29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 3 | 20250403 | 184000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20250403 | 183900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20250403 | 183800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20250403 | 183700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20250403 | 183600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20250403 | 183500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20250403 | 183400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20250403 | 183300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20250403 | 183200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20250403 | 183100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20250403 | 183000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20250403 | 182900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20250403 | 182800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20250403 | 182700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20250403 | 182600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20250403 | 182500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20250403 | 182400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20250403 | 182300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20250403 | 182200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20250403 | 182100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20250403 | 182000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20250403 | 181900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20250403 | 181800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20250403 | 181700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20250403 | 181600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20250403 | 181500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20250403 | 181400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20250403 | 181300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20250403 | 181200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20250403 | 181100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 33 | 20250403 | 181000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20250403 | 180900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20250403 | 180800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20250403 | 180700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20250403 | 180600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20250403 | 180500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20250403 | 180400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20250403 | 180300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20250403 | 180200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20250403 | 180100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20250403 | 180000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20250403 | 175900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20250403 | 175800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20250403 | 175700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20250403 | 175600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20250403 | 175500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20250403 | 175400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20250403 | 175300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20250403 | 175200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20250403 | 175100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20250403 | 175000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20250403 | 174900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20250403 | 174800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20250403 | 174700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20250403 | 174600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20250403 | 174500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20250403 | 174400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20250403 | 174300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20250403 | 174200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20250403 | 174100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 63 | 20250403 | 174000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20250403 | 173900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20250403 | 173800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20250403 | 173700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20250403 | 173600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20250403 | 173500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20250403 | 173400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20250403 | 173300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20250403 | 173200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20250403 | 173100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20250403 | 173000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20250403 | 172900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20250403 | 172800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20250403 | 172700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20250403 | 172600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20250403 | 172500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20250403 | 172400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20250403 | 172300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20250403 | 172200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20250403 | 172100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20250403 | 172000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20250403 | 171900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20250403 | 171800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20250403 | 171700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20250403 | 171600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20250403 | 171500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20250403 | 171400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20250403 | 171300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20250403 | 171200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20250403 | 171100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 93 | 20250403 | 171000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20250403 | 170900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20250403 | 170800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20250403 | 170700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20250403 | 170600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20250403 | 170500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20250403 | 170400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20250403 | 170300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20250403 | 170200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20250403 | 170100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20250403 | 170000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20250403 | 165900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20250403 | 165800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20250403 | 165700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20250403 | 165600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20250403 | 165500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20250403 | 165400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20250403 | 165300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20250403 | 165200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20250403 | 165100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20250403 | 165000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20250403 | 164900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20250403 | 164800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20250403 | 164700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20250403 | 164600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20250403 | 164500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20250403 | 164400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20250403 | 164300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20250403 | 164200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20250403 | 164100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 123 | 20250403 | 164000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20250403 | 163900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20250403 | 163800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20250403 | 163700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20250403 | 163600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20250403 | 163500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20250403 | 163400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20250403 | 163300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20250403 | 163200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20250403 | 163100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20250403 | 163000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20250403 | 162900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20250403 | 162800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20250403 | 162700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20250403 | 162600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20250403 | 162500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20250403 | 162400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20250403 | 162300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20250403 | 162200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20250403 | 162100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20250403 | 162000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20250403 | 161900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20250403 | 161800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20250403 | 161700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20250403 | 161600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20250403 | 161500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20250403 | 161400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20250403 | 161300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20250403 | 161200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20250403 | 161100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 153 | 20250403 | 161000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20250403 | 160900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20250403 | 160800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20250403 | 160700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20250403 | 160600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20250403 | 160500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20250403 | 160400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20250403 | 160300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20250403 | 160200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20250403 | 160100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20250403 | 160000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20250403 | 155900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20250403 | 155800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20250403 | 155700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20250403 | 155600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20250403 | 155500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20250403 | 155400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20250403 | 155300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20250403 | 155200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20250403 | 155100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20250403 | 155000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20250403 | 154900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20250403 | 154800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20250403 | 154700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20250403 | 154600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20250403 | 154500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20250403 | 154400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20250403 | 154300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20250403 | 154200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20250403 | 154100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 183 | 20250403 | 154000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20250403 | 153900 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20250403 | 153800 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20250403 | 153700 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20250403 | 153600 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20250403 | 153500 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20250403 | 153400 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20250403 | 153300 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20250403 | 153200 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20250403 | 153100 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20250403 | 153000 | 3213460201 | 4600 | 4600 | 4600 | 4600 | 11523 |
| 194 | 20250403 | 152900 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20250403 | 152800 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20250403 | 152700 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20250403 | 152600 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20250403 | 152500 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20250403 | 152400 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20250403 | 152300 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20250403 | 152200 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20250403 | 152100 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20250403 | 152000 | 3160454401 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20250403 | 151900 | 3160454401 | 4585 | 4560 | 4590 | 4560 | 5018 |
| 205 | 20250403 | 151800 | 3137473130 | 4557 | 4485 | 4557 | 4485 | 4441 |
| 206 | 20250403 | 151700 | 3117317445 | 4480 | 4465 | 4480 | 4465 | 1623 |
| 207 | 20250403 | 151600 | 3110059530 | 4460 | 4445 | 4460 | 4445 | 1025 |
| 208 | 20250403 | 151500 | 3105494565 | 4445 | 4425 | 4445 | 4422 | 304 |
| 209 | 20250403 | 151400 | 3104149101 | 4425 | 4390 | 4425 | 4385 | 1353 |
| 210 | 20250403 | 151300 | 3098167176 | 4390 | 4385 | 4390 | 4385 | 205 |
| 211 | 20250403 | 151200 | 3097268226 | 4385 | 4365 | 4385 | 4365 | 869 |
| 212 | 20250403 | 151100 | 3093459701 | 4365 | 4365 | 4365 | 4365 | 118 |
| 213 | 20250403 | 151000 | 3092944631 | 4385 | 4365 | 4385 | 4365 | 153 |
| 214 | 20250403 | 150900 | 3092274726 | 4365 | 4365 | 4390 | 4360 | 323 |
| 215 | 20250403 | 150800 | 3090864816 | 4360 | 4430 | 4430 | 4360 | 1320 |
| 216 | 20250403 | 150700 | 3085077426 | 4430 | 4400 | 4430 | 4400 | 1214 |
| 217 | 20250403 | 150600 | 3079735751 | 4400 | 4430 | 4430 | 4360 | 9478 |
| 218 | 20250403 | 150500 | 3038062691 | 4420 | 4430 | 4435 | 4420 | 429 |
| 219 | 20250403 | 150400 | 3036163251 | 4430 | 4430 | 4440 | 4425 | 357 |
| 220 | 20250403 | 150300 | 3034583116 | 4425 | 4425 | 4440 | 4425 | 1078 |
| 221 | 20250403 | 150200 | 3029812951 | 4425 | 4415 | 4432 | 4410 | 928 |
| 222 | 20250403 | 150100 | 3025714509 | 4400 | 4460 | 4460 | 4400 | 513 |
| 223 | 20250403 | 150000 | 3023446449 | 4460 | 4460 | 4460 | 4460 | 1185 |
| 224 | 20250403 | 145900 | 3018161349 | 4460 | 4415 | 4460 | 4390 | 2024 |
| 225 | 20250403 | 145800 | 3009230499 | 4415 | 4420 | 4420 | 4415 | 1292 |
| 226 | 20250403 | 145700 | 3003525139 | 4420 | 4400 | 4420 | 4400 | 505 |
| 227 | 20250403 | 145600 | 3001302464 | 4420 | 4385 | 4420 | 4380 | 346 |
