115800 | 1020015561 | 3795 | 3795 | 3795 | 3790 | 923 |
| 456 | 20250401 | 115700 | 1016514221 | 3800 | 3795 | 3800 | 3795 | 1003 |
| 457 | 20250401 | 115600 | 1012705291 | 3790 | 3795 | 3800 | 3790 | 848 |
| 458 | 20250401 | 115500 | 1009487701 | 3795 | 3800 | 3800 | 3795 | 2221 |
| 459 | 20250401 | 115400 | 1001052606 | 3800 | 3795 | 3800 | 3795 | 384 |
| 460 | 20250401 | 115300 | 999593661 | 3795 | 3800 | 3805 | 3795 | 636 |
| 461 | 20250401 | 115200 | 997176856 | 3800 | 3800 | 3800 | 3795 | 1326 |
| 462 | 20250401 | 115100 | 992140356 | 3800 | 3795 | 3800 | 3795 | 440 |
| 463 | 20250401 | 115000 | 990468991 | 3790 | 3800 | 3805 | 3790 | 1097 |
| 464 | 20250401 | 114900 | 986305781 | 3800 | 3795 | 3800 | 3795 | 384 |
| 465 | 20250401 | 114800 | 984848431 | 3795 | 3790 | 3800 | 3790 | 1039 |
| 466 | 20250401 | 114700 | 980905601 | 3800 | 3800 | 3805 | 3795 | 1049 |
| 467 | 20250401 | 114600 | 976919896 | 3800 | 3800 | 3800 | 3795 | 203 |
| 468 | 20250401 | 114500 | 976149291 | 3795 | 3795 | 3805 | 3790 | 1548 |
| 469 | 20250401 | 114400 | 970267386 | 3800 | 3800 | 3800 | 3795 | 1130 |
| 470 | 20250401 | 114300 | 965977516 | 3800 | 3795 | 3800 | 3790 | 746 |
| 471 | 20250401 | 114200 | 963148166 | 3795 | 3795 | 3805 | 3790 | 2254 |
| 472 | 20250401 | 114100 | 954588446 | 3800 | 3800 | 3805 | 3795 | 1255 |
| 473 | 20250401 | 114000 | 949819781 | 3800 | 3795 | 3805 | 3790 | 755 |
| 474 | 20250401 | 113900 | 946953971 | 3800 | 3800 | 3800 | 3800 | 752 |
| 475 | 20250401 | 113800 | 944096371 | 3795 | 3795 | 3800 | 3795 | 550 |
| 476 | 20250401 | 113700 | 942008356 | 3800 | 3795 | 3800 | 3790 | 1553 |
| 477 | 20250401 | 113600 | 936118131 | 3795 | 3795 | 3800 | 3795 | 798 |
| 478 | 20250401 | 113500 | 933089481 | 3795 | 3795 | 3800 | 3795 | 673 |
| 479 | 20250401 | 113400 | 930535436 | 3795 | 3790 | 3800 | 3790 | 2529 |
| 480 | 20250401 | 113300 | 920948206 | 3790 | 3790 | 3800 | 3790 | 1432 |
| 481 | 20250401 | 113200 | 915514871 | 3795 | 3795 | 3805 | 3790 | 1227 |
| 482 | 20250401 | 113100 | 910856961 | 3795 | 3800 | 3800 | 3795 | 725 |
| 483 | 20250401 | 113000 | 908103966 | 3800 | 3795 | 3805 | 3795 | 949 |
| 484 | 20250401 | 112900 | 904497506 | 3795 | 3800 | 3805 | 3795 | 675 |
| 485 | 20250401 | 112800 | 901933531 | 3800 | 3800 | 3800 | 3795 | 871 |
| 486 | 20250401 | 112700 | 898624251 | 3800 | 3805 | 3805 | 3800 | 796 |
| 487 | 20250401 | 112600 | 895597566 | 3800 | 3800 | 3810 | 3790 | 1606 |
| 488 | 20250401 | 112500 | 889493691 | 3790 | 3790 | 3800 | 3790 | 1421 |
| 489 | 20250401 | 112400 | 884097536 | 3795 | 3800 | 3800 | 3795 | 1125 |
| 490 | 20250401 | 112300 | 879823036 | 3795 | 3790 | 3800 | 3790 | 844 |
