29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 3 | 20250404 | 184200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20250404 | 184100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20250404 | 184000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20250404 | 183900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20250404 | 183800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20250404 | 183700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20250404 | 183600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20250404 | 183500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20250404 | 183400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20250404 | 183300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20250404 | 183200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20250404 | 183100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20250404 | 183000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20250404 | 182900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20250404 | 182800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20250404 | 182700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20250404 | 182600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20250404 | 182500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20250404 | 182400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20250404 | 182300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20250404 | 182200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20250404 | 182100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20250404 | 182000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20250404 | 181900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20250404 | 181800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20250404 | 181700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20250404 | 181600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20250404 | 181500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20250404 | 181400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20250404 | 181300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 33 | 20250404 | 181200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20250404 | 181100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20250404 | 181000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20250404 | 180900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20250404 | 180800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20250404 | 180700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20250404 | 180600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20250404 | 180500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20250404 | 180400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20250404 | 180300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20250404 | 180200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20250404 | 180100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20250404 | 180000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20250404 | 175900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20250404 | 175800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20250404 | 175700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20250404 | 175600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20250404 | 175500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20250404 | 175400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20250404 | 175300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20250404 | 175200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20250404 | 175100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20250404 | 175000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20250404 | 174900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20250404 | 174800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20250404 | 174700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20250404 | 174600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20250404 | 174500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20250404 | 174400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20250404 | 174300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 63 | 20250404 | 174200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20250404 | 174100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20250404 | 174000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20250404 | 173900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20250404 | 173800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20250404 | 173700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20250404 | 173600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20250404 | 173500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20250404 | 173400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20250404 | 173300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20250404 | 173200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20250404 | 173100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20250404 | 173000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20250404 | 172900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20250404 | 172800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20250404 | 