29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 3 | 20250424 | 183800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20250424 | 183700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20250424 | 183600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20250424 | 183500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20250424 | 183400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20250424 | 183300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20250424 | 183200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20250424 | 183100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20250424 | 183000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20250424 | 182900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20250424 | 182800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20250424 | 182700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20250424 | 182600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20250424 | 182500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20250424 | 182400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20250424 | 182300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20250424 | 182200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20250424 | 182100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20250424 | 182000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20250424 | 181900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20250424 | 181800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20250424 | 181700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20250424 | 181600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20250424 | 181500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20250424 | 181400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20250424 | 181300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20250424 | 181200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20250424 | 181100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20250424 | 181000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20250424 | 180900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 33 | 20250424 | 180800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20250424 | 180700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20250424 | 180600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20250424 | 180500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20250424 | 180400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20250424 | 180300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20250424 | 180200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20250424 | 180100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20250424 | 180000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20250424 | 175900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20250424 | 175800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20250424 | 175700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20250424 | 175600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20250424 | 175500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20250424 | 175400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20250424 | 175300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20250424 | 175200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20250424 | 175100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20250424 | 175000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20250424 | 174900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20250424 | 174800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20250424 | 174700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20250424 | 174600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20250424 | 174500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20250424 | 174400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20250424 | 174300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20250424 | 174200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20250424 | 174100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20250424 | 174000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20250424 | 173900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 63 | 20250424 | 173800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20250424 | 173700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20250424 | 173600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20250424 | 173500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20250424 | 173400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20250424 | 173300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20250424 | 