| 491 | 20250401 | 112200 | 876623161 | 3795 | 3795 | 3800 | 3785 | 1101 |
| 492 | 20250401 | 112100 | 872446336 | 3795 | 3795 | 3800 | 3795 | 651 |
| 493 | 20250401 | 112000 | 869975781 | 3795 | 3795 | 3805 | 3790 | 651 |
| 494 | 20250401 | 111900 | 867505256 | 3795 | 3795 | 3800 | 3790 | 1062 |
| 495 | 20250401 | 111800 | 863477721 | 3790 | 3800 | 3800 | 3790 | 701 |
| 496 | 20250401 | 111700 | 860818576 | 3795 | 3790 | 3795 | 3785 | 1585 |
| 497 | 20250401 | 111600 | 854808296 | 3790 | 3790 | 3795 | 3790 | 631 |
| 498 | 20250401 | 111500 | 852416541 | 3790 | 3795 | 3800 | 3790 | 1003 |
| 499 | 20250401 | 111400 | 848611346 | 3795 | 3790 | 3795 | 3785 | 1550 |
| 500 | 20250401 | 111300 | 842740466 | 3790 | 3790 | 3805 | 3790 | 1073 |
| 501 | 20250401 | 111200 | 838665371 | 3790 | 3790 | 3795 | 3790 | 553 |
| 502 | 20250401 | 111100 | 836569491 | 3790 | 3795 | 3795 | 3785 | 3982 |
| 503 | 20250401 | 111000 | 821490396 | 3795 | 3790 | 3800 | 3785 | 889 |
| 504 | 20250401 | 110900 | 818117151 | 3790 | 3795 | 3795 | 3785 | 1246 |
| 505 | 20250401 | 110800 | 813395186 | 3790 | 3795 | 3795 | 3785 | 1142 |
| 506 | 20250401 | 110700 | 809067451 | 3790 | 3785 | 3795 | 3785 | 1502 |
| 507 | 20250401 | 110600 | 803377776 | 3790 | 3800 | 3800 | 3785 | 1371 |
| 508 | 20250401 | 110500 | 798180171 | 3795 | 3790 | 3795 | 3790 | 764 |
| 509 | 20250401 | 110400 | 795281546 | 3790 | 3790 | 3795 | 3785 | 870 |
| 510 | 20250401 | 110300 | 791984936 | 3790 | 3790 | 3790 | 3785 | 1479 |
| 511 | 20250401 | 110200 | 786382956 | 3790 | 3790 | 3790 | 3785 | 631 |
| 512 | 20250401 | 110100 | 783993436 | 3785 | 3790 | 3795 | 3780 | 798 |
| 513 | 20250401 | 110000 | 780972136 | 3790 | 3790 | 3800 | 3780 | 5596 |
| 514 | 20250401 | 105900 | 759776671 | 3795 | 3795 | 3800 | 3795 | 3348 |
| 515 | 20250401 | 105800 | 747065996 | 3800 | 3800 | 3805 | 3795 | 1306 |
| 516 | 20250401 | 105700 | 742105156 | 3810 | 3800 | 3810 | 3800 | 1412 |
| 517 | 20250401 | 105600 | 736739546 | 3800 | 3800 | 3800 | 3790 | 395 |
| 518 | 20250401 | 105500 | 735240116 | 3790 | 3795 | 3805 | 3790 | 1846 |
| 519 | 20250401 | 105400 | 728236711 | 3795 | 3800 | 3800 | 3795 | 544 |
| 520 | 20250401 | 105300 | 726171966 | 3805 | 3800 | 3805 | 3790 | 1778 |
| 521 | 20250401 | 105200 | 719418826 | 3795 | 3800 | 3800 | 3790 | 1129 |
| 522 | 20250401 | 105100 | 715136556 | 3795 | 3800 | 3805 | 3795 | 682 |
| 523 | 20250401 | 105000 | 712547616 | 3800 | 3795 | 3800 | 3795 | 3212 |
| 524 | 20250401 | 104900 | 700356956 | 3805 | 3815 | 3815 | 3795 | 6869 |
| 525 | 20250401 | 104800 | 674238891 | 3810 | 3815 | 3820 | 3800 | 2425 |
| 526 | 20250401 | 104700 | 665006351 | 3820 | 3815 | 3825 | 3815 | 1102 |