| 228 | 20250403 | 145500 | 2999782914 | 4460 | 4360 | 4460 | 4360 | 191 |
| 229 | 20250403 | 145400 | 2998944844 | 4350 | 4355 | 4360 | 4350 | 1293 |
| 230 | 20250403 | 145300 | 2993313869 | 4350 | 4355 | 4355 | 4335 | 6429 |
| 231 | 20250403 | 145200 | 2965384634 | 4360 | 4400 | 4400 | 4360 | 2694 |
| 232 | 20250403 | 145100 | 2953576139 | 4400 | 4420 | 4420 | 4400 | 4423 |
| 233 | 20250403 | 145000 | 2934065489 | 4415 | 4405 | 4465 | 4405 | 5459 |
| 234 | 20250403 | 144900 | 2909936469 | 4385 | 4425 | 4435 | 4330 | 11763 |
| 235 | 20250403 | 144800 | 2858304664 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20250403 | 144700 | 2858304664 | 4425 | 4425 | 4425 | 4425 | 0 |
| 237 | 20250403 | 144600 | 2858304664 | 4425 | 4620 | 4620 | 4425 | 18111 |
| 238 | 20250403 | 144500 | 2776757609 | 4620 | 4645 | 4645 | 4620 | 6111 |
| 239 | 20250403 | 144400 | 2748438714 | 4640 | 4740 | 4750 | 4640 | 6463 |
| 240 | 20250403 | 144300 | 2718072154 | 4730 | 4730 | 4730 | 4730 | 630 |
| 241 | 20250403 | 144200 | 2715092254 | 4730 | 4775 | 4775 | 4720 | 489 |
| 242 | 20250403 | 144100 | 2712779544 | 4775 | 4795 | 4795 | 4735 | 1760 |
| 243 | 20250403 | 144000 | 2704385784 | 4795 | 4735 | 4830 | 4735 | 14930 |
| 244 | 20250403 | 143900 | 2632575609 | 4705 | 4655 | 4720 | 4650 | 2186 |
| 245 | 20250403 | 143800 | 2622321059 | 4650 | 4650 | 4650 | 4640 | 1048 |
| 246 | 20250403 | 143700 | 2617452339 | 4650 | 4600 | 4650 | 4595 | 2341 |
| 247 | 20250403 | 143600 | 2606638849 | 4595 | 4670 | 4690 | 4580 | 5916 |
| 248 | 20250403 | 143500 | 2579294319 | 4670 | 4730 | 4730 | 4670 | 5232 |
| 249 | 20250403 | 143400 | 2554677739 | 4740 | 4770 | 4770 | 4720 | 4356 |
| 250 | 20250403 | 143300 | 2533986954 | 4780 | 4830 | 4835 | 4780 | 3566 |
| 251 | 20250403 | 143200 | 2516871109 | 4835 | 4860 | 4860 | 4810 | 8932 |
| 252 | 20250403 | 143100 | 2473739544 | 4860 | 4875 | 4880 | 4795 | 14847 |
| 253 | 20250403 | 143000 | 2401979519 | 4885 | 4915 | 4920 | 4885 | 39901 |
| 254 | 20250403 | 142900 | 2205936819 | 4920 | 4920 | 4920 | 4920 | 0 |
| 255 | 20250403 | 142800 | 2205936819 | 4920 | 4920 | 4920 | 4920 | 0 |
| 256 | 20250403 | 142700 | 2205936819 | 4920 | 4790 | 4920 | 4780 | 33170 |
| 257 | 20250403 | 142600 | 2044322404 | 4790 | 4765 | 4790 | 4765 | 3599 |
| 258 | 20250403 | 142500 | 2027112049 | 4765 | 4760 | 4780 | 4760 | 4053 |
| 259 | 20250403 | 142400 | 2007783579 | 4760 | 4750 | 4760 | 4750 | 5827 |
| 260 | 20250403 | 142300 | 1980092839 | 4750 | 4740 | 4750 | 4735 | 3202 |
| 261 | 20250403 | 142200 | 1964898464 | 4740 | 4730 | 4740 | 4720 | 2281 |
| 262 | 20250403 | 142100 | 1954108744 | 4730 | 4695 | 4730 | 4690 | 3396 |
| 263 | 20250403 | 142000 | 1938115054 | 4690 | 4680 | 4690 | 4680 | 968 |
| 264 | 20250403 | 141900 | 1933582864 | 4675 | 4665 | 4675 | 4665 | 624 |
| 265 | 20250403 | 141800 | 1930667754 | 4660 | 4660 | 4660 | 4660 | 85 |
| 266 | 20250403 | 141700 | 1930271654 | 4660 | 4665 | 4670 | 4660 | 706 |
| 267 | 20250403 | 141600 | 1926979219 | 4670 | 4675 | 4675 | 4670 | 1138 |
| 268 | 20250403 | 141500 | 1921664489 | 4670 | 4650 | 4675 | 4650 | 1333 |
| 269 | 20250403 | 141400 | 1915455494 | 4650 | 4650 | 4655 | 4650 | 50 |
| 270 | 20250403 | 141300 | 1915222764 | 4650 | 4650 | 4655 | 4650 | 1167 |
| 271 | 20250403 | 141200 | 1909796204 | 4650 | 4650 | 4650 | 4650 | 289 |
| 272 | 20250403 | 141100 | 1908452354 | 4650 | 4640 | 4650 | 4640 | 947 |
| 273 | 20250403 | 141000 | 1904055739 | 4645 | 4640 | 4650 | 4640 | 476 |
| 274 | 20250403 | 140900 | 1901845594 | 4645 | 4635 | 4645 | 4635 | 22 |
| 275 | 20250403 | 140800 | 1901743564 | 4635 | 4635 | 4635 | 4635 | 311 |
| 276 | 20250403 | 140700 | 1900302079 | 4635 | 4630 | 4635 | 4625 | 1118 |
| 277 | 20250403 | 140600 | 1895125659 | 4590 | 4635 | 4635 | 4590 | 340 |
| 278 | 20250403 | 140500 | 1893555834 | 4635 | 4640 | 4640 | 4590 | 297 |
| 279 | 20250403 | 140400 | 1892187454 | 4645 | 4650 | 4650 | 4645 | 293 |
| 280 | 20250403 | 140300 | 1890825269 | 4650 | 4655 | 4655 | 4650 | 5714 |
| 281 | 20250403 | 140200 | 1864253834 | 4655 | 4630 | 4655 | 4630 | 4590 |
| 282 | 20250403 | 140100 | 1842896104 | 4655 | 4595 | 4655 | 4595 | 6516 |
| 283 | 20250403 | 140000 | 1812827234 | 4545 | 4560 | 4570 | 4545 | 905 |
| 284 | 20250403 | 135900 | 1808694479 | 4560 | 4545 | 4560 | 4375 | 6441 |
| 285 | 20250403 | 135800 | 1779934094 | 4545 | 4555 | 4560 | 4545 | 1641 |
| 286 | 20250403 | 135700 | 1772458014 | 4560 | 4590 | 4590 | 4560 | 1400 |
| 287 | 20250403 | 135600 | 1766073734 | 4550 | 4575 | 4575 | 4550 | 2023 |
| 288 | 20250403 | 135500 | 1756836034 | 4570 | 4600 | 4600 | 4570 | 225 |
| 289 | 20250403 | 135400 | 1755802014 | 4600 | 4595 | 4600 | 4595 | 886 |
| 290 | 20250403 | 135300 | 1751726979 | 4600 | 4600 | 4600 | 4570 | 750 |
| 291 | 20250403 | 135200 | 1748279994 | 4600 | 4575 | 4600 | 4565 | 1984 |
| 292 | 20250403 | 135100 | 1739188449 | 4575 | 4570 | 4575 | 4565 | 2186 |
| 293 | 20250403 | 135000 | 1729198594 | 4570 | 4550 | 4570 | 4550 | 2612 |
| 294 | 20250403 | 134900 | 1717277089 | 4550 | 4550 | 4550 | 4550 | 233 |
| 295 | 20250403 | 134800 | 1716216939 | 4550 | 4570 | 4575 | 4550 | 1046 |
| 296 | 20250403 | 134700 | 1711444969 | 4580 | 4580 | 4585 | 4580 | 947 |
| 297 | 20250403 | 134600 | 1707107674 | 4580 | 4580 | 4580 | 4565 | 2395 |