173200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20250424 | 173100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20250424 | 173000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20250424 | 172900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20250424 | 172800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20250424 | 172700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20250424 | 172600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20250424 | 172500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20250424 | 172400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20250424 | 172300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20250424 | 172200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20250424 | 172100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20250424 | 172000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20250424 | 171900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20250424 | 171800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20250424 | 171700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20250424 | 171600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20250424 | 171500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20250424 | 171400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20250424 | 171300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20250424 | 171200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20250424 | 171100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20250424 | 171000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20250424 | 170900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 93 | 20250424 | 170800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20250424 | 170700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20250424 | 170600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20250424 | 170500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20250424 | 170400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20250424 | 170300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20250424 | 170200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20250424 | 170100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20250424 | 170000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20250424 | 165900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20250424 | 165800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20250424 | 165700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20250424 | 165600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20250424 | 165500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20250424 | 165400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20250424 | 165300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20250424 | 165200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20250424 | 165100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20250424 | 165000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20250424 | 164900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20250424 | 164800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20250424 | 164700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20250424 | 164600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20250424 | 164500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20250424 | 164400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20250424 | 164300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20250424 | 164200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20250424 | 164100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20250424 | 164000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20250424 | 163900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 123 | 20250424 | 163800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20250424 | 163700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20250424 | 163600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20250424 | 163500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20250424 | 163400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20250424 | 163300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20250424 | 163200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20250424 | 163100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20250424 | 163000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20250424 | 162900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20250424 | 162800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20250424 | 162700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20250424 | 162600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20250424 | 