| 527 | 20250401 | 104600 | 660799231 | 3820 | 3815 | 3825 | 3805 | 4647 |
| 528 | 20250401 | 104500 | 643085986 | 3820 | 3825 | 3830 | 3815 | 727 |
| 529 | 20250401 | 104400 | 640305751 | 3830 | 3820 | 3830 | 3815 | 1668 |
| 530 | 20250401 | 104300 | 633923841 | 3820 | 3820 | 3825 | 3815 | 3443 |
| 531 | 20250401 | 104200 | 620773696 | 3815 | 3815 | 3815 | 3810 | 864 |
| 532 | 20250401 | 104100 | 617479681 | 3815 | 3815 | 3820 | 3810 | 1424 |
| 533 | 20250401 | 104000 | 612049661 | 3815 | 3815 | 3820 | 3815 | 2208 |
| 534 | 20250401 | 103900 | 603619651 | 3815 | 3815 | 3815 | 3815 | 917 |
| 535 | 20250401 | 103800 | 600121296 | 3815 | 3820 | 3820 | 3815 | 618 |
| 536 | 20250401 | 103700 | 597763011 | 3820 | 3820 | 3825 | 3820 | 1227 |
| 537 | 20250401 | 103600 | 593071866 | 3820 | 3820 | 3820 | 3820 | 420 |
| 538 | 20250401 | 103500 | 591467466 | 3820 | 3820 | 3825 | 3815 | 555 |
| 539 | 20250401 | 103400 | 589347436 | 3820 | 3820 | 3825 | 3815 | 668 |
| 540 | 20250401 | 103300 | 586795946 | 3820 | 3825 | 3825 | 3815 | 1073 |
| 541 | 20250401 | 103200 | 582697356 | 3825 | 3825 | 3825 | 3820 | 244 |
| 542 | 20250401 | 103100 | 581765116 | 3825 | 3820 | 3825 | 3820 | 1600 |
| 543 | 20250401 | 103000 | 575649241 | 3820 | 3825 | 3825 | 3820 | 636 |
| 544 | 20250401 | 102900 | 573218626 | 3825 | 3825 | 3825 | 3820 | 1907 |
| 545 | 20250401 | 102800 | 565927881 | 3825 | 3820 | 3835 | 3820 | 643 |
| 546 | 20250401 | 102700 | 563468091 | 3830 | 3830 | 3830 | 3825 | 532 |
| 547 | 20250401 | 102600 | 561431946 | 3830 | 3820 | 3830 | 3820 | 618 |
| 548 | 20250401 | 102500 | 559069926 | 3820 | 3830 | 3830 | 3820 | 1544 |
| 549 | 20250401 | 102400 | 553163651 | 3830 | 3825 | 3830 | 3825 | 324 |
| 550 | 20250401 | 102300 | 551924336 | 3825 | 3820 | 3830 | 3820 | 772 |
| 551 | 20250401 | 102200 | 548972396 | 3820 | 3835 | 3835 | 3810 | 2914 |
| 552 | 20250401 | 102100 | 537854871 | 3835 | 3835 | 3835 | 3820 | 1457 |
| 553 | 20250401 | 102000 | 532277441 | 3835 | 3830 | 3835 | 3830 | 653 |
| 554 | 20250401 | 101900 | 529774231 | 3835 | 3835 | 3835 | 3830 | 325 |
| 555 | 20250401 | 101800 | 528528191 | 3830 | 3835 | 3835 | 3825 | 898 |
| 556 | 20250401 | 101700 | 525087276 | 3835 | 3835 | 3835 | 3830 | 442 |
| 557 | 20250401 | 101600 | 523392451 | 3840 | 3840 | 3840 | 3835 | 789 |
| 558 | 20250401 | 101500 | 520365931 | 3835 | 3835 | 3835 | 3830 | 629 |
| 559 | 20250401 | 101400 | 517954451 | 3840 | 3840 | 3840 | 3830 | 987 |
| 560 | 20250401 | 101300 | 514170881 | 3835 | 3840 | 3840 | 3835 | 680 |
| 561 | 20250401 | 101200 | 511560216 | 3840 | 3835 | 3845 | 3835 | 958 |