| 298 | 20250403 | 134500 | 1696139054 | 4580 | 4590 | 4590 | 4580 | 3958 |
| 299 | 20250403 | 134400 | 1677992404 | 4590 | 4580 | 4590 | 4580 | 2491 |
| 300 | 20250403 | 134300 | 1666574884 | 4555 | 4515 | 4600 | 4515 | 4946 |
| 301 | 20250403 | 134200 | 1643934169 | 4545 | 4505 | 4545 | 4502 | 2009 |
| 302 | 20250403 | 134100 | 1634864471 | 4490 | 4490 | 4510 | 4470 | 4846 |
| 303 | 20250403 | 134000 | 1613066241 | 4495 | 4420 | 4495 | 4420 | 3354 |
| 304 | 20250403 | 133900 | 1598085991 | 4435 | 4360 | 4470 | 4360 | 5393 |
| 305 | 20250403 | 133800 | 1574380041 | 4360 | 4355 | 4360 | 4355 | 957 |
| 306 | 20250403 | 133700 | 1570210631 | 4325 | 4330 | 4355 | 4325 | 2038 |
| 307 | 20250403 | 133600 | 1561359631 | 4325 | 4325 | 4325 | 4325 | 0 |
| 308 | 20250403 | 133500 | 1561359631 | 4325 | 4325 | 4325 | 4325 | 419 |
| 309 | 20250403 | 133400 | 1559547456 | 4325 | 4325 | 4325 | 4325 | 152 |
| 310 | 20250403 | 133300 | 1558890056 | 4325 | 4325 | 4325 | 4325 | 0 |
| 311 | 20250403 | 133200 | 1558890056 | 4325 | 4325 | 4325 | 4325 | 0 |
| 312 | 20250403 | 133100 | 1558890056 | 4325 | 4325 | 4325 | 4325 | 124 |
| 313 | 20250403 | 133000 | 1558353756 | 4325 | 4310 | 4325 | 4310 | 633 |
| 314 | 20250403 | 132900 | 1555624026 | 4310 | 4310 | 4310 | 4310 | 34 |
| 315 | 20250403 | 132800 | 1555477486 | 4310 | 4305 | 4310 | 4305 | 90 |
| 316 | 20250403 | 132700 | 1555089786 | 4305 | 4305 | 4305 | 4305 | 0 |
| 317 | 20250403 | 132600 | 1555089786 | 4305 | 4320 | 4320 | 4305 | 683 |
| 318 | 20250403 | 132500 | 1552143061 | 4320 | 4320 | 4320 | 4320 | 1 |
| 319 | 20250403 | 132400 | 1552138741 | 4325 | 4320 | 4325 | 4320 | 851 |
| 320 | 20250403 | 132300 | 1548462416 | 4320 | 4320 | 4320 | 4320 | 508 |
| 321 | 20250403 | 132200 | 1546267856 | 4320 | 4320 | 4320 | 4320 | 63 |
| 322 | 20250403 | 132100 | 1545995696 | 4320 | 4315 | 4320 | 4315 | 2238 |
| 323 | 20250403 | 132000 | 1536328446 | 4320 | 4320 | 4325 | 4315 | 132 |
| 324 | 20250403 | 131900 | 1535758236 | 4325 | 4325 | 4325 | 4325 | 65 |
| 325 | 20250403 | 131800 | 1535477111 | 4310 | 4325 | 4325 | 4310 | 52 |
| 326 | 20250403 | 131700 | 1535252691 | 4325 | 4310 | 4325 | 4310 | 27 |
| 327 | 20250403 | 131600 | 1535136306 | 4325 | 4310 | 4325 | 4310 | 255 |
| 328 | 20250403 | 131500 | 1534034181 | 4325 | 4325 | 4325 | 4325 | 5 |
| 329 | 20250403 | 131400 | 1534012556 | 4310 | 4310 | 4315 | 4310 | 190 |
| 330 | 20250403 | 131300 | 1533193156 | 4325 | 4320 | 4325 | 4320 | 100 |
| 331 | 20250403 | 131200 | 1532760956 | 4325 | 4325 | 4325 | 4325 | 0 |
| 332 | 20250403 | 131100 | 1532760956 | 4325 | 4325 | 4325 | 4310 | 1070 |
| 333 | 20250403 | 131000 | 1528141952 | 4325 | 4325 | 4325 | 4325 | 126 |
| 334 | 20250403 | 130900 | 1527597002 | 4325 | 4320 | 4325 | 4320 | 870 |
| 335 | 20250403 | 130800 | 1523835752 | 4325 | 4325 | 4325 | 4325 | 1 |
| 336 | 20250403 | 130700 | 1523831427 | 4325 | 4320 | 4325 | 4320 | 436 |
| 337 | 20250403 | 130600 | 1521947407 | 4325 | 4325 | 4325 | 4325 | 0 |
| 338 | 20250403 | 130500 | 1521947407 | 4325 | 4315 | 4325 | 4315 | 85 |
| 339 | 20250403 | 130400 | 1521579802 | 4315 | 4315 | 4315 | 4315 | 35 |
| 340 | 20250403 | 130300 | 1521428777 | 4310 | 4310 | 4310 | 4310 | 50 |
| 341 | 20250403 | 130200 | 1521213277 | 4310 | 4305 | 4315 | 4305 | 205 |
| 342 | 20250403 | 130100 | 1520330207 | 4305 | 4305 | 4305 | 4305 | 3 |
| 343 | 20250403 | 130000 | 1520317292 | 4320 | 4320 | 4320 | 4320 | 0 |
| 344 | 20250403 | 125900 | 1520317292 | 4320 | 4320 | 4320 | 4320 | 140 |
| 345 | 20250403 | 125800 | 1519712492 | 4320 | 4320 | 4320 | 4320 | 1280 |
| 346 | 20250403 | 125700 | 1514182892 | 4300 | 4300 | 4300 | 4300 | 166 |
| 347 | 20250403 | 125600 | 1513469092 | 4300 | 4300 | 4300 | 4300 | 959 |
| 348 | 20250403 | 125500 | 1509345392 | 4300 | 4295 | 4300 | 4295 | 1008 |
| 349 | 20250403 | 125400 | 1505014092 | 4295 | 4295 | 4295 | 4295 | 0 |
| 350 | 20250403 | 125300 | 1505014092 | 4295 | 4295 | 4295 | 4295 | 200 |
| 351 | 20250403 | 125200 | 1504155092 | 4295 | 4300 | 4300 | 4295 | 540 |
| 352 | 20250403 | 125100 | 1501835642 | 4280 | 4260 | 4280 | 4260 | 466 |
| 353 | 20250403 | 125000 | 1499845222 | 4270 | 4260 | 4270 | 4260 | 2675 |
| 354 | 20250403 | 124900 | 1488423972 | 4260 | 4260 | 4260 | 4260 | 0 |
| 355 | 20250403 | 124800 | 1488423972 | 4260 | 4270 | 4270 | 4260 | 30 |
| 356 | 20250403 | 124700 | 1488296002 | 4270 | 4265 | 4270 | 4260 | 157 |
| 357 | 20250403 | 124600 | 1487626417 | 4270 | 4270 | 4270 | 4270 | 3 |
| 358 | 20250403 | 124500 | 1487613607 | 4270 | 4270 | 4270 | 4270 | 0 |
| 359 | 20250403 | 124400 | 1487613607 | 4270 | 4270 | 4270 | 4270 | 202 |
| 360 | 20250403 | 124300 | 1486751067 | 4270 | 4270 | 4270 | 4270 | 350 |
| 361 | 20250403 | 124200 | 1485256567 | 4270 | 4280 | 4280 | 4270 | 1696 |
| 362 | 20250403 | 124100 | 1477999977 | 4280 | 4280 | 4280 | 4280 | 0 |
| 363 | 20250403 | 124000 | 1477999977 | 4280 | 4280 | 4285 | 4280 | 493 |
| 364 | 20250403 | 123900 | 1475889762 | 4280 | 4280 | 4280 | 4280 | 20 |
| 365 | 20250403 | 123800 | 1475804162 | 4280 | 4280 | 4280 | 4280 | 24 |
| 366 | 20250403 | 123700 | 1475701442 | 4280 | 4285 | 4285 | 4280 | 6 |
| 367 | 20250403 | 123600 | 1475675737 | 4285 | 4285 | 4285 | 4285 | 3 |
| 368 | 20250403 | 123500 | 1475662882 | 4285 | 4285 | 4285 | 4285 | 8 |
| 369 | 20250403 | 123400 | 1475628602 | 4285 | 4265 | 4285 | 4265 | 21 |