162500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20250424 | 162400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20250424 | 162300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20250424 | 162200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20250424 | 162100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20250424 | 162000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20250424 | 161900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20250424 | 161800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20250424 | 161700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20250424 | 161600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20250424 | 161500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20250424 | 161400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20250424 | 161300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20250424 | 161200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20250424 | 161100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20250424 | 161000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20250424 | 160900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 153 | 20250424 | 160800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20250424 | 160700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20250424 | 160600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20250424 | 160500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20250424 | 160400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20250424 | 160300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20250424 | 160200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20250424 | 160100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20250424 | 160000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20250424 | 155900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20250424 | 155800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20250424 | 155700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20250424 | 155600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20250424 | 155500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20250424 | 155400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20250424 | 155300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20250424 | 155200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20250424 | 155100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20250424 | 155000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20250424 | 154900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20250424 | 154800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20250424 | 154700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20250424 | 154600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20250424 | 154500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20250424 | 154400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20250424 | 154300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20250424 | 154200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20250424 | 154100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20250424 | 154000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20250424 | 153900 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 183 | 20250424 | 153800 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20250424 | 153700 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20250424 | 153600 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20250424 | 153500 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20250424 | 153400 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20250424 | 153300 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20250424 | 153200 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20250424 | 153100 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20250424 | 153000 | 3734833177 | 3760 | 3760 | 3760 | 3760 | 7540 |
| 192 | 20250424 | 152900 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20250424 | 152800 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20250424 | 152700 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20250424 | 152600 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20250424 | 152500 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20250424 | 152400 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20250424 | 152300 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20250424 | 152200 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20250424 | 152100 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20250424 | 152000 | 3706482777 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20250424 | 151900 | 3706482777 | 3700 | 3700 | 3700 | 3680 | 343 |