| 562 | 20250401 | 101100 | 507882016 | 3835 | 3830 | 3840 | 3830 | 1988 |
| 563 | 20250401 | 101000 | 500261011 | 3835 | 3840 | 3840 | 3835 | 728 |
| 564 | 20250401 | 100900 | 497466074 | 3840 | 3840 | 3840 | 3835 | 733 |
| 565 | 20250401 | 100800 | 494653989 | 3840 | 3835 | 3840 | 3835 | 344 |
| 566 | 20250401 | 100700 | 493334214 | 3835 | 3840 | 3840 | 3835 | 1014 |
| 567 | 20250401 | 100600 | 489441864 | 3840 | 3840 | 3840 | 3840 | 499 |
| 568 | 20250401 | 100500 | 487525704 | 3845 | 3840 | 3845 | 3835 | 761 |
| 569 | 20250401 | 100400 | 484604224 | 3840 | 3840 | 3845 | 3835 | 310 |
| 570 | 20250401 | 100300 | 483413464 | 3835 | 3845 | 3860 | 3835 | 1676 |
| 571 | 20250401 | 100200 | 476967259 | 3830 | 3845 | 3845 | 3830 | 4770 |
| 572 | 20250401 | 100100 | 458679869 | 3840 | 3845 | 3845 | 3840 | 633 |
| 573 | 20250401 | 100000 | 456248574 | 3845 | 3845 | 3845 | 3840 | 197 |
| 574 | 20250401 | 095900 | 455491409 | 3845 | 3830 | 3845 | 3830 | 1027 |
| 575 | 20250401 | 095800 | 451549769 | 3837 | 3825 | 3850 | 3825 | 4338 |
| 576 | 20250401 | 095700 | 434892919 | 3825 | 3830 | 3830 | 3825 | 97 |
| 577 | 20250401 | 095600 | 434521589 | 3820 | 3825 | 3825 | 3820 | 2293 |
| 578 | 20250401 | 095500 | 425752499 | 3825 | 3830 | 3835 | 3825 | 825 |
| 579 | 20250401 | 095400 | 422594209 | 3830 | 3835 | 3835 | 3830 | 1377 |
| 580 | 20250401 | 095300 | 417319469 | 3835 | 3835 | 3840 | 3835 | 1376 |
| 581 | 20250401 | 095200 | 412037639 | 3835 | 3840 | 3840 | 3835 | 271 |
| 582 | 20250401 | 095100 | 410998074 | 3830 | 3835 | 3835 | 3830 | 445 |
| 583 | 20250401 | 095000 | 409293649 | 3835 | 3840 | 3845 | 3835 | 1771 |
| 584 | 20250401 | 094900 | 402492819 | 3840 | 3845 | 3850 | 3840 | 330 |
| 585 | 20250401 | 094800 | 401224514 | 3840 | 3845 | 3845 | 3840 | 795 |
| 586 | 20250401 | 094700 | 398171074 | 3845 | 3840 | 3845 | 3835 | 704 |
| 587 | 20250401 | 094600 | 395467119 | 3835 | 3840 | 3840 | 3830 | 2419 |
| 588 | 20250401 | 094500 | 386183784 | 3840 | 3835 | 3840 | 3835 | 1239 |
| 589 | 20250401 | 094400 | 381427179 | 3835 | 3830 | 3840 | 3830 | 532 |
| 590 | 20250401 | 094300 | 379387144 | 3835 | 3835 | 3840 | 3830 | 1647 |
| 591 | 20250401 | 094200 | 373067209 | 3840 | 3835 | 3840 | 3830 | 970 |
| 592 | 20250401 | 094100 | 369349434 | 3840 | 3850 | 3850 | 3840 | 873 |
| 593 | 20250401 | 094000 | 365996089 | 3840 | 3840 | 3840 | 3830 | 4946 |
| 594 | 20250401 | 093900 | 347006204 | 3840 | 3840 | 3845 | 3835 | 1596 |
| 595 | 20250401 | 093800 | 340877854 | 3840 | 3840 | 3855 | 3840 | 1847 |
| 596 | 20250401 | 093700 | 333768844 | 3855 | 3840 | 3855 | 3840 | 537 |
| 597 | 20250401 | 093600 | 331703059 | 3850 | 3840 | 3850 | 3840 | 883 |