| 370 | 20250403 | 123300 | 1475539017 | 4285 | 4285 | 4285 | 4270 | 1546 |
| 371 | 20250403 | 123200 | 1468925312 | 4285 | 4280 | 4285 | 4280 | 183 |
| 372 | 20250403 | 123100 | 1468141472 | 4290 | 4290 | 4290 | 4290 | 69 |
| 373 | 20250403 | 123000 | 1467845462 | 4290 | 4290 | 4290 | 4290 | 1257 |
| 374 | 20250403 | 122900 | 1462452932 | 4315 | 4315 | 4315 | 4315 | 0 |
| 375 | 20250403 | 122800 | 1462452932 | 4315 | 4315 | 4315 | 4315 | 1 |
| 376 | 20250403 | 122700 | 1462448617 | 4330 | 4315 | 4335 | 4315 | 1395 |
| 377 | 20250403 | 122600 | 1456415457 | 4315 | 4290 | 4315 | 4290 | 268 |
| 378 | 20250403 | 122500 | 1455265712 | 4290 | 4295 | 4310 | 4290 | 710 |
| 379 | 20250403 | 122400 | 1452213912 | 4330 | 4320 | 4330 | 4320 | 2140 |
| 380 | 20250403 | 122300 | 1442950112 | 4325 | 4300 | 4330 | 4300 | 2994 |
| 381 | 20250403 | 122200 | 1430015617 | 4300 | 4290 | 4300 | 4290 | 107 |
| 382 | 20250403 | 122100 | 1429556172 | 4295 | 4290 | 4295 | 4290 | 1437 |
| 383 | 20250403 | 122000 | 1423391437 | 4290 | 4280 | 4290 | 4280 | 491 |
| 384 | 20250403 | 121900 | 1421286882 | 4265 | 4265 | 4265 | 4265 | 20 |
| 385 | 20250403 | 121800 | 1421201582 | 4265 | 4265 | 4265 | 4265 | 0 |
| 386 | 20250403 | 121700 | 1421201582 | 4265 | 4280 | 4280 | 4265 | 31 |
| 387 | 20250403 | 121600 | 1421069352 | 4265 | 4265 | 4265 | 4265 | 0 |
| 388 | 20250403 | 121500 | 1421069352 | 4265 | 4265 | 4280 | 4265 | 61 |
| 389 | 20250403 | 121400 | 1420808437 | 4280 | 4280 | 4280 | 4280 | 364 |
| 390 | 20250403 | 121300 | 1419250517 | 4280 | 4280 | 4280 | 4280 | 524 |
| 391 | 20250403 | 121200 | 1417007797 | 4280 | 4270 | 4280 | 4270 | 2014 |
| 392 | 20250403 | 121100 | 1408391547 | 4265 | 4265 | 4265 | 4265 | 367 |
| 393 | 20250403 | 121000 | 1406826292 | 4260 | 4260 | 4280 | 4260 | 238 |
| 394 | 20250403 | 120900 | 1405811917 | 4250 | 4250 | 4250 | 4250 | 100 |
| 395 | 20250403 | 120800 | 1405386917 | 4280 | 4290 | 4290 | 4280 | 7 |
| 396 | 20250403 | 120700 | 1405356897 | 4295 | 4245 | 4295 | 4245 | 15 |
| 397 | 20250403 | 120600 | 1405292722 | 4295 | 4260 | 4295 | 4260 | 110 |
| 398 | 20250403 | 120500 | 1404821782 | 4260 | 4260 | 4260 | 4260 | 20 |
| 399 | 20250403 | 120400 | 1404736582 | 4260 | 4260 | 4260 | 4260 | 0 |
| 400 | 20250403 | 120300 | 1404736582 | 4260 | 4260 | 4260 | 4260 | 0 |
| 401 | 20250403 | 120200 | 1404736582 | 4260 | 4260 | 4260 | 4260 | 2 |
| 402 | 20250403 | 120100 | 1404728062 | 4260 | 4260 | 4260 | 4260 | 1 |
| 403 | 20250403 | 120000 | 1404723802 | 4235 | 4235 | 4235 | 4235 | 0 |
| 404 | 20250403 | 115900 | 1404723802 | 4235 | 4245 | 4245 | 4235 | 1430 |
| 405 | 20250403 | 115800 | 1398660392 | 4260 | 4260 | 4260 | 4260 | 101 |
| 406 | 20250403 | 115700 | 1398230132 | 4260 | 4270 | 4270 | 4245 | 121 |
| 407 | 20250403 | 115600 | 1397714427 | 4265 | 4265 | 4265 | 4265 | 236 |
| 408 | 20250403 | 115500 | 1396707887 | 4265 | 4265 | 4265 | 4235 | 32 |
| 409 | 20250403 | 115400 | 1396571437 | 4265 | 4250 | 4265 | 4250 | 254 |
| 410 | 20250403 | 115300 | 1395488887 | 4250 | 4230 | 4250 | 4230 | 67 |
| 411 | 20250403 | 115200 | 1395205232 | 4235 | 4235 | 4235 | 4235 | 10 |
| 412 | 20250403 | 115100 | 1395162882 | 4230 | 4225 | 4230 | 4225 | 37 |
| 413 | 20250403 | 115000 | 1395006507 | 4225 | 4225 | 4225 | 4225 | 50 |
| 414 | 20250403 | 114900 | 1394795257 | 4220 | 4225 | 4230 | 4220 | 774 |
| 415 | 20250403 | 114800 | 1391523147 | 4230 | 4230 | 4230 | 4230 | 131 |
| 416 | 20250403 | 114700 | 1390969017 | 4230 | 4225 | 4230 | 4225 | 335 |
| 417 | 20250403 | 114600 | 1389552887 | 4225 | 4225 | 4225 | 4220 | 1005 |
| 418 | 20250403 | 114500 | 1385307487 | 4225 | 4220 | 4225 | 4215 | 679 |
| 419 | 20250403 | 114400 | 1382442432 | 4220 | 4215 | 4220 | 4215 | 119 |
| 420 | 20250403 | 114300 | 1381940842 | 4215 | 4230 | 4230 | 4215 | 826 |
| 421 | 20250403 | 114200 | 1378449932 | 4230 | 4245 | 4245 | 4230 | 1827 |
| 422 | 20250403 | 114100 | 1370710632 | 4240 | 4265 | 4265 | 4240 | 5298 |
| 423 | 20250403 | 114000 | 1348190452 | 4265 | 4255 | 4265 | 4255 | 1380 |
| 424 | 20250403 | 113900 | 1342305702 | 4255 | 4255 | 4260 | 4255 | 281 |
| 425 | 20250403 | 113800 | 1341110042 | 4260 | 4260 | 4260 | 4260 | 4 |
| 426 | 20250403 | 113700 | 1341093002 | 4265 | 4265 | 4265 | 4265 | 572 |
| 427 | 20250403 | 113600 | 1338653422 | 4265 | 4270 | 4270 | 4265 | 292 |
| 428 | 20250403 | 113500 | 1337408037 | 4240 | 4235 | 4275 | 4235 | 70 |
| 429 | 20250403 | 113400 | 1337111342 | 4235 | 4270 | 4275 | 4235 | 7828 |
| 430 | 20250403 | 113300 | 1303808952 | 4275 | 4295 | 4295 | 4275 | 3977 |
| 431 | 20250403 | 113200 | 1286759602 | 4300 | 4300 | 4300 | 4300 | 974 |
| 432 | 20250403 | 113100 | 1282571402 | 4300 | 4310 | 4320 | 4300 | 557 |
| 433 | 20250403 | 113000 | 1280173507 | 4320 | 4320 | 4320 | 4320 | 0 |
| 434 | 20250403 | 112900 | 1280173507 | 4320 | 4315 | 4320 | 4315 | 18 |
| 435 | 20250403 | 112800 | 1280095772 | 4300 | 4315 | 4315 | 4300 | 281 |
| 436 | 20250403 | 112700 | 1278884007 | 4330 | 4330 | 4330 | 4330 | 1 |
| 437 | 20250403 | 112600 | 1278879677 | 4300 | 4305 | 4330 | 4300 | 198 |
| 438 | 20250403 | 112500 | 1278024497 | 4300 | 4300 | 4300 | 4300 | 600 |
| 439 | 20250403 | 112400 | 1275444497 | 4300 | 4305 | 4305 | 4300 | 307 |
| 440 | 20250403 | 112300 | 1274123127 | 4300 | 4300 | 4300 | 4300 | 215 |