| 203 | 20250424 | 151800 | 3705219082 | 3700 | 3677 | 3700 | 3675 | 1021 |
| 204 | 20250424 | 151700 | 3701448505 | 3680 | 3680 | 3680 | 3675 | 323 |
| 205 | 20250424 | 151600 | 3700260035 | 3680 | 3670 | 3680 | 3670 | 996 |
| 206 | 20250424 | 151500 | 3696604685 | 3670 | 3670 | 3675 | 3670 | 737 |
| 207 | 20250424 | 151400 | 3693898275 | 3675 | 3670 | 3675 | 3670 | 2543 |
| 208 | 20250424 | 151300 | 3684565450 | 3670 | 3670 | 3670 | 3670 | 3882 |
| 209 | 20250424 | 151200 | 3670318510 | 3675 | 3670 | 3675 | 3670 | 1617 |
| 210 | 20250424 | 151100 | 3664383705 | 3670 | 3680 | 3680 | 3670 | 710 |
| 211 | 20250424 | 151000 | 3661777670 | 3675 | 3680 | 3680 | 3675 | 1445 |
| 212 | 20250424 | 150900 | 3656460100 | 3685 | 3685 | 3685 | 3680 | 20 |
| 213 | 20250424 | 150800 | 3656386415 | 3685 | 3670 | 3700 | 3670 | 1583 |
| 214 | 20250424 | 150700 | 3650565905 | 3665 | 3665 | 3665 | 3665 | 160 |
| 215 | 20250424 | 150600 | 3649979505 | 3665 | 3660 | 3665 | 3660 | 431 |
| 216 | 20250424 | 150500 | 3648400395 | 3670 | 3662 | 3670 | 3662 | 564 |
| 217 | 20250424 | 150400 | 3646332220 | 3665 | 3655 | 3665 | 3655 | 2439 |
| 218 | 20250424 | 150300 | 3637407105 | 3655 | 3655 | 3655 | 3650 | 1306 |
| 219 | 20250424 | 150200 | 3632639020 | 3655 | 3655 | 3655 | 3655 | 55 |
| 220 | 20250424 | 150100 | 3632437995 | 3650 | 3655 | 3660 | 3650 | 360 |
| 221 | 20250424 | 150000 | 3631123715 | 3650 | 3655 | 3655 | 3650 | 2212 |
| 222 | 20250424 | 145900 | 3623044695 | 3655 | 3660 | 3660 | 3655 | 239 |
| 223 | 20250424 | 145800 | 3622171130 | 3660 | 3660 | 3660 | 3655 | 1014 |
| 224 | 20250424 | 145700 | 3618464890 | 3660 | 3655 | 3660 | 3655 | 290 |
| 225 | 20250424 | 145600 | 3617404690 | 3655 | 3655 | 3660 | 3655 | 307 |
| 226 | 20250424 | 145500 | 3616282125 | 3660 | 3655 | 3660 | 3655 | 258 |
| 227 | 20250424 | 145400 | 3615338580 | 3650 | 3650 | 3655 | 3650 | 873 |
| 228 | 20250424 | 145300 | 3612150620 | 3650 | 3650 | 3650 | 3650 | 299 |
| 229 | 20250424 | 145200 | 3611059270 | 3655 | 3655 | 3655 | 3650 | 1539 |
| 230 | 20250424 | 145100 | 3605437670 | 3660 | 3655 | 3660 | 3655 | 506 |
| 231 | 20250424 | 145000 | 3603585715 | 3655 | 3655 | 3655 | 3655 | 127 |
| 232 | 20250424 | 144900 | 3603121530 | 3655 | 3655 | 3655 | 3650 | 2097 |
| 233 | 20250424 | 144800 | 3595457000 | 3650 | 3655 | 3655 | 3650 | 250 |
| 234 | 20250424 | 144700 | 3594544020 | 3650 | 3650 | 3650 | 3650 | 30 |
| 235 | 20250424 | 144600 | 3594434520 | 3650 | 3655 | 3655 | 3650 | 555 |
| 236 | 20250424 | 144500 | 3592407265 | 3650 | 3650 | 3650 | 3650 | 250 |
| 237 | 20250424 | 144400 | 3591494765 | 3650 | 3650 | 3650 | 3650 | 2589 |
| 238 | 20250424 | 144300 | 3582044915 | 3650 | 3655 | 3655 | 3650 | 7114 |
| 239 | 20250424 | 144200 | 3556078795 | 3650 | 3650 | 3655 | 3650 | 1064 |
| 240 | 20250424 | 144100 | 3552195125 | 3650 | 3655 | 3655 | 3650 | 277 |
| 241 | 20250424 | 144000 | 3551183940 | 3655 | 3655 | 3655 | 3655 | 130 |
| 242 | 20250424 | 143900 | 3550708790 | 3655 | 3660 | 3660 | 3655 | 342 |
| 243 | 20250424 | 143800 | 3549458770 | 3655 | 3660 | 3660 | 3655 | 550 |
| 244 | 20250424 | 143700 | 3547448015 | 3660 | 3660 | 3660 | 3655 | 604 |
| 245 | 20250424 | 143600 | 3545240230 | 3660 | 3655 | 3660 | 3655 | 69 |
| 246 | 20250424 | 143500 | 3544987860 | 3660 | 3660 | 3660 | 3660 | 10 |
| 247 | 20250424 | 143400 | 3544951260 | 3660 | 3660 | 3660 | 3660 | 303 |
| 248 | 20250424 | 143300 | 3543842280 | 3660 | 3660 | 3660 | 3660 | 245 |
| 249 | 20250424 | 143200 | 3542945580 | 3660 | 3660 | 3660 | 3660 | 140 |
| 250 | 20250424 | 143100 | 3542433180 | 3660 | 3655 | 3660 | 3655 | 414 |
| 251 | 20250424 | 143000 | 3540918020 | 3655 | 3655 | 3660 | 3655 | 139 |
| 252 | 20250424 | 142900 | 3540409855 | 3655 | 3655 | 3655 | 3655 | 151 |
| 253 | 20250424 | 142800 | 3539857950 | 3655 | 3655 | 3660 | 3655 | 1506 |
| 254 | 20250424 | 142700 | 3534346825 | 3650 | 3650 | 3655 | 3650 | 153 |
| 255 | 20250424 | 142600 | 3533787880 | 3655 | 3655 | 3655 | 3655 | 0 |
| 256 | 20250424 | 142500 | 3533787880 | 3655 | 3655 | 3655 | 3655 | 800 |
| 257 | 20250424 | 142400 | 3530863880 | 3655 | 3650 | 3655 | 3650 | 821 |
| 258 | 20250424 | 142300 | 3527864035 | 3650 | 3655 | 3655 | 3650 | 811 |
| 259 | 20250424 | 142200 | 3524900485 | 3655 | 3655 | 3655 | 3655 | 393 |
| 260 | 20250424 | 142100 | 3523464070 | 3655 | 3655 | 3655 | 3655 | 282 |
| 261 | 20250424 | 142000 | 3522433360 | 3660 | 3655 | 3660 | 3655 | 1080 |
| 262 | 20250424 | 141900 | 3518485810 | 3655 | 3655 | 3655 | 3655 | 250 |
| 263 | 20250424 | 141800 | 3517572060 | 3660 | 3655 | 3660 | 3655 | 15 |
| 264 | 20250424 | 141700 | 3517517230 | 3660 | 3655 | 3660 | 3655 | 3551 |
| 265 | 20250424 | 141600 | 3504538320 | 3660 | 3655 | 3660 | 3655 | 253 |