172700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20250404 | 172600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20250404 | 172500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20250404 | 172400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20250404 | 172300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20250404 | 172200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20250404 | 172100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20250404 | 172000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20250404 | 171900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20250404 | 171800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20250404 | 171700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20250404 | 171600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20250404 | 171500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20250404 | 171400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20250404 | 171300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 93 | 20250404 | 171200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20250404 | 171100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20250404 | 171000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20250404 | 170900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20250404 | 170800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20250404 | 170700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20250404 | 170600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20250404 | 170500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20250404 | 170400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20250404 | 170300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20250404 | 170200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20250404 | 170100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20250404 | 170000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20250404 | 165900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20250404 | 165800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20250404 | 165700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20250404 | 165600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20250404 | 165500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20250404 | 165400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20250404 | 165300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20250404 | 165200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20250404 | 165100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20250404 | 165000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20250404 | 164900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20250404 | 164800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20250404 | 164700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20250404 | 164600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20250404 | 164500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20250404 | 164400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20250404 | 164300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 123 | 20250404 | 164200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20250404 | 164100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20250404 | 164000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20250404 | 163900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20250404 | 163800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20250404 | 163700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20250404 | 163600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20250404 | 163500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20250404 | 163400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20250404 | 163300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20250404 | 163200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20250404 | 163100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20250404 | 163000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20250404 | 162900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20250404 | 162800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20250404 | 162700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20250404 | 162600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20250404 | 162500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20250404 | 162400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20250404 | 162300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20250404 | 162200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20250404 | 162100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20250404 | 162000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20250404 | 161900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20250404 | 161800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20250404 | 161700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20250404 | 161600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20250404 | 161500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20250404 | 161400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20250404 | 161300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 153 | 20250404 | 161200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20250404 | 161100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20250404 | 161000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20250404 | 160900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20250404 | 160800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20250404 | 160700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20250404 | 160600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20250404 | 160500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20250404 | 160400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20250404 | 160300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20250404 | 160200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20250404 | 160100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20250404 | 160000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20250404 | 155900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20250404 | 155800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20250404 | 155700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20250404 | 155600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20250404 | 155500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20250404 | 155400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20250404 | 155300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20250404 | 155200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20250404 | 155100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20250404 | 155000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20250404 | 154900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20250404 | 154800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20250404 | 154700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20250404 | 154600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20250404 | 154500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20250404 | 154400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20250404 | 154300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 183 | 20250404 | 154200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20250404 | 154100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20250404 | 154000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20250404 | 153900 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20250404 | 153800 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 188 | 20250404 | 153700 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20250404 | 153600 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20250404 | 153500 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20250404 | 153400 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20250404 | 153300 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20250404 | 153200 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20250404 | 153100 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20250404 | 153000 | 1658181963 | 2935 | 2935 | 2935 | 2935 | 20241 |
| 196 | 20250404 | 152900 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20250404 | 152800 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20250404 | 152700 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20250404 | 152600 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20250404 | 152500 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20250404 | 152400 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20250404 | 152300 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20250404 | 152200 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20250404 | 152100 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20250404 | 152000 | 1598774628 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20250404 | 151900 | 1598774628 | 2910 | 2905 | 2910 | 2900 | 2357 |
| 207 | 20250404 | 151800 | 1591927878 | 2905 | 2905 | 2905 | 2905 | 598 |
| 208 | 20250404 | 151700 | 1590190688 | 2905 | 2905 | 2905 | 2900 | 457 |
| 209 | 20250404 | 151600 | 1588863878 | 2905 | 2905 | 2905 | 2900 | 510 |
| 210 | 20250404 | 151500 | 1587382803 | 2905 | 2905 | 2907 | 2905 | 1019 |
| 211 | 20250404 | 151400 | 1584422606 | 2907 | 2910 | 2910 | 2907 | 3981 |
| 212 | 20250404 | 151300 | 1572837998 | 2910 | 2905 | 2910 | 2905 | 2050 |
| 213 | 20250404 | 151200 | 1566882498 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20250404 | 151100 | 1566882498 | 2900 | 2910 | 2910 | 2900 | 1085 |
| 215 | 20250404 | 151000 | 1563735878 | 2900 | 2900 | 2910 | 2900 | 2749 |
| 216 | 20250404 | 150900 | 1555763768 | 2900 | 2905 | 2910 | 2900 | 268 |
| 217 | 20250404 | 150800 | 1554986348 | 2900 | 2905 | 2905 | 2900 | 1624 |
| 218 | 20250404 | 150700 | 1550271908 | 2905 | 2905 | 2905 | 2905 | 1564 |
| 219 | 20250404 | 150600 | 1545728488 | 2905 | 2900 | 2905 | 2900 | 1261 |
| 220 | 20250404 | 150500 | 1542071503 | 2900 | 2905 | 2905 | 2900 | 778 |
| 221 | 20250404 | 150400 | 1539815243 | 2905 | 2910 | 2910 | 2905 | 6 |
| 222 | 20250404 | 150300 | 1539797798 | 2900 | 2900 | 2900 | 2900 | 507 |
| 223 | 20250404 | 150200 | 1538327498 | 2900 | 2890 | 2910 | 2890 | 12197 |
| 224 | 20250404 | 150100 | 1502950968 | 2895 | 2900 | 2900 | 2895 | 582 |
| 225 | 20250404 | 150000 | 1501265433 | 2900 | 2895 | 2900 | 2895 | 117 |
| 226 | 20250404 | 145900 | 1500926633 | 2895 | 2900 | 2900 | 2895 | 651 |
| 227 | 20250404 | 145800 | 1499041463 | 2900 | 2895 | 2900 | 2895 | 1971 |