| 598 | 20250401 | 093500 | 328309884 | 3830 | 3830 | 3850 | 3830 | 2464 |
| 599 | 20250401 | 093400 | 318843314 | 3835 | 3825 | 3835 | 3825 | 2492 |
| 600 | 20250401 | 093300 | 309300689 | 3825 | 3830 | 3830 | 3825 | 818 |
| 601 | 20250401 | 093200 | 306171654 | 3830 | 3835 | 3835 | 3830 | 1285 |
| 602 | 20250401 | 093100 | 301246104 | 3835 | 3830 | 3835 | 3830 | 1347 |
| 603 | 20250401 | 093000 | 296084749 | 3830 | 3825 | 3830 | 3825 | 1051 |
| 604 | 20250401 | 092900 | 292063134 | 3825 | 3815 | 3825 | 3815 | 617 |
| 605 | 20250401 | 092800 | 289706309 | 3810 | 3805 | 3810 | 3805 | 792 |
| 606 | 20250401 | 092700 | 286691199 | 3795 | 3800 | 3800 | 3795 | 1485 |
| 607 | 20250401 | 092600 | 281054064 | 3800 | 3800 | 3800 | 3795 | 583 |
| 608 | 20250401 | 092500 | 278840659 | 3800 | 3800 | 3805 | 3800 | 6134 |
| 609 | 20250401 | 092400 | 255531079 | 3800 | 3800 | 3800 | 3795 | 1696 |
| 610 | 20250401 | 092300 | 249087689 | 3805 | 3815 | 3815 | 3800 | 9347 |
| 611 | 20250401 | 092200 | 213511854 | 3815 | 3820 | 3825 | 3815 | 2084 |
| 612 | 20250401 | 092100 | 205557279 | 3820 | 3820 | 3820 | 3810 | 3566 |
| 613 | 20250401 | 092000 | 191945659 | 3820 | 3830 | 3830 | 3820 | 3910 |
| 614 | 20250401 | 091900 | 176990289 | 3830 | 3835 | 3840 | 3830 | 6686 |
| 615 | 20250401 | 091800 | 151357557 | 3835 | 3830 | 3835 | 3830 | 835 |
| 616 | 20250401 | 091700 | 148157332 | 3825 | 3825 | 3830 | 3825 | 215 |
| 617 | 20250401 | 091600 | 147334727 | 3830 | 3835 | 3835 | 3830 | 3339 |
| 618 | 20250401 | 091500 | 134545317 | 3835 | 3840 | 3845 | 3835 | 4524 |
| 619 | 20250401 | 091400 | 117188572 | 3835 | 3835 | 3845 | 3835 | 490 |
| 620 | 20250401 | 091300 | 115308567 | 3825 | 3840 | 3840 | 3825 | 1670 |
| 621 | 20250401 | 091200 | 108905712 | 3830 | 3845 | 3845 | 3830 | 6746 |
| 622 | 20250401 | 091100 | 83047472 | 3850 | 3850 | 3855 | 3850 | 3780 |
| 623 | 20250401 | 091000 | 68493322 | 3855 | 3860 | 3865 | 3855 | 2408 |
| 624 | 20250401 | 090900 | 59201542 | 3860 | 3860 | 3860 | 3860 | 1 |
| 625 | 20250401 | 090800 | 59197682 | 3860 | 3880 | 3880 | 3860 | 2232 |
| 626 | 20250401 | 090700 | 50575192 | 3880 | 3870 | 3880 | 3870 | 386 |
| 627 | 20250401 | 090600 | 49077850 | 3880 | 3875 | 3880 | 3875 | 478 |
| 628 | 20250401 | 090500 | 47225570 | 3875 | 3870 | 3875 | 3865 | 634 |
| 629 | 20250401 | 090400 | 44771915 | 3865 | 3880 | 3880 | 3865 | 1450 |
| 630 | 20250401 | 090300 | 39158235 | 3880 | 3885 | 3885 | 3880 | 2201 |
| 631 | 20250401 | 090200 | 30613360 | 3885 | 3895 | 3910 | 3885 | 3015 |
| 632 | 20250401 | 090100 | 18889515 | 3910 | 3910 | 3910 | 3900 | 1573 |
| 633 | 20250401 | 090000 | 12751535 | 3910 | 3890 | 3925 | 3890 | 3272 |