| 266 | 20250424 | 141500 | 3503613590 | 3660 | 3655 | 3660 | 3655 | 221 |
| 267 | 20250424 | 141400 | 3502805305 | 3655 | 3655 | 3655 | 3655 | 158 |
| 268 | 20250424 | 141300 | 3502227815 | 3655 | 3655 | 3655 | 3655 | 1196 |
| 269 | 20250424 | 141200 | 3497856435 | 3660 | 3660 | 3660 | 3660 | 1 |
| 270 | 20250424 | 141100 | 3497852775 | 3660 | 3660 | 3660 | 3660 | 444 |
| 271 | 20250424 | 141000 | 3496227735 | 3660 | 3655 | 3660 | 3650 | 2207 |
| 272 | 20250424 | 140900 | 3488165660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 273 | 20250424 | 140800 | 3488165660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 274 | 20250424 | 140700 | 3488165660 | 3660 | 3660 | 3660 | 3660 | 50 |
| 275 | 20250424 | 140600 | 3487982660 | 3660 | 3660 | 3660 | 3660 | 685 |
| 276 | 20250424 | 140500 | 3485475560 | 3650 | 3655 | 3655 | 3650 | 500 |
| 277 | 20250424 | 140400 | 3483650055 | 3655 | 3655 | 3660 | 3655 | 280 |
| 278 | 20250424 | 140300 | 3482626640 | 3655 | 3660 | 3660 | 3655 | 21 |
| 279 | 20250424 | 140200 | 3482549785 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20250424 | 140100 | 3482549785 | 3660 | 3660 | 3660 | 3660 | 110 |
| 281 | 20250424 | 140000 | 3482147185 | 3660 | 3660 | 3665 | 3660 | 240 |
| 282 | 20250424 | 135900 | 3481268780 | 3650 | 3665 | 3665 | 3650 | 2188 |
| 283 | 20250424 | 135800 | 3473279685 | 3665 | 3665 | 3665 | 3665 | 30 |
| 284 | 20250424 | 135700 | 3473169735 | 3665 | 3665 | 3665 | 3665 | 500 |
| 285 | 20250424 | 135600 | 3471337235 | 3650 | 3670 | 3670 | 3650 | 764 |
| 286 | 20250424 | 135500 | 3468547975 | 3650 | 3660 | 3660 | 3650 | 3229 |
| 287 | 20250424 | 135400 | 3456762065 | 3650 | 3660 | 3660 | 3650 | 970 |
| 288 | 20250424 | 135300 | 3453220275 | 3650 | 3660 | 3665 | 3650 | 2623 |
| 289 | 20250424 | 135200 | 3443620760 | 3660 | 3655 | 3660 | 3655 | 23 |
| 290 | 20250424 | 135100 | 3443536680 | 3655 | 3660 | 3660 | 3655 | 101 |
| 291 | 20250424 | 135000 | 3443167520 | 3655 | 3665 | 3665 | 3655 | 702 |
| 292 | 20250424 | 134900 | 3440601700 | 3665 | 3665 | 3665 | 3665 | 0 |
| 293 | 20250424 | 134800 | 3440601700 | 3665 | 3665 | 3665 | 3665 | 1 |
| 294 | 20250424 | 134700 | 3440598035 | 3655 | 3655 | 3660 | 3655 | 375 |
| 295 | 20250424 | 134600 | 3439227405 | 3655 | 3655 | 3655 | 3655 | 0 |
| 296 | 20250424 | 134500 | 3439227405 | 3655 | 3655 | 3655 | 3655 | 3400 |
| 297 | 20250424 | 134400 | 3426800405 | 3660 | 3655 | 3660 | 3655 | 1787 |
| 298 | 20250424 | 134300 | 3420268890 | 3660 | 3660 | 3660 | 3655 | 1967 |
| 299 | 20250424 | 134200 | 3413074475 | 3665 | 3660 | 3665 | 3660 | 133 |
| 300 | 20250424 | 134100 | 3412587685 | 3670 | 3670 | 3670 | 3670 | 629 |
| 301 | 20250424 | 134000 | 3410279255 | 3670 | 3670 | 3670 | 3660 | 423 |
| 302 | 20250424 | 133900 | 3408729345 | 3655 | 3660 | 3665 | 3655 | 1755 |
| 303 | 20250424 | 133800 | 3402300530 | 3660 | 3660 | 3665 | 3660 | 104 |
| 304 | 20250424 | 133700 | 3401919880 | 3660 | 3660 | 3660 | 3660 | 20 |
| 305 | 20250424 | 133600 | 3401846680 | 3660 | 3660 | 3660 | 3655 | 2627 |
| 306 | 20250424 | 133500 | 3392243090 | 3660 | 3660 | 3660 | 3660 | 200 |
| 307 | 20250424 | 133400 | 3391511090 | 3660 | 3660 | 3665 | 3660 | 798 |
| 308 | 20250424 | 133300 | 3388590405 | 3665 | 3670 | 3670 | 3660 | 2008 |
| 309 | 20250424 | 133200 | 3381240925 | 3665 | 3665 | 3665 | 3665 | 904 |
| 310 | 20250424 | 133100 | 3377927765 | 3665 | 3660 | 3665 | 3660 | 103 |
| 311 | 20250424 | 133000 | 3377550770 | 3660 | 3665 | 3665 | 3660 | 191 |
| 312 | 20250424 | 132900 | 3376851565 | 3660 | 3665 | 3665 | 3660 | 1103 |
| 313 | 20250424 | 132800 | 3372814570 | 3660 | 3665 | 3665 | 3660 | 2 |
| 314 | 20250424 | 132700 | 3372807245 | 3660 | 3670 | 3670 | 3660 | 501 |
| 315 | 20250424 | 132600 | 3370971980 | 3665 | 3660 | 3665 | 3660 | 182 |
| 316 | 20250424 | 132500 | 3370305445 | 3665 | 3675 | 3675 | 3660 | 2807 |
| 317 | 20250424 | 132400 | 3360022250 | 3675 | 3670 | 3675 | 3670 | 35 |
| 318 | 20250424 | 132300 | 3359893640 | 3670 | 3675 | 3675 | 3670 | 1568 |
| 319 | 20250424 | 132200 | 3354138335 | 3670 | 3675 | 3675 | 3670 | 455 |
| 320 | 20250424 | 132100 | 3352468210 | 3675 | 3680 | 3680 | 3665 | 1561 |
| 321 | 20250424 | 132000 | 3346736220 | 3675 | 3680 | 3680 | 3675 | 397 |
| 322 | 20250424 | 131900 | 3345276060 | 3690 | 3690 | 3690 | 3675 | 3033 |
| 323 | 20250424 | 131800 | 3334110390 | 3690 | 3695 | 3695 | 3690 | 2224 |
| 324 | 20250424 | 131700 | 3325893120 | 3695 | 3700 | 3700 | 3695 | 1599 |
| 325 | 20250424 | 131600 | 3319983860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 326 | 20250424 | 131500 | 3319983860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 327 | 20250424 | 131400 | 3319983860 | 3710 | 3710 | 3710 | 3710 | 9 |