| 228 | 20250404 | 145700 | 1493330348 | 2885 | 2900 | 2900 | 2885 | 3077 |
| 229 | 20250404 | 145600 | 1484439368 | 2885 | 2885 | 2900 | 2885 | 5790 |
| 230 | 20250404 | 145500 | 1467695578 | 2885 | 2890 | 2890 | 2870 | 5703 |
| 231 | 20250404 | 145400 | 1451277718 | 2895 | 2895 | 2895 | 2890 | 2928 |
| 232 | 20250404 | 145300 | 1442803198 | 2890 | 2885 | 2890 | 2885 | 2505 |
| 233 | 20250404 | 145200 | 1435565158 | 2880 | 2865 | 2880 | 2865 | 1423 |
| 234 | 20250404 | 145100 | 1431471098 | 2865 | 2865 | 2865 | 2865 | 30 |
| 235 | 20250404 | 145000 | 1431385148 | 2860 | 2880 | 2880 | 2860 | 1449 |
| 236 | 20250404 | 144900 | 1427224308 | 2875 | 2890 | 2890 | 2875 | 166 |
| 237 | 20250404 | 144800 | 1426745188 | 2885 | 2895 | 2895 | 2885 | 386 |
| 238 | 20250404 | 144700 | 1425631568 | 2895 | 2885 | 2895 | 2885 | 1520 |
| 239 | 20250404 | 144600 | 1421231368 | 2895 | 2890 | 2895 | 2890 | 2229 |
| 240 | 20250404 | 144500 | 1414779163 | 2890 | 2885 | 2890 | 2885 | 1910 |
| 241 | 20250404 | 144400 | 1409260148 | 2880 | 2880 | 2880 | 2880 | 34 |
| 242 | 20250404 | 144300 | 1409162228 | 2875 | 2875 | 2875 | 2875 | 0 |
| 243 | 20250404 | 144200 | 1409162228 | 2875 | 2875 | 2875 | 2870 | 594 |
| 244 | 20250404 | 144100 | 1407456508 | 2870 | 2870 | 2870 | 2865 | 3857 |
| 245 | 20250404 | 144000 | 1396400708 | 2885 | 2890 | 2890 | 2870 | 1664 |
| 246 | 20250404 | 143900 | 1391621443 | 2880 | 2895 | 2895 | 2870 | 4771 |
| 247 | 20250404 | 143800 | 1377902098 | 2895 | 2895 | 2895 | 2880 | 2503 |
| 248 | 20250404 | 143700 | 1370682353 | 2895 | 2895 | 2900 | 2895 | 408 |
| 249 | 20250404 | 143600 | 1369501168 | 2895 | 2890 | 2895 | 2890 | 280 |
| 250 | 20250404 | 143500 | 1368690913 | 2885 | 2900 | 2900 | 2885 | 1523 |
| 251 | 20250404 | 143400 | 1364294333 | 2895 | 2895 | 2895 | 2895 | 238 |
| 252 | 20250404 | 143300 | 1363605323 | 2900 | 2895 | 2900 | 2895 | 33 |
| 253 | 20250404 | 143200 | 1363509738 | 2900 | 2900 | 2900 | 2900 | 50 |
| 254 | 20250404 | 143100 | 1363364738 | 2900 | 2900 | 2900 | 2900 | 2 |
| 255 | 20250404 | 143000 | 1363358938 | 2890 | 2890 | 2890 | 2890 | 1987 |
| 256 | 20250404 | 142900 | 1357616508 | 2900 | 2895 | 2900 | 2895 | 93 |
| 257 | 20250404 | 142800 | 1357347118 | 2900 | 2895 | 2900 | 2895 | 367 |
| 258 | 20250404 | 142700 | 1356284498 | 2895 | 2890 | 2895 | 2890 | 2 |
| 259 | 20250404 | 142600 | 1356278713 | 2895 | 2885 | 2895 | 2885 | 3 |
| 260 | 20250404 | 142500 | 1356270043 | 2890 | 2885 | 2890 | 2880 | 12502 |
| 261 | 20250404 | 142400 | 1320242513 | 2880 | 2880 | 2880 | 2880 | 0 |
| 262 | 20250404 | 142300 | 1320242513 | 2880 | 2880 | 2880 | 2880 | 0 |
| 263 | 20250404 | 142200 | 1320242513 | 2880 | 2880 | 2880 | 2880 | 374 |
| 264 | 20250404 | 142100 | 1319165393 | 2875 | 2875 | 2875 | 2875 | 213 |
| 265 | 20250404 | 142000 | 1318553018 | 2875 | 2875 | 2875 | 2875 | 0 |
| 266 | 20250404 | 141900 | 1318553018 | 2875 | 2880 | 2880 | 2875 | 11 |
| 267 | 20250404 | 141800 | 1318521343 | 2880 | 2885 | 2885 | 2880 | 1058 |
| 268 | 20250404 | 141700 | 1315473803 | 2885 | 2880 | 2885 | 2880 | 656 |
| 269 | 20250404 | 141600 | 1313583743 | 2885 | 2885 | 2885 | 2885 | 363 |
| 270 | 20250404 | 141500 | 1312536488 | 2885 | 2885 | 2885 | 2885 | 2 |
| 271 | 20250404 | 141400 | 1312530718 | 2880 | 2880 | 2880 | 2880 | 0 |
| 272 | 20250404 | 141300 | 1312530718 | 2880 | 2880 | 2880 | 2880 | 200 |
| 273 | 20250404 | 141200 | 1311954718 | 2880 | 2880 | 2880 | 2880 | 597 |
| 274 | 20250404 | 141100 | 1310235358 | 2885 | 2885 | 2885 | 2885 | 10 |
| 275 | 20250404 | 141000 | 1310206508 | 2880 | 2875 | 2880 | 2875 | 398 |
| 276 | 20250404 | 140900 | 1309061258 | 2875 | 2875 | 2875 | 2875 | 410 |
| 277 | 20250404 | 140800 | 1307882508 | 2880 | 2880 | 2880 | 2880 | 1 |
| 278 | 20250404 | 140700 | 1307879628 | 2880 | 2880 | 2880 | 2880 | 2662 |
| 279 | 20250404 | 140600 | 1300213068 | 2885 | 2885 | 2885 | 2885 | 1686 |
| 280 | 20250404 | 140500 | 1295348958 | 2885 | 2890 | 2890 | 2885 | 403 |
| 281 | 20250404 | 140400 | 1294185893 | 2890 | 2890 | 2890 | 2890 | 100 |
| 282 | 20250404 | 140300 | 1293896893 | 2890 | 2895 | 2895 | 2890 | 81 |
| 283 | 20250404 | 140200 | 1293662753 | 2895 | 2895 | 2895 | 2895 | 17 |
| 284 | 20250404 | 140100 | 1293613538 | 2890 | 2885 | 2890 | 2885 | 2300 |
| 285 | 20250404 | 140000 | 1286966558 | 2885 | 2885 | 2885 | 2885 | 0 |
| 286 | 20250404 | 135900 | 1286966558 | 2885 | 2885 | 2885 | 2885 | 2906 |
| 287 | 20250404 | 135800 | 1278582748 | 2885 | 2895 | 2895 | 2885 | 5288 |
| 288 | 20250404 | 135700 | 1263302728 | 2895 | 2895 | 2895 | 2895 | 1678 |
| 289 | 20250404 | 135600 | 1258444918 | 2895 | 2890 | 2895 | 2890 | 1265 |
| 290 | 20250404 | 135500 | 1254783243 | 2895 | 2895 | 2895 | 2895 | 10 |
| 291 | 20250404 | 135400 | 1254754293 | 2890 | 2890 | 2890 | 2890 | 1471 |
| 292 | 20250404 | 135300 | 1250503103 | 2890 | 2890 | 2890 | 2890 | 2 |
| 293 | 20250404 | 135200 | 1250497323 | 2885 | 2885 | 2885 | 2885 | 500 |
| 294 | 20250404 | 135100 | 1249054823 | 2885 | 2890 | 2890 | 2885 | 2802 |
| 295 | 20250404 | 135000 | 1240962043 | 2890 | 2890 | 2895 | 2890 | 717 |
| 296 | 20250404 | 134900 | 1238889828 | 2895 | 2890 | 2895 | 2890 | 302 |
| 297 | 20250404 | 134800 | 1238017038 | 2885 | 2890 | 2890 | 2885 | 3674 |
| 298 | 20250404 | 134700 | 1227409178 | 2890 | 2890 | 2890 | 2890 | 1443 |