| 441 | 20250403 | 112200 | 1273198627 | 4300 | 4300 | 4300 | 4300 | 1 |
| 442 | 20250403 | 112100 | 1273194327 | 4305 | 4300 | 4305 | 4295 | 216 |
| 443 | 20250403 | 112000 | 1272266547 | 4310 | 4310 | 4310 | 4310 | 100 |
| 444 | 20250403 | 111900 | 1271835547 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20250403 | 111800 | 1271835547 | 4315 | 4330 | 4330 | 4315 | 49 |
| 446 | 20250403 | 111700 | 1271624097 | 4315 | 4315 | 4315 | 4315 | 2 |
| 447 | 20250403 | 111600 | 1271615467 | 4315 | 4315 | 4315 | 4315 | 1 |
| 448 | 20250403 | 111500 | 1271611152 | 4315 | 4325 | 4325 | 4315 | 112 |
| 449 | 20250403 | 111400 | 1271127752 | 4325 | 4325 | 4325 | 4325 | 77 |
| 450 | 20250403 | 111300 | 1270794727 | 4300 | 4300 | 4300 | 4300 | 1503 |
| 451 | 20250403 | 111200 | 1264331827 | 4315 | 4300 | 4315 | 4300 | 650 |
| 452 | 20250403 | 111100 | 1261529312 | 4300 | 4295 | 4300 | 4295 | 319 |
| 453 | 20250403 | 111000 | 1260159202 | 4295 | 4290 | 4295 | 4285 | 1831 |
| 454 | 20250403 | 110900 | 1252304022 | 4295 | 4310 | 4310 | 4295 | 3082 |
| 455 | 20250403 | 110800 | 1239056077 | 4310 | 4310 | 4310 | 4310 | 1 |
| 456 | 20250403 | 110700 | 1239051767 | 4345 | 4305 | 4345 | 4300 | 165 |
| 457 | 20250403 | 110600 | 1238338117 | 4305 | 4300 | 4310 | 4300 | 394 |
| 458 | 20250403 | 110500 | 1236643507 | 4300 | 4305 | 4310 | 4300 | 475 |
| 459 | 20250403 | 110400 | 1234599162 | 4310 | 4310 | 4310 | 4310 | 1 |
| 460 | 20250403 | 110300 | 1234594852 | 4305 | 4305 | 4305 | 4305 | 219 |
| 461 | 20250403 | 110200 | 1233652057 | 4300 | 4305 | 4305 | 4300 | 655 |
| 462 | 20250403 | 110100 | 1230832717 | 4305 | 4300 | 4305 | 4300 | 5 |
| 463 | 20250403 | 110000 | 1230811212 | 4300 | 4305 | 4305 | 4300 | 1397 |
| 464 | 20250403 | 105900 | 1224802412 | 4310 | 4340 | 4340 | 4310 | 70 |
| 465 | 20250403 | 105800 | 1224500607 | 4305 | 4305 | 4310 | 4305 | 1503 |
| 466 | 20250403 | 105700 | 1218030187 | 4305 | 4320 | 4320 | 4305 | 12187 |
| 467 | 20250403 | 105600 | 1165534802 | 4325 | 4340 | 4340 | 4325 | 1166 |
| 468 | 20250403 | 105500 | 1160486122 | 4345 | 4355 | 4355 | 4345 | 28 |
| 469 | 20250403 | 105400 | 1160364277 | 4350 | 4350 | 4350 | 4350 | 0 |
| 470 | 20250403 | 105300 | 1160364277 | 4350 | 4355 | 4355 | 4350 | 37 |
| 471 | 20250403 | 105200 | 1160203167 | 4355 | 4355 | 4355 | 4355 | 2 |
| 472 | 20250403 | 105100 | 1160194457 | 4355 | 4355 | 4355 | 4355 | 126 |
| 473 | 20250403 | 105000 | 1159645727 | 4355 | 4325 | 4355 | 4320 | 999 |
| 474 | 20250403 | 104900 | 1155328057 | 4320 | 4320 | 4320 | 4320 | 0 |
| 475 | 20250403 | 104800 | 1155328057 | 4320 | 4360 | 4360 | 4320 | 2 |
| 476 | 20250403 | 104700 | 1155319377 | 4360 | 4345 | 4360 | 4345 | 4253 |
| 477 | 20250403 | 104600 | 1136778497 | 4340 | 4340 | 4340 | 4340 | 0 |
| 478 | 20250403 | 104500 | 1136778497 | 4340 | 4335 | 4340 | 4335 | 100 |
| 479 | 20250403 | 104400 | 1136344517 | 4310 | 4315 | 4315 | 4305 | 1210 |
| 480 | 20250403 | 104300 | 1131132867 | 4340 | 4315 | 4340 | 4315 | 623 |
| 481 | 20250403 | 104200 | 1128430077 | 4305 | 4310 | 4310 | 4305 | 1159 |
| 482 | 20250403 | 104100 | 1123440482 | 4315 | 4325 | 4325 | 4310 | 303 |
| 483 | 20250403 | 104000 | 1122131422 | 4360 | 4355 | 4360 | 4355 | 206 |
| 484 | 20250403 | 103900 | 1121234042 | 4360 | 4370 | 4370 | 4350 | 2568 |
| 485 | 20250403 | 103800 | 1110037742 | 4375 | 4375 | 4375 | 4375 | 85 |
| 486 | 20250403 | 103700 | 1109665867 | 4380 | 4380 | 4380 | 4380 | 576 |
| 487 | 20250403 | 103600 | 1107142987 | 4375 | 4345 | 4375 | 4345 | 3192 |
| 488 | 20250403 | 103500 | 1093209867 | 4350 | 4340 | 4350 | 4340 | 51 |
| 489 | 20250403 | 103400 | 1092988517 | 4340 | 4320 | 4340 | 4320 | 360 |
| 490 | 20250403 | 103300 | 1091427047 | 4320 | 4320 | 4340 | 4320 | 806 |
| 491 | 20250403 | 103200 | 1087945107 | 4320 | 4320 | 4320 | 4320 | 11 |
| 492 | 20250403 | 103100 | 1087897587 | 4320 | 4290 | 4320 | 4290 | 1192 |
| 493 | 20250403 | 103000 | 1082780907 | 4280 | 4280 | 4290 | 4275 | 1039 |
| 494 | 20250403 | 102900 | 1078332812 | 4280 | 4295 | 4320 | 4280 | 4183 |
| 495 | 20250403 | 102800 | 1060388667 | 4295 | 4290 | 4295 | 4290 | 685 |
| 496 | 20250403 | 102700 | 1057449947 | 4295 | 4335 | 4335 | 4295 | 5779 |
| 497 | 20250403 | 102600 | 1032558417 | 4335 | 4355 | 4355 | 4335 | 9414 |
| 498 | 20250403 | 102500 | 991709892 | 4350 | 4355 | 4355 | 4350 | 3302 |
| 499 | 20250403 | 102400 | 977337502 | 4355 | 4360 | 4360 | 4355 | 1997 |
| 500 | 20250403 | 102300 | 968631537 | 4360 | 4370 | 4370 | 4360 | 1343 |
| 501 | 20250403 | 102200 | 962769342 | 4370 | 4375 | 4375 | 4370 | 1269 |
| 502 | 20250403 | 102100 | 957223372 | 4375 | 4380 | 4390 | 4375 | 4926 |
| 503 | 20250403 | 102000 | 935645317 | 4390 | 4380 | 4390 | 4380 | 1173 |
| 504 | 20250403 | 101900 | 930506807 | 4380 | 4390 | 4390 | 4380 | 1993 |
| 505 | 20250403 | 101800 | 921763732 | 4390 | 4400 | 4400 | 4390 | 4555 |
| 506 | 20250403 | 101700 | 901734797 | 4405 | 4440 | 4440 | 4405 | 6533 |
| 507 | 20250403 | 101600 | 872904237 | 4440 | 4435 | 4440 | 4435 | 464 |
| 508 | 20250403 | 101500 | 870844087 | 4430 | 4445 | 4445 | 4430 | 4908 |
| 509 | 20250403 | 101400 | 849073387 | 4455 | 4465 | 4465 | 4445 | 1014 |
| 510 | 20250403 | 101300 | 844550967 | 4460 | 4465 | 4465 | 4460 | 392 |
| 511 | 20250403 | 101200 | 842802637 | 4460 | 4450 | 4460 | 4450 | 184 |