| 328 | 20250424 | 131300 | 3319950470 | 3710 | 3710 | 3710 | 3705 | 1006 |
| 329 | 20250424 | 131200 | 3316221640 | 3710 | 3715 | 3720 | 3710 | 530 |
| 330 | 20250424 | 131100 | 3314255195 | 3710 | 3710 | 3710 | 3710 | 321 |
| 331 | 20250424 | 131000 | 3313064285 | 3715 | 3720 | 3720 | 3715 | 215 |
| 332 | 20250424 | 130900 | 3312265485 | 3720 | 3715 | 3720 | 3715 | 546 |
| 333 | 20250424 | 130800 | 3310237085 | 3710 | 3710 | 3710 | 3710 | 95 |
| 334 | 20250424 | 130700 | 3309884635 | 3710 | 3710 | 3710 | 3705 | 889 |
| 335 | 20250424 | 130600 | 3306588025 | 3710 | 3710 | 3710 | 3710 | 284 |
| 336 | 20250424 | 130500 | 3305534385 | 3710 | 3710 | 3710 | 3710 | 34 |
| 337 | 20250424 | 130400 | 3305408245 | 3710 | 3710 | 3710 | 3710 | 304 |
| 338 | 20250424 | 130300 | 3304280405 | 3710 | 3700 | 3710 | 3700 | 659 |
| 339 | 20250424 | 130200 | 3301838305 | 3700 | 3700 | 3700 | 3700 | 10 |
| 340 | 20250424 | 130100 | 3301801305 | 3700 | 3705 | 3705 | 3700 | 502 |
| 341 | 20250424 | 130000 | 3299943635 | 3705 | 3705 | 3705 | 3705 | 211 |
| 342 | 20250424 | 125900 | 3299161880 | 3705 | 3705 | 3705 | 3705 | 320 |
| 343 | 20250424 | 125800 | 3297976280 | 3705 | 3680 | 3705 | 3680 | 1361 |
| 344 | 20250424 | 125700 | 3292961000 | 3670 | 3675 | 3680 | 3670 | 2450 |
| 345 | 20250424 | 125600 | 3283962025 | 3670 | 3675 | 3675 | 3670 | 1320 |
| 346 | 20250424 | 125500 | 3279117100 | 3675 | 3685 | 3685 | 3675 | 1573 |
| 347 | 20250424 | 125400 | 3273326945 | 3690 | 3690 | 3690 | 3690 | 11 |
| 348 | 20250424 | 125300 | 3273286355 | 3690 | 3690 | 3690 | 3690 | 51 |
| 349 | 20250424 | 125200 | 3273098165 | 3675 | 3690 | 3690 | 3675 | 1811 |
| 350 | 20250424 | 125100 | 3266431515 | 3695 | 3695 | 3695 | 3695 | 26 |
| 351 | 20250424 | 125000 | 3266335445 | 3700 | 3710 | 3710 | 3700 | 689 |
| 352 | 20250424 | 124900 | 3263784625 | 3705 | 3710 | 3710 | 3705 | 1169 |
| 353 | 20250424 | 124800 | 3259453305 | 3710 | 3710 | 3710 | 3705 | 841 |
| 354 | 20250424 | 124700 | 3256333245 | 3710 | 3715 | 3720 | 3710 | 1905 |
| 355 | 20250424 | 124600 | 3249255865 | 3710 | 3720 | 3720 | 3710 | 705 |
| 356 | 20250424 | 124500 | 3246633365 | 3720 | 3730 | 3745 | 3710 | 5189 |
| 357 | 20250424 | 124400 | 3227323650 | 3740 | 3735 | 3750 | 3715 | 2932 |
| 358 | 20250424 | 124300 | 3216357830 | 3710 | 3750 | 3755 | 3695 | 8327 |
| 359 | 20250424 | 124200 | 3185424800 | 3750 | 3750 | 3755 | 3725 | 4046 |
| 360 | 20250424 | 124100 | 3170297730 | 3745 | 3770 | 3780 | 3745 | 8089 |
| 361 | 20250424 | 124000 | 3139880200 | 3760 | 3695 | 3770 | 3695 | 7978 |
| 362 | 20250424 | 123900 | 3110141540 | 3690 | 3685 | 3690 | 3685 | 1004 |
| 363 | 20250424 | 123800 | 3106437375 | 3690 | 3690 | 3690 | 3690 | 0 |
| 364 | 20250424 | 123700 | 3106437375 | 3690 | 3690 | 3690 | 3690 | 213 |
| 365 | 20250424 | 123600 | 3105651405 | 3690 | 3680 | 3690 | 3680 | 3178 |
| 366 | 20250424 | 123500 | 3093955615 | 3680 | 3680 | 3680 | 3680 | 259 |
| 367 | 20250424 | 123400 | 3093002495 | 3680 | 3675 | 3680 | 3675 | 89 |
| 368 | 20250424 | 123300 | 3092674990 | 3670 | 3670 | 3675 | 3670 | 1205 |
| 369 | 20250424 | 123200 | 3088252610 | 3670 | 3670 | 3670 | 3670 | 10 |
| 370 | 20250424 | 123100 | 3088215910 | 3670 | 3660 | 3670 | 3660 | 108 |
| 371 | 20250424 | 123000 | 3087820610 | 3670 | 3670 | 3670 | 3660 | 300 |
| 372 | 20250424 | 122900 | 3086722030 | 3670 | 3660 | 3670 | 3660 | 3 |
| 373 | 20250424 | 122800 | 3086711030 | 3670 | 3660 | 3670 | 3660 | 2762 |
| 374 | 20250424 | 122700 | 3076601995 | 3660 | 3665 | 3670 | 3660 | 296 |
| 375 | 20250424 | 122600 | 3075518405 | 3660 | 3670 | 3670 | 3650 | 3425 |
| 376 | 20250424 | 122500 | 3062994265 | 3675 | 3675 | 3675 | 3660 | 142 |
| 377 | 20250424 | 122400 | 3062474110 | 3655 | 3675 | 3680 | 3655 | 4278 |
| 378 | 20250424 | 122300 | 3046781140 | 3680 | 3677 | 3680 | 3675 | 1053 |
| 379 | 20250424 | 122200 | 3042911030 | 3680 | 3695 | 3695 | 3680 | 3610 |
| 380 | 20250424 | 122100 | 3029604165 | 3690 | 3700 | 3700 | 3690 | 1331 |
| 381 | 20250424 | 122000 | 3024682500 | 3705 | 3710 | 3710 | 3705 | 120 |
| 382 | 20250424 | 121900 | 3024237800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 383 | 20250424 | 121800 | 3024237800 | 3710 | 3710 | 3710 | 3710 | 158 |
| 384 | 20250424 | 121700 | 3023651620 | 3715 | 3715 | 3715 | 3715 | 50 |
| 385 | 20250424 | 121600 | 3023465870 | 3705 | 3710 | 3710 | 3705 | 200 |
| 386 | 20250424 | 121500 | 3022724365 | 3715 | 3705 | 3715 | 3700 | 1623 |
| 387 | 20250424 | 121400 | 3016707830 | 3700 | 3700 | 3700 | 3690 | 659 |
| 388 | 20250424 | 121300 | 3014272830 | 3695 | 3695 | 3695 | 3695 | 1749 |
| 389 | 20250424 | 121200 | 3007810275 | 3705 | 3705 | 3705 | 3705 | 1 |