| 299 | 20250404 | 134600 | 1223238908 | 2890 | 2885 | 2890 | 2885 | 1245 |
| 300 | 20250404 | 134500 | 1219643273 | 2885 | 2885 | 2885 | 2880 | 1619 |
| 301 | 20250404 | 134400 | 1214977463 | 2880 | 2870 | 2885 | 2870 | 2082 |
| 302 | 20250404 | 134300 | 1208986998 | 2870 | 2875 | 2875 | 2865 | 3511 |
| 303 | 20250404 | 134200 | 1198897838 | 2880 | 2880 | 2880 | 2880 | 7 |
| 304 | 20250404 | 134100 | 1198877678 | 2890 | 2890 | 2890 | 2890 | 26 |
| 305 | 20250404 | 134000 | 1198802538 | 2890 | 2890 | 2890 | 2880 | 3669 |
| 306 | 20250404 | 133900 | 1188229883 | 2890 | 2890 | 2890 | 2890 | 4 |
| 307 | 20250404 | 133800 | 1188218323 | 2885 | 2880 | 2885 | 2880 | 1852 |
| 308 | 20250404 | 133700 | 1182878363 | 2880 | 2880 | 2880 | 2880 | 0 |
| 309 | 20250404 | 133600 | 1182878363 | 2880 | 2880 | 2880 | 2880 | 0 |
| 310 | 20250404 | 133500 | 1182878363 | 2880 | 2880 | 2880 | 2880 | 71 |
| 311 | 20250404 | 133400 | 1182673883 | 2880 | 2885 | 2885 | 2880 | 568 |
| 312 | 20250404 | 133300 | 1181036788 | 2885 | 2885 | 2885 | 2885 | 1 |
| 313 | 20250404 | 133200 | 1181033903 | 2880 | 2880 | 2885 | 2880 | 609 |
| 314 | 20250404 | 133100 | 1179279978 | 2880 | 2880 | 2880 | 2880 | 328 |
| 315 | 20250404 | 133000 | 1178335338 | 2880 | 2875 | 2880 | 2875 | 5 |
| 316 | 20250404 | 132900 | 1178320958 | 2875 | 2880 | 2880 | 2875 | 201 |
| 317 | 20250404 | 132800 | 1177742083 | 2880 | 2880 | 2880 | 2880 | 100 |
| 318 | 20250404 | 132700 | 1177454083 | 2880 | 2875 | 2890 | 2870 | 3982 |
| 319 | 20250404 | 132600 | 1165976083 | 2875 | 2880 | 2890 | 2875 | 556 |
| 320 | 20250404 | 132500 | 1164377183 | 2890 | 2890 | 2890 | 2890 | 0 |
| 321 | 20250404 | 132400 | 1164377183 | 2890 | 2880 | 2890 | 2875 | 182 |
| 322 | 20250404 | 132300 | 1163852298 | 2895 | 2895 | 2895 | 2895 | 1 |
| 323 | 20250404 | 132200 | 1163849403 | 2890 | 2880 | 2890 | 2875 | 949 |
| 324 | 20250404 | 132100 | 1161113288 | 2885 | 2885 | 2885 | 2885 | 193 |
| 325 | 20250404 | 132000 | 1160556483 | 2885 | 2885 | 2885 | 2885 | 261 |
| 326 | 20250404 | 131900 | 1159803498 | 2885 | 2875 | 2885 | 2875 | 2205 |
| 327 | 20250404 | 131800 | 1153464113 | 2880 | 2875 | 2880 | 2875 | 1104 |
| 328 | 20250404 | 131700 | 1150287908 | 2880 | 2885 | 2885 | 2880 | 21 |
| 329 | 20250404 | 131600 | 1150227423 | 2885 | 2875 | 2885 | 2875 | 678 |
| 330 | 20250404 | 131500 | 1148278163 | 2885 | 2880 | 2885 | 2875 | 10062 |
| 331 | 20250404 | 131400 | 1119295753 | 2885 | 2880 | 2885 | 2880 | 2747 |
| 332 | 20250404 | 131300 | 1111384388 | 2880 | 2885 | 2895 | 2880 | 3810 |
| 333 | 20250404 | 131200 | 1100401048 | 2890 | 2880 | 2895 | 2880 | 2584 |
| 334 | 20250404 | 131100 | 1092938128 | 2890 | 2885 | 2890 | 2880 | 1936 |
| 335 | 20250404 | 131000 | 1087357438 | 2895 | 2890 | 2895 | 2885 | 3040 |
| 336 | 20250404 | 130900 | 1078580098 | 2885 | 2870 | 2885 | 2870 | 2137 |
| 337 | 20250404 | 130800 | 1072433833 | 2875 | 2875 | 2875 | 2875 | 1 |
| 338 | 20250404 | 130700 | 1072430958 | 2865 | 2865 | 2865 | 2860 | 4724 |
| 339 | 20250404 | 130600 | 1058910768 | 2870 | 2875 | 2875 | 2870 | 464 |
| 340 | 20250404 | 130500 | 1057579038 | 2870 | 2865 | 2870 | 2865 | 979 |
| 341 | 20250404 | 130400 | 1054771503 | 2865 | 2865 | 2865 | 2865 | 1016 |
| 342 | 20250404 | 130300 | 1051860663 | 2865 | 2865 | 2865 | 2865 | 597 |
| 343 | 20250404 | 130200 | 1050150258 | 2865 | 2865 | 2865 | 2865 | 20 |
| 344 | 20250404 | 130100 | 1050092958 | 2860 | 2860 | 2860 | 2860 | 0 |
| 345 | 20250404 | 130000 | 1050092958 | 2860 | 2860 | 2860 | 2860 | 177 |
| 346 | 20250404 | 125900 | 1049586738 | 2860 | 2865 | 2865 | 2860 | 232 |
| 347 | 20250404 | 125800 | 1048922063 | 2860 | 2860 | 2860 | 2860 | 0 |
| 348 | 20250404 | 125700 | 1048922063 | 2860 | 2865 | 2865 | 2860 | 21 |
| 349 | 20250404 | 125600 | 1048861998 | 2865 | 2865 | 2865 | 2865 | 0 |
| 350 | 20250404 | 125500 | 1048861998 | 2865 | 2865 | 2865 | 2865 | 0 |
| 351 | 20250404 | 125400 | 1048861998 | 2865 | 2865 | 2865 | 2865 | 300 |
| 352 | 20250404 | 125300 | 1048002498 | 2865 | 2865 | 2865 | 2865 | 113 |
| 353 | 20250404 | 125200 | 1047678753 | 2865 | 2855 | 2865 | 2855 | 688 |
| 354 | 20250404 | 125100 | 1045708633 | 2870 | 2870 | 2870 | 2855 | 26 |
| 355 | 20250404 | 125000 | 1045634373 | 2855 | 2870 | 2870 | 2855 | 967 |
| 356 | 20250404 | 124900 | 1042873123 | 2865 | 2865 | 2865 | 2865 | 300 |
| 357 | 20250404 | 124800 | 1042013623 | 2870 | 2870 | 2870 | 2870 | 0 |
| 358 | 20250404 | 124700 | 1042013623 | 2870 | 2870 | 2870 | 2865 | 4000 |
| 359 | 20250404 | 124600 | 1030533628 | 2870 | 2870 | 2870 | 2870 | 1 |
| 360 | 20250404 | 124500 | 1030530758 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 361 | 20250404 | 124400 | 1027675758 | 2870 | 2860 | 2870 | 2855 | 2002 |
| 362 | 20250404 | 124300 | 1021955433 | 2870 | 2870 | 2870 | 2860 | 2117 |
| 363 | 20250404 | 124200 | 1015879663 | 2870 | 2860 | 2870 | 2860 | 2401 |
| 364 | 20250404 | 124100 | 1009002143 | 2860 | 2860 | 2860 | 2860 | 285 |
| 365 | 20250404 | 124000 | 1008187043 | 2860 | 2860 | 2860 | 2860 | 122 |
| 366 | 20250404 | 123900 | 1007838123 | 2860 | 2860 | 2860 | 2860 | 163 |
| 367 | 20250404 | 123800 | 1007371943 | 2860 | 2860 | 2860 | 2860 | 0 |
| 368 | 20250404 | 123700 | 1007371943 | 2860 | 2860 | 2860 | 2860 | 6 |
| 369 | 20250404 | 123600 | 1007354783 | 2860 | 2860 | 2860 | 2860 | 187 |