| 512 | 20250403 | 101100 | 841982787 | 4460 | 4445 | 4460 | 4440 | 180 |
| 513 | 20250403 | 101000 | 841182977 | 4465 | 4460 | 4465 | 4440 | 81 |
| 514 | 20250403 | 100900 | 840822187 | 4440 | 4440 | 4460 | 4440 | 285 |
| 515 | 20250403 | 100800 | 839556187 | 4440 | 4460 | 4460 | 4435 | 325 |
| 516 | 20250403 | 100700 | 838112242 | 4460 | 4450 | 4465 | 4450 | 355 |
| 517 | 20250403 | 100600 | 836532302 | 4435 | 4450 | 4450 | 4435 | 828 |
| 518 | 20250403 | 100500 | 832859812 | 4430 | 4430 | 4435 | 4430 | 93 |
| 519 | 20250403 | 100400 | 832447512 | 4435 | 4430 | 4435 | 4430 | 31 |
| 520 | 20250403 | 100300 | 832310177 | 4420 | 4430 | 4430 | 4420 | 110 |
| 521 | 20250403 | 100200 | 831823902 | 4430 | 4430 | 4430 | 4430 | 52 |
| 522 | 20250403 | 100100 | 831593542 | 4430 | 4430 | 4430 | 4420 | 566 |
| 523 | 20250403 | 100000 | 829086562 | 4430 | 4430 | 4430 | 4430 | 1080 |
| 524 | 20250403 | 095900 | 824302162 | 4430 | 4440 | 4440 | 4430 | 68 |
| 525 | 20250403 | 095800 | 824000692 | 4440 | 4455 | 4455 | 4440 | 83 |
| 526 | 20250403 | 095700 | 823631452 | 4455 | 4455 | 4455 | 4455 | 0 |
| 527 | 20250403 | 095600 | 823631452 | 4455 | 4460 | 4470 | 4455 | 801 |
| 528 | 20250403 | 095500 | 820061322 | 4455 | 4455 | 4455 | 4455 | 642 |
| 529 | 20250403 | 095400 | 817201212 | 4455 | 4450 | 4455 | 4440 | 435 |
| 530 | 20250403 | 095300 | 815265662 | 4440 | 4455 | 4455 | 4440 | 91 |
| 531 | 20250403 | 095200 | 814861472 | 4440 | 4460 | 4460 | 4440 | 643 |
| 532 | 20250403 | 095100 | 811997417 | 4470 | 4420 | 4470 | 4420 | 4012 |
| 533 | 20250403 | 095000 | 794205887 | 4415 | 4415 | 4415 | 4415 | 738 |
| 534 | 20250403 | 094900 | 790947617 | 4420 | 4420 | 4420 | 4415 | 1777 |
| 535 | 20250403 | 094800 | 783095137 | 4420 | 4420 | 4420 | 4420 | 718 |
| 536 | 20250403 | 094700 | 779921577 | 4420 | 4430 | 4475 | 4420 | 13867 |
| 537 | 20250403 | 094600 | 718539762 | 4430 | 4430 | 4460 | 4430 | 4994 |
| 538 | 20250403 | 094500 | 696416257 | 4430 | 4430 | 4430 | 4430 | 486 |
| 539 | 20250403 | 094400 | 694263277 | 4435 | 4435 | 4435 | 4430 | 3090 |
| 540 | 20250403 | 094300 | 680562957 | 4440 | 4450 | 4450 | 4440 | 4987 |
| 541 | 20250403 | 094200 | 658393722 | 4455 | 4455 | 4455 | 4455 | 95 |
| 542 | 20250403 | 094100 | 657970497 | 4455 | 4475 | 4480 | 4455 | 2237 |
| 543 | 20250403 | 094000 | 648001572 | 4480 | 4475 | 4495 | 4475 | 346 |
| 544 | 20250403 | 093900 | 646448452 | 4460 | 4460 | 4475 | 4455 | 4452 |
| 545 | 20250403 | 093800 | 626565972 | 4465 | 4475 | 4475 | 4465 | 4600 |
| 546 | 20250403 | 093700 | 606014132 | 4475 | 4475 | 4475 | 4475 | 573 |
| 547 | 20250403 | 093600 | 603449957 | 4475 | 4505 | 4505 | 4470 | 4436 |
| 548 | 20250403 | 093500 | 583577837 | 4505 | 4505 | 4505 | 4480 | 5180 |
| 549 | 20250403 | 093400 | 560310427 | 4540 | 4525 | 4540 | 4505 | 4396 |
| 550 | 20250403 | 093300 | 540481442 | 4540 | 4520 | 4540 | 4520 | 546 |
| 551 | 20250403 | 093200 | 538009762 | 4525 | 4540 | 4557 | 4520 | 945 |
| 552 | 20250403 | 093100 | 533724174 | 4540 | 4587 | 4595 | 4530 | 849 |
| 553 | 20250403 | 093000 | 529857249 | 4600 | 4610 | 4610 | 4580 | 3479 |
| 554 | 20250403 | 092900 | 513858455 | 4600 | 4575 | 4640 | 4575 | 1731 |
| 555 | 20250403 | 092800 | 505904670 | 4520 | 4520 | 4585 | 4515 | 1592 |
| 556 | 20250403 | 092700 | 498709330 | 4520 | 4540 | 4540 | 4520 | 1690 |
| 557 | 20250403 | 092600 | 491068620 | 4540 | 4550 | 4555 | 4540 | 2130 |
| 558 | 20250403 | 092500 | 481377990 | 4555 | 4585 | 4585 | 4555 | 7922 |
| 559 | 20250403 | 092400 | 445133845 | 4585 | 4595 | 4595 | 4585 | 2551 |
| 560 | 20250403 | 092300 | 433415985 | 4640 | 4580 | 4640 | 4580 | 918 |
| 561 | 20250403 | 092200 | 429202640 | 4590 | 4580 | 4595 | 4580 | 155 |
| 562 | 20250403 | 092100 | 428490720 | 4575 | 4555 | 4575 | 4540 | 2108 |
| 563 | 20250403 | 092000 | 418890535 | 4555 | 4570 | 4625 | 4555 | 2447 |
| 564 | 20250403 | 091900 | 407715765 | 4640 | 4730 | 4730 | 4570 | 3112 |
| 565 | 20250403 | 091800 | 393369385 | 4730 | 4735 | 4735 | 4650 | 7764 |
| 566 | 20250403 | 091700 | 356734635 | 4735 | 4730 | 4760 | 4730 | 3586 |
| 567 | 20250403 | 091600 | 339739860 | 4760 | 4740 | 4785 | 4740 | 21913 |
| 568 | 20250403 | 091500 | 235626020 | 4740 | 4720 | 4750 | 4720 | 1243 |
| 569 | 20250403 | 091400 | 229740560 | 4750 | 4785 | 4790 | 4645 | 4978 |
| 570 | 20250403 | 091300 | 206087315 | 4785 | 4510 | 4800 | 4510 | 15044 |
| 571 | 20250403 | 091200 | 135644930 | 4510 | 4500 | 4510 | 4495 | 780 |
| 572 | 20250403 | 091100 | 132130810 | 4505 | 4455 | 4505 | 4455 | 763 |
| 573 | 20250403 | 091000 | 128716465 | 4450 | 4410 | 4450 | 4410 | 3478 |
| 574 | 20250403 | 090900 | 113261470 | 4450 | 4450 | 4465 | 4400 | 1316 |
| 575 | 20250403 | 090800 | 107448030 | 4450 | 4500 | 4500 | 4450 | 3197 |
| 576 | 20250403 | 090700 | 93114105 | 4500 | 4520 | 4525 | 4490 | 590 |
| 577 | 20250403 | 090600 | 90448455 | 4525 | 4520 | 4530 | 4480 | 1629 |
| 578 | 20250403 | 090500 | 83091890 | 4520 | 4525 | 4530 | 4475 | 785 |
| 579 | 20250403 | 090400 | 79541720 | 4465 | 4540 | 4550 | 4435 | 2355 |
| 580 | 20250403 | 090300 | 68926905 | 4540 | 4405 | 4545 | 4400 | 2146 |
| 581 | 20250403 | 090200 | 59244275 | 4540 | 4360 | 4540 | 4360 | 966 |
| 582 | 20250403 | 090100 | 55015995 | 4360 | 4345 | 4380 | 4345 | 5315 |
| 583 | 20250403 | 090000 | 31784210 | 4345 | 4475 | 4475 | 4330 | 7218 |