| 390 | 20250424 | 121100 | 3007806570 | 3700 | 3700 | 3700 | 3700 | 40 |
| 391 | 20250424 | 121000 | 3007658570 | 3705 | 3700 | 3705 | 3700 | 1980 |
| 392 | 20250424 | 120900 | 3000331075 | 3700 | 3695 | 3700 | 3695 | 1072 |
| 393 | 20250424 | 120800 | 2996364795 | 3695 | 3695 | 3695 | 3695 | 44 |
| 394 | 20250424 | 120700 | 2996202215 | 3695 | 3700 | 3700 | 3695 | 65 |
| 395 | 20250424 | 120600 | 2995962005 | 3700 | 3700 | 3700 | 3700 | 1042 |
| 396 | 20250424 | 120500 | 2992106605 | 3710 | 3710 | 3710 | 3700 | 7 |
| 397 | 20250424 | 120400 | 2992080645 | 3700 | 3700 | 3700 | 3700 | 350 |
| 398 | 20250424 | 120300 | 2990785645 | 3700 | 3695 | 3700 | 3685 | 733 |
| 399 | 20250424 | 120200 | 2988075390 | 3690 | 3690 | 3690 | 3670 | 4173 |
| 400 | 20250424 | 120100 | 2972709045 | 3690 | 3690 | 3700 | 3690 | 1250 |
| 401 | 20250424 | 120000 | 2968092200 | 3680 | 3680 | 3680 | 3680 | 1051 |
| 402 | 20250424 | 115900 | 2964224520 | 3680 | 3665 | 3680 | 3665 | 1803 |
| 403 | 20250424 | 115800 | 2957602040 | 3665 | 3665 | 3670 | 3665 | 3161 |
| 404 | 20250424 | 115700 | 2946013225 | 3665 | 3660 | 3665 | 3660 | 1483 |
| 405 | 20250424 | 115600 | 2940583030 | 3660 | 3690 | 3690 | 3660 | 15109 |
| 406 | 20250424 | 115500 | 2885174600 | 3685 | 3695 | 3695 | 3685 | 3837 |
| 407 | 20250424 | 115400 | 2871016300 | 3700 | 3705 | 3705 | 3700 | 997 |
| 408 | 20250424 | 115300 | 2867324550 | 3705 | 3705 | 3705 | 3705 | 0 |
| 409 | 20250424 | 115200 | 2867324550 | 3705 | 3705 | 3705 | 3705 | 0 |
| 410 | 20250424 | 115100 | 2867324550 | 3705 | 3705 | 3705 | 3705 | 0 |
| 411 | 20250424 | 115000 | 2867324550 | 3705 | 3705 | 3705 | 3705 | 81 |
| 412 | 20250424 | 114900 | 2867024445 | 3705 | 3700 | 3705 | 3700 | 4676 |
| 413 | 20250424 | 114800 | 2849723005 | 3700 | 3700 | 3700 | 3700 | 0 |
| 414 | 20250424 | 114700 | 2849723005 | 3700 | 3710 | 3710 | 3700 | 1446 |
| 415 | 20250424 | 114600 | 2844366705 | 3710 | 3715 | 3715 | 3710 | 1559 |
| 416 | 20250424 | 114500 | 2838581785 | 3720 | 3745 | 3745 | 3720 | 2620 |
| 417 | 20250424 | 114400 | 2828825815 | 3745 | 3740 | 3745 | 3735 | 1496 |
| 418 | 20250424 | 114300 | 2823229950 | 3745 | 3755 | 3755 | 3745 | 810 |
| 419 | 20250424 | 114200 | 2820196300 | 3745 | 3760 | 3760 | 3740 | 1001 |
| 420 | 20250424 | 114100 | 2816444555 | 3760 | 3715 | 3760 | 3715 | 1795 |
| 421 | 20250424 | 114000 | 2809742930 | 3715 | 3705 | 3715 | 3705 | 2515 |
| 422 | 20250424 | 113900 | 2800405065 | 3705 | 3715 | 3720 | 3700 | 2514 |
| 423 | 20250424 | 113800 | 2791085295 | 3715 | 3710 | 3715 | 3710 | 110 |
| 424 | 20250424 | 113700 | 2790676695 | 3715 | 3705 | 3715 | 3705 | 321 |
| 425 | 20250424 | 113600 | 2789486900 | 3715 | 3705 | 3715 | 3705 | 211 |
| 426 | 20250424 | 113500 | 2788705110 | 3705 | 3715 | 3720 | 3705 | 3165 |
| 427 | 20250424 | 113400 | 2776961110 | 3715 | 3715 | 3715 | 3715 | 503 |
| 428 | 20250424 | 113300 | 2775092465 | 3715 | 3715 | 3715 | 3715 | 100 |
| 429 | 20250424 | 113200 | 2774720965 | 3720 | 3715 | 3720 | 3715 | 63 |
| 430 | 20250424 | 113100 | 2774486905 | 3715 | 3715 | 3715 | 3715 | 260 |
| 431 | 20250424 | 113000 | 2773521005 | 3720 | 3720 | 3720 | 3720 | 5 |
| 432 | 20250424 | 112900 | 2773502405 | 3720 | 3725 | 3725 | 3720 | 2647 |
| 433 | 20250424 | 112800 | 2763652880 | 3725 | 3725 | 3725 | 3725 | 102 |
| 434 | 20250424 | 112700 | 2763272930 | 3730 | 3725 | 3730 | 3725 | 266 |
| 435 | 20250424 | 112600 | 2762281635 | 3725 | 3720 | 3725 | 3720 | 1052 |
| 436 | 20250424 | 112500 | 2758368180 | 3720 | 3730 | 3730 | 3720 | 526 |
| 437 | 20250424 | 112400 | 2756408470 | 3720 | 3735 | 3735 | 3720 | 4099 |
| 438 | 20250424 | 112300 | 2741139005 | 3735 | 3765 | 3765 | 3735 | 4555 |
| 439 | 20250424 | 112200 | 2724088315 | 3765 | 3765 | 3765 | 3760 | 1089 |
| 440 | 20250424 | 112100 | 2719989855 | 3765 | 3765 | 3765 | 3765 | 2126 |
| 441 | 20250424 | 112000 | 2711985465 | 3770 | 3770 | 3770 | 3770 | 3 |
| 442 | 20250424 | 111900 | 2711974155 | 3765 | 3765 | 3765 | 3760 | 7468 |
| 443 | 20250424 | 111800 | 2683890555 | 3770 | 3765 | 3770 | 3760 | 3026 |
| 444 | 20250424 | 111700 | 2672512080 | 3770 | 3755 | 3770 | 3755 | 1010 |
| 445 | 20250424 | 111600 | 2668711220 | 3750 | 3755 | 3755 | 3750 | 1178 |
| 446 | 20250424 | 111500 | 2664293005 | 3760 | 3765 | 3765 | 3760 | 277 |
| 447 | 20250424 | 111400 | 2663250785 | 3770 | 3770 | 3770 | 3770 | 201 |
| 448 | 20250424 | 111300 | 2662493015 | 3770 | 3770 | 3770 | 3770 | 547 |
| 449 | 20250424 | 111200 | 2660430825 | 3770 | 3755 | 3770 | 3755 | 278 |
| 450 | 20250424 | 111100 | 2659386125 | 3750 | 3750 | 3750 | 3750 | 0 |
| 451 | 20250424 | 111000 | 2659386125 | 3750 | 3755 | 3755 | 3750 | 102 |
| 452 | 20250424 | 110900 | 2659003615 | 3750 | 3760 | 3760 | 3750 | 1363 |