| 370 | 20250404 | 123500 | 1006819963 | 2860 | 2860 | 2860 | 2860 | 0 |
| 371 | 20250404 | 123400 | 1006819963 | 2860 | 2860 | 2860 | 2860 | 1 |
| 372 | 20250404 | 123300 | 1006817103 | 2860 | 2860 | 2860 | 2860 | 17 |
| 373 | 20250404 | 123200 | 1006768483 | 2840 | 2850 | 2850 | 2840 | 3664 |
| 374 | 20250404 | 123100 | 996350288 | 2850 | 2860 | 2860 | 2850 | 139 |
| 375 | 20250404 | 123000 | 995954128 | 2850 | 2850 | 2850 | 2850 | 317 |
| 376 | 20250404 | 122900 | 995050678 | 2860 | 2860 | 2860 | 2860 | 289 |
| 377 | 20250404 | 122800 | 994224138 | 2855 | 2840 | 2855 | 2840 | 1106 |
| 378 | 20250404 | 122700 | 991077693 | 2845 | 2845 | 2845 | 2845 | 210 |
| 379 | 20250404 | 122600 | 990480243 | 2840 | 2845 | 2845 | 2840 | 256 |
| 380 | 20250404 | 122500 | 989751973 | 2840 | 2840 | 2840 | 2840 | 126 |
| 381 | 20250404 | 122400 | 989394133 | 2845 | 2845 | 2845 | 2845 | 384 |
| 382 | 20250404 | 122300 | 988301653 | 2845 | 2845 | 2845 | 2845 | 0 |
| 383 | 20250404 | 122200 | 988301653 | 2845 | 2835 | 2845 | 2835 | 2001 |
| 384 | 20250404 | 122100 | 982628808 | 2835 | 2840 | 2840 | 2835 | 100 |
| 385 | 20250404 | 122000 | 982345253 | 2835 | 2835 | 2835 | 2835 | 18 |
| 386 | 20250404 | 121900 | 982294223 | 2835 | 2840 | 2850 | 2835 | 2730 |
| 387 | 20250404 | 121800 | 974541563 | 2840 | 2845 | 2845 | 2840 | 9769 |
| 388 | 20250404 | 121700 | 946797278 | 2840 | 2835 | 2840 | 2835 | 1497 |
| 389 | 20250404 | 121600 | 942553133 | 2840 | 2855 | 2855 | 2840 | 5826 |
| 390 | 20250404 | 121500 | 925991688 | 2855 | 2855 | 2860 | 2855 | 195 |
| 391 | 20250404 | 121400 | 925434268 | 2855 | 2855 | 2855 | 2855 | 96 |
| 392 | 20250404 | 121300 | 925160188 | 2855 | 2860 | 2860 | 2850 | 2081 |
| 393 | 20250404 | 121200 | 919228858 | 2860 | 2860 | 2860 | 2860 | 0 |
| 394 | 20250404 | 121100 | 919228858 | 2860 | 2860 | 2860 | 2850 | 116 |
| 395 | 20250404 | 121000 | 918897158 | 2845 | 2850 | 2850 | 2845 | 1561 |
| 396 | 20250404 | 120900 | 914453443 | 2840 | 2845 | 2845 | 2840 | 1139 |
| 397 | 20250404 | 120800 | 911216668 | 2845 | 2860 | 2865 | 2845 | 236 |
| 398 | 20250404 | 120700 | 910543958 | 2850 | 2855 | 2860 | 2850 | 1852 |
| 399 | 20250404 | 120600 | 905261713 | 2855 | 2855 | 2855 | 2855 | 720 |
| 400 | 20250404 | 120500 | 903206113 | 2865 | 2865 | 2865 | 2865 | 0 |
| 401 | 20250404 | 120400 | 903206113 | 2865 | 2850 | 2865 | 2850 | 902 |
| 402 | 20250404 | 120300 | 900634238 | 2855 | 2855 | 2855 | 2855 | 1166 |
| 403 | 20250404 | 120200 | 897305308 | 2870 | 2870 | 2870 | 2870 | 0 |
| 404 | 20250404 | 120100 | 897305308 | 2870 | 2855 | 2870 | 2855 | 124 |
| 405 | 20250404 | 120000 | 896951273 | 2855 | 2865 | 2865 | 2855 | 200 |
| 406 | 20250404 | 115900 | 896379223 | 2865 | 2865 | 2865 | 2865 | 105 |
| 407 | 20250404 | 115800 | 896078398 | 2865 | 2872 | 2872 | 2865 | 467 |
| 408 | 20250404 | 115700 | 894737432 | 2880 | 2870 | 2880 | 2870 | 400 |
| 409 | 20250404 | 115600 | 893589302 | 2875 | 2875 | 2875 | 2875 | 48 |
| 410 | 20250404 | 115500 | 893451302 | 2870 | 2870 | 2870 | 2870 | 500 |
| 411 | 20250404 | 115400 | 892016302 | 2870 | 2870 | 2870 | 2870 | 74 |
| 412 | 20250404 | 115300 | 891803922 | 2865 | 2870 | 2875 | 2855 | 2401 |
| 413 | 20250404 | 115200 | 884942037 | 2870 | 2870 | 2870 | 2870 | 150 |
| 414 | 20250404 | 115100 | 884511537 | 2885 | 2885 | 2885 | 2885 | 0 |
| 415 | 20250404 | 115000 | 884511537 | 2885 | 2855 | 2885 | 2855 | 1256 |
| 416 | 20250404 | 114900 | 880919482 | 2860 | 2880 | 2880 | 2860 | 903 |
| 417 | 20250404 | 114800 | 878332467 | 2880 | 2880 | 2880 | 2880 | 9 |
| 418 | 20250404 | 114700 | 878306547 | 2880 | 2880 | 2880 | 2880 | 1 |
| 419 | 20250404 | 114600 | 878303667 | 2890 | 2890 | 2890 | 2890 | 0 |
| 420 | 20250404 | 114500 | 878303667 | 2890 | 2875 | 2890 | 2875 | 490 |
| 421 | 20250404 | 114400 | 876890027 | 2885 | 2885 | 2885 | 2885 | 1 |
| 422 | 20250404 | 114300 | 876887142 | 2890 | 2885 | 2890 | 2885 | 5842 |
| 423 | 20250404 | 114200 | 860003922 | 2855 | 2875 | 2875 | 2855 | 237 |
| 424 | 20250404 | 114100 | 859325848 | 2870 | 2890 | 2890 | 2860 | 2633 |
| 425 | 20250404 | 114000 | 851731873 | 2895 | 2875 | 2900 | 2865 | 1395 |
| 426 | 20250404 | 113900 | 847721203 | 2905 | 2885 | 2905 | 2870 | 1086 |
| 427 | 20250404 | 113800 | 844589348 | 2885 | 2865 | 2885 | 2865 | 109 |
| 428 | 20250404 | 113700 | 844276653 | 2870 | 2870 | 2870 | 2870 | 546 |
| 429 | 20250404 | 113600 | 842709633 | 2870 | 2870 | 2870 | 2855 | 2703 |
| 430 | 20250404 | 113500 | 834992523 | 2860 | 2860 | 2870 | 2860 | 1594 |
| 431 | 20250404 | 113400 | 830433673 | 2850 | 2855 | 2855 | 2850 | 1695 |
| 432 | 20250404 | 113300 | 825601948 | 2850 | 2855 | 2855 | 2850 | 36 |
| 433 | 20250404 | 113200 | 825499343 | 2840 | 2835 | 2855 | 2830 | 4104 |
| 434 | 20250404 | 113100 | 813864283 | 2830 | 2845 | 2845 | 2830 | 251 |
| 435 | 20250404 | 113000 | 813152193 | 2855 | 2850 | 2855 | 2850 | 80 |
| 436 | 20250404 | 112900 | 812923943 | 2850 | 2850 | 2850 | 2840 | 924 |
| 437 | 20250404 | 112800 | 810298663 | 2855 | 2855 | 2855 | 2855 | 120 |
| 438 | 20250404 | 112700 | 809956063 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 439 | 20250404 | 112600 | 807096063 | 2860 | 2865 | 2875 | 2860 | 3126 |
| 440 | 20250404 | 112500 | 798152068 | 2865 | 2865 | 2875 | 2860 | 283 |
| 441 | 20250404 | 112400 | 797341383 | 2865 | 2870 | 2870 | 2865 | 590 |
| 442 | 20250404 | 112300 | 795648293 | 2875 | 2915 | 2920 | 2875 | 8039 |
| 443 | 20250404 | 112200 | 772320188 | 2910 | 2895 | 2910 | 2895 | 2091 |
| 444 | 20250404 | 112100 | 766252548 | 2895 | 2890 | 2895 | 2890 | 957 |
| 445 | 20250404 | 112000 | 763486813 | 2890 | 2880 | 2890 | 2880 | 1073 |
| 446 | 20250404 | 111900 | 760391308 | 2850 | 2870 | 2885 | 2835 | 4100 |
| 447 | 20250404 | 111800 | 748657703 | 2885 | 2885 | 2885 | 2860 | 3832 |
| 448 | 20250404 | 111700 | 737641653 | 2900 | 2900 | 2900 | 2900 | 0 |
| 449 | 20250404 | 111600 | 737641653 | 2900 | 2900 | 2900 | 2900 | 1207 |
| 450 | 20250404 | 111500 | 734141353 | 2905 | 2905 | 2905 | 2905 | 0 |
| 451 | 20250404 | 111400 | 734141353 | 2905 | 2905 | 2905 | 2905 | 701 |
| 452 | 20250404 | 111300 | 732104948 | 2905 | 2905 | 2920 | 2900 | 3131 |
| 453 | 20250404 | 111200 | 722999238 | 2900 | 2895 | 2905 | 2895 | 2853 |
| 454 | 20250404 | 111100 | 714718648 | 2890 | 2895 | 2895 | 2870 | 720 |
| 455 | 20250404 | 111000 | 712640318 | 2890 | 2865 | 2890 | 2860 | 3621 |
| 456 | 20250404 | 110900 | 702189648 | 2875 | 2865 | 2875 | 2865 | 565 |
| 457 | 20250404 | 110800 | 700568648 | 2845 | 2840 | 2845 | 2840 | 1011 |
| 458 | 20250404 | 110700 | 697697353 | 2870 | 2860 | 2870 | 2855 | 2597 |
| 459 | 20250404 | 110600 | 690262843 | 2860 | 2845 | 2860 | 2845 | 2247 |
| 460 | 20250404 | 110500 | 683847403 | 2840 | 2840 | 2855 | 2800 | 9565 |
| 461 | 20250404 | 110400 | 656919243 | 2845 | 2855 | 2855 | 2845 | 6977 |
| 462 | 20250404 | 110300 | 637044803 | 2865 | 2865 | 2865 | 2865 | 100 |
| 463 | 20250404 | 110200 | 636758303 | 2865 | 2870 | 2870 | 2865 | 989 |
| 464 | 20250404 | 110100 | 633924183 | 2870 | 2870 | 2870 | 2870 | 10 |
| 465 | 20250404 | 110000 | 633895483 | 2870 | 2865 | 2875 | 2865 | 1241 |
| 466 | 20250404 | 105900 | 630339678 | 2865 | 2860 | 2865 | 2860 | 423 |
| 467 | 20250404 | 105800 | 629129858 | 2850 | 2850 | 2850 | 2850 | 1500 |
| 468 | 20250404 | 105700 | 624854858 | 2855 | 2855 | 2860 | 2855 | 2436 |
| 469 | 20250404 | 105600 | 617899978 | 2860 | 2860 | 2860 | 2860 | 1064 |
| 470 | 20250404 | 105500 | 614856938 | 2865 | 2865 | 2865 | 2865 | 677 |
| 471 | 20250404 | 105400 | 612917333 | 2870 | 2870 | 2870 | 2870 | 630 |
| 472 | 20250404 | 105300 | 611109233 | 2870 | 2870 | 2870 | 2870 | 108 |
| 473 | 20250404 | 105200 | 610799273 | 2865 | 2860 | 2865 | 2860 | 335 |
| 474 | 20250404 | 105100 | 609840908 | 2860 | 2860 | 2860 | 2860 | 3 |
| 475 | 20250404 | 105000 | 609832328 | 2855 | 2855 | 2855 | 2855 | 4 |
| 476 | 20250404 | 104900 | 609820908 | 2850 | 2850 | 2850 | 2850 | 5 |
| 477 | 20250404 | 104800 | 609806658 | 2850 | 2850 | 2850 | 2850 | 1 |
| 478 | 20250404 | 104700 | 609803808 | 2865 | 2850 | 2865 | 2800 | 15610 |
| 479 | 20250404 | 104600 | 565621078 | 2850 | 2850 | 2850 | 2850 | 45 |
| 480 | 20250404 | 104500 | 565492828 | 2850 | 2850 | 2850 | 2850 | 101 |
| 481 | 20250404 | 104400 | 565204978 | 2855 | 2855 | 2855 | 2855 | 30 |
| 482 | 20250404 | 104300 | 565119328 | 2865 | 2855 | 2865 | 2855 | 1421 |
| 483 | 20250404 | 104200 | 561058368 | 2855 | 2860 | 2860 | 2855 | 1072 |
| 484 | 20250404 | 104100 | 557997118 | 2865 | 2870 | 2870 | 2865 | 390 |
| 485 | 20250404 | 104000 | 556878028 | 2870 | 2870 | 2870 | 2870 | 203 |
| 486 | 20250404 | 103900 | 556295418 | 2875 | 2880 | 2890 | 2870 | 5480 |
| 487 | 20250404 | 103800 | 540470138 | 2875 | 2865 | 2875 | 2865 | 418 |
| 488 | 20250404 | 103700 | 539269308 | 2860 | 2875 | 2875 | 2860 | 141 |
| 489 | 20250404 | 103600 | 538866033 | 2855 | 2865 | 2865 | 2855 | 548 |
| 490 | 20250404 | 103500 | 537299783 | 2865 | 2870 | 2870 | 2865 | 1827 |
| 491 | 20250404 | 103400 | 532065363 | 2870 | 2870 | 2870 | 2870 | 1154 |
| 492 | 20250404 | 103300 | 528753383 | 2875 | 2875 | 2875 | 2875 | 440 |
| 493 | 20250404 | 103200 | 527488383 | 2875 | 2870 | 2875 | 2870 | 622 |
| 494 | 20250404 | 103100 | 525702743 | 2870 | 2875 | 2880 | 2870 | 344 |
| 495 | 20250404 | 103000 | 524714178 | 2875 | 2875 | 2875 | 2875 | 466 |
| 496 | 20250404 | 102900 | 523374428 | 2872 | 2880 | 2880 | 2872 | 94 |
| 497 | 20250404 | 102800 | 523104380 | 2870 | 2880 | 2880 | 2870 | 240 |
| 498 | 20250404 | 102700 | 522415570 | 2870 | 2880 | 2880 | 2870 | 1151 |
| 499 | 20250404 | 102600 | 519112185 | 2870 | 2880 | 2880 | 2870 | 5771 |
| 500 | 20250404 | 102500 | 502522625 | 2880 | 2880 | 2880 | 2880 | 42 |
| 501 | 20250404 | 102400 | 502401665 | 2885 | 2885 | 2885 | 2880 | 177 |
| 502 | 20250404 | 102300 | 501891025 | 2885 | 2890 | 2890 | 2885 | 3176 |
| 503 | 20250404 | 102200 | 492726800 | 2885 | 2885 | 2885 | 2885 | 772 |
| 504 | 20250404 | 102100 | 490499580 | 2885 | 2880 | 2885 | 2880 | 290 |
| 505 | 20250404 | 102000 | 489664375 | 2880 | 2880 | 2880 | 2880 | 0 |
| 506 | 20250404 | 101900 | 489664375 | 2880 | 2880 | 2880 | 2880 | 7 |
| 507 | 20250404 | 101800 | 489644215 | 2880 | 2885 | 2885 | 2880 | 117 |
| 508 | 20250404 | 101700 | 489307200 | 2885 | 2885 | 2885 | 2885 | 2 |
| 509 | 20250404 | 101600 | 489301430 | 2870 | 2870 | 2870 | 2870 | 0 |
| 510 | 20250404 | 101500 | 489301430 | 2870 | 2870 | 2870 | 2870 | 1 |
| 511 | 20250404 | 101400 | 489298560 | 2870 | 2885 | 2885 | 2870 | 3303 |
| 512 | 20250404 | 101300 | 479812405 | 2880 | 2880 | 2880 | 2880 | 501 |
| 513 | 20250404 | 101200 | 478369525 | 2875 | 2880 | 2880 | 2875 | 15340 |
| 514 | 20250404 | 101100 | 434265825 | 2875 | 2880 | 2880 | 2875 | 1179 |
| 515 | 20250404 | 101000 | 430875305 | 2880 | 2880 | 2885 | 2880 | 1293 |
| 516 | 20250404 | 100900 | 427151005 | 2885 | 2880 | 2885 | 2880 | 1355 |
| 517 | 20250404 | 100800 | 423248280 | 2880 | 2880 | 2880 | 2880 | 192 |
| 518 | 20250404 | 100700 | 422695320 | 2870 | 2875 | 2880 | 2870 | 4663 |
| 519 | 20250404 | 100600 | 409282250 | 2880 | 2875 | 2880 | 2875 | 640 |
| 520 | 20250404 | 100500 | 407441780 | 2880 | 2875 | 2885 | 2870 | 524 |
| 521 | 20250404 | 100400 | 405934250 | 2885 | 2885 | 2885 | 2885 | 1150 |
| 522 | 20250404 | 100300 | 402616500 | 2870 | 2880 | 2880 | 2870 | 949 |
| 523 | 20250404 | 100200 | 399886970 | 2880 | 2875 | 2880 | 2875 | 3644 |
| 524 | 20250404 | 100100 | 389409120 | 2875 | 2875 | 2875 | 2875 | 358 |
| 525 | 20250404 | 100000 | 388379870 | 2875 | 2875 | 2875 | 2875 | 15 |
| 526 | 20250404 | 095900 | 388336745 | 2875 | 2870 | 2875 | 2870 | 351 |
| 527 | 20250404 | 095800 | 387328875 | 2865 | 2865 | 2865 | 2865 | 561 |
| 528 | 20250404 | 095700 | 385721610 | 2865 | 2865 | 2865 | 2865 | 29 |
| 529 | 20250404 | 095600 | 385638525 | 2870 | 2870 | 2870 | 2870 | 5 |
| 530 | 20250404 | 095500 | 385624175 | 2865 | 2865 | 2865 | 2865 | 1 |
| 531 | 20250404 | 095400 | 385621310 | 2865 | 2870 | 2870 | 2865 | 97 |
| 532 | 20250404 | 095300 | 385343060 | 2860 | 2855 | 2860 | 2855 | 2 |
| 533 | 20250404 | 095200 | 385337345 | 2865 | 2860 | 2865 | 2855 | 186 |
| 534 | 20250404 | 095100 | 384804515 | 2860 | 2865 | 2865 | 2860 | 32 |
| 535 | 20250404 | 095000 | 384712925 | 2870 | 2865 | 2870 | 2865 | 206 |
| 536 | 20250404 | 094900 | 384121960 | 2875 | 2875 | 2875 | 2875 | 0 |
| 537 | 20250404 | 094800 | 384121960 | 2875 | 2875 | 2875 | 2875 | 32 |
| 538 | 20250404 | 094700 | 384029960 | 2875 | 2880 | 2880 | 2870 | 801 |
| 539 | 20250404 | 094600 | 381730810 | 2880 | 2860 | 2880 | 2860 | 768 |
| 540 | 20250404 | 094500 | 379525555 | 2870 | 2860 | 2875 | 2860 | 1377 |
| 541 | 20250404 | 094400 | 375576945 | 2865 | 2880 | 2880 | 2845 | 13854 |
| 542 | 20250404 | 094300 | 335968665 | 2880 | 2880 | 2890 | 2880 | 2594 |
| 543 | 20250404 | 094200 | 328480085 | 2880 | 2880 | 2885 | 2880 | 457 |
| 544 | 20250404 | 094100 | 327163910 | 2880 | 2870 | 2880 | 2870 | 1107 |
| 545 | 20250404 | 094000 | 323979340 | 2870 | 2880 | 2880 | 2870 | 2083 |
| 546 | 20250404 | 093900 | 317989630 | 2880 | 2870 | 2880 | 2870 | 421 |
| 547 | 20250404 | 093800 | 316780780 | 2880 | 2875 | 2880 | 2870 | 3686 |
| 548 | 20250404 | 093700 | 306184310 | 2875 | 2865 | 2875 | 2865 | 1517 |
| 549 | 20250404 | 093600 | 301835475 | 2860 | 2860 | 2860 | 2860 | 430 |
| 550 | 20250404 | 093500 | 300605675 | 2860 | 2850 | 2860 | 2850 | 287 |
| 551 | 20250404 | 093400 | 299786210 | 2850 | 2855 | 2855 | 2850 | 294 |
| 552 | 20250404 | 093300 | 298947280 | 2855 | 2850 | 2855 | 2835 | 2504 |
| 553 | 20250404 | 093200 | 291818065 | 2845 | 2840 | 2845 | 2840 | 1641 |
| 554 | 20250404 | 093100 | 287151980 | 2830 | 2830 | 2830 | 2830 | 21 |
| 555 | 20250404 | 093000 | 287092550 | 2835 | 2835 | 2840 | 2835 | 269 |
| 556 | 20250404 | 092900 | 286328855 | 2835 | 2835 | 2835 | 2835 | 21 |
| 557 | 20250404 | 092800 | 286269320 | 2830 | 2835 | 2845 | 2820 | 8418 |
| 558 | 20250404 | 092700 | 262483860 | 2830 | 2825 | 2830 | 2825 | 1268 |
| 559 | 20250404 | 092600 | 258901070 | 2825 | 2825 | 2825 | 2825 | 101 |
| 560 | 20250404 | 092500 | 258615745 | 2820 | 2820 | 2820 | 2820 | 0 |
| 561 | 20250404 | 092400 | 258615745 | 2820 | 2830 | 2830 | 2820 | 677 |
| 562 | 20250404 | 092300 | 256703175 | 2830 | 2825 | 2830 | 2825 | 76 |
| 563 | 20250404 | 092200 | 256488355 | 2825 | 2840 | 2840 | 2825 | 1020 |
| 564 | 20250404 | 092100 | 253595140 | 2840 | 2820 | 2840 | 2820 | 21 |
| 565 | 20250404 | 092000 | 253535880 | 2820 | 2825 | 2825 | 2820 | 1548 |
| 566 | 20250404 | 091900 | 249167165 | 2825 | 2840 | 2840 | 2825 | 1912 |
| 567 | 20250404 | 091800 | 243762720 | 2840 | 2840 | 2840 | 2830 | 1808 |
| 568 | 20250404 | 091700 | 238631590 | 2825 | 2825 | 2835 | 2825 | 3169 |
| 569 | 20250404 | 091600 | 229665365 | 2830 | 2830 | 2830 | 2830 | 17 |
| 570 | 20250404 | 091500 | 229617255 | 2830 | 2820 | 2830 | 2820 | 813 |
| 571 | 20250404 | 091400 | 227320130 | 2810 | 2815 | 2820 | 2810 | 5305 |
| 572 | 20250404 | 091300 | 212401060 | 2810 | 2800 | 2810 | 2795 | 4430 |
| 573 | 20250404 | 091200 | 199982050 | 2800 | 2800 | 2800 | 2800 | 20 |
| 574 | 20250404 | 091100 | 199926050 | 2800 | 2790 | 2800 | 2790 | 10741 |
| 575 | 20250404 | 091000 | 169948090 | 2780 | 2790 | 2790 | 2780 | 3378 |
| 576 | 20250404 | 090900 | 160524910 | 2780 | 2780 | 2790 | 2775 | 3166 |
| 577 | 20250404 | 090800 | 151704765 | 2780 | 2780 | 2800 | 2780 | 11980 |
| 578 | 20250404 | 090700 | 118370420 | 2795 | 2785 | 2795 | 2780 | 3686 |
| 579 | 20250404 | 090600 | 108121280 | 2795 | 2795 | 2800 | 2785 | 3217 |
| 580 | 20250404 | 090500 | 99146515 | 2795 | 2805 | 2805 | 2795 | 454 |
| 581 | 20250404 | 090400 | 97876930 | 2795 | 2795 | 2795 | 2795 | 2520 |
| 582 | 20250404 | 090300 | 90833530 | 2790 | 2800 | 2810 | 2790 | 3439 |
| 583 | 20250404 | 090200 | 81219920 | 2810 | 2810 | 2810 | 2810 | 1652 |
| 584 | 20250404 | 090100 | 76577800 | 2785 | 2810 | 2810 | 2775 | 7624 |
| 585 | 20250404 | 090000 | 55250565 | 2800 | 2825 | 2825 | 2795 | 19615 |