| 453 | 20250424 | 110800 | 2653892355 | 3760 | 3760 | 3760 | 3760 | 20 |
| 454 | 20250424 | 110700 | 2653817155 | 3760 | 3760 | 3760 | 3755 | 1595 |
| 455 | 20250424 | 110600 | 2647824005 | 3755 | 3755 | 3755 | 3755 | 1456 |
| 456 | 20250424 | 110500 | 2642356725 | 3760 | 3765 | 3765 | 3760 | 552 |
| 457 | 20250424 | 110400 | 2640280850 | 3765 | 3765 | 3765 | 3765 | 83 |
| 458 | 20250424 | 110300 | 2639968355 | 3770 | 3780 | 3780 | 3770 | 1483 |
| 459 | 20250424 | 110200 | 2634366740 | 3780 | 3750 | 3780 | 3750 | 4169 |
| 460 | 20250424 | 110100 | 2618678505 | 3750 | 3755 | 3755 | 3750 | 1553 |
| 461 | 20250424 | 110000 | 2612852955 | 3755 | 3775 | 3775 | 3755 | 2581 |
| 462 | 20250424 | 105900 | 2603139590 | 3780 | 3785 | 3785 | 3780 | 3535 |
| 463 | 20250424 | 105800 | 2589774185 | 3790 | 3800 | 3800 | 3790 | 5887 |
| 464 | 20250424 | 105700 | 2567405920 | 3805 | 3810 | 3810 | 3805 | 1784 |
| 465 | 20250424 | 105600 | 2560611830 | 3810 | 3810 | 3810 | 3810 | 16 |
| 466 | 20250424 | 105500 | 2560550870 | 3815 | 3815 | 3815 | 3815 | 267 |
| 467 | 20250424 | 105400 | 2559532265 | 3815 | 3815 | 3820 | 3815 | 1037 |
| 468 | 20250424 | 105300 | 2555573610 | 3815 | 3815 | 3815 | 3815 | 217 |
| 469 | 20250424 | 105200 | 2554745755 | 3820 | 3820 | 3820 | 3820 | 11 |
| 470 | 20250424 | 105100 | 2554703735 | 3825 | 3825 | 3830 | 3815 | 3948 |
| 471 | 20250424 | 105000 | 2539605295 | 3830 | 3830 | 3835 | 3825 | 1050 |
| 472 | 20250424 | 104900 | 2535583960 | 3830 | 3800 | 3830 | 3800 | 7459 |
| 473 | 20250424 | 104800 | 2507081025 | 3795 | 3790 | 3795 | 3790 | 2244 |
| 474 | 20250424 | 104700 | 2498568610 | 3790 | 3795 | 3795 | 3790 | 289 |
| 475 | 20250424 | 104600 | 2497473060 | 3790 | 3790 | 3790 | 3790 | 25 |
| 476 | 20250424 | 104500 | 2497378310 | 3785 | 3780 | 3790 | 3780 | 691 |
| 477 | 20250424 | 104400 | 2494765020 | 3780 | 3785 | 3785 | 3780 | 3217 |
| 478 | 20250424 | 104300 | 2482597955 | 3800 | 3790 | 3800 | 3790 | 250 |
| 479 | 20250424 | 104200 | 2481649680 | 3790 | 3790 | 3790 | 3790 | 600 |
| 480 | 20250424 | 104100 | 2479375680 | 3785 | 3785 | 3785 | 3785 | 0 |
| 481 | 20250424 | 104000 | 2479375680 | 3785 | 3795 | 3795 | 3780 | 3194 |
| 482 | 20250424 | 103900 | 2467274085 | 3795 | 3795 | 3795 | 3795 | 1961 |
| 483 | 20250424 | 103800 | 2459832090 | 3800 | 3790 | 3800 | 3790 | 16 |
| 484 | 20250424 | 103700 | 2459771370 | 3800 | 3790 | 3800 | 3785 | 928 |
| 485 | 20250424 | 103600 | 2456249350 | 3790 | 3795 | 3800 | 3790 | 2103 |
| 486 | 20250424 | 103500 | 2448258685 | 3790 | 3752 | 3790 | 3752 | 3376 |
| 487 | 20250424 | 103400 | 2435539640 | 3755 | 3750 | 3755 | 3750 | 942 |
| 488 | 20250424 | 103300 | 2432006440 | 3745 | 3735 | 3745 | 3735 | 874 |
| 489 | 20250424 | 103200 | 2428736075 | 3730 | 3730 | 3730 | 3730 | 208 |
| 490 | 20250424 | 103100 | 2427960235 | 3730 | 3730 | 3730 | 3730 | 204 |
| 491 | 20250424 | 103000 | 2427199315 | 3730 | 3730 | 3730 | 3730 | 1680 |
| 492 | 20250424 | 102900 | 2420932915 | 3730 | 3720 | 3730 | 3720 | 1064 |
| 493 | 20250424 | 102800 | 2416969845 | 3715 | 3710 | 3715 | 3710 | 283 |
| 494 | 20250424 | 102700 | 2415918670 | 3710 | 3715 | 3715 | 3710 | 790 |
| 495 | 20250424 | 102600 | 2412985515 | 3720 | 3720 | 3720 | 3715 | 624 |
| 496 | 20250424 | 102500 | 2410665070 | 3715 | 3720 | 3720 | 3710 | 1287 |
| 497 | 20250424 | 102400 | 2405882850 | 3720 | 3710 | 3720 | 3710 | 57 |
| 498 | 20250424 | 102300 | 2405671370 | 3710 | 3720 | 3720 | 3710 | 102 |
| 499 | 20250424 | 102200 | 2405291950 | 3710 | 3705 | 3720 | 3705 | 2217 |
| 500 | 20250424 | 102100 | 2397061005 | 3705 | 3705 | 3705 | 3700 | 636 |
| 501 | 20250424 | 102000 | 2394705020 | 3710 | 3705 | 3710 | 3705 | 715 |
| 502 | 20250424 | 101900 | 2392055445 | 3705 | 3705 | 3705 | 3700 | 1975 |
| 503 | 20250424 | 101800 | 2384746440 | 3705 | 3700 | 3705 | 3700 | 731 |
| 504 | 20250424 | 101700 | 2382038385 | 3705 | 3710 | 3710 | 3695 | 510 |
| 505 | 20250424 | 101600 | 2380151265 | 3705 | 3705 | 3705 | 3695 | 3563 |
| 506 | 20250424 | 101500 | 2366956590 | 3700 | 3705 | 3705 | 3700 | 11132 |
| 507 | 20250424 | 101400 | 2325758945 | 3705 | 3710 | 3710 | 3705 | 186 |
| 508 | 20250424 | 101300 | 2325069714 | 3707 | 3705 | 3707 | 3700 | 4880 |
| 509 | 20250424 | 101200 | 2306992735 | 3705 | 3715 | 3715 | 3700 | 9233 |
| 510 | 20250424 | 101100 | 2272769245 | 3715 | 3730 | 3730 | 3705 | 35964 |
| 511 | 20250424 | 101000 | 2139282895 | 3730 | 3745 | 3745 | 3730 | 3088 |
| 512 | 20250424 | 100900 | 2127754775 | 3745 | 3745 | 3745 | 3745 | 748 |
| 513 | 20250424 | 100800 | 2124953515 | 3745 | 3735 | 3745 | 3735 | 484 |
| 514 | 20250424 | 100700 | 2123145755 | 3745 | 3745 | 3745 | 3745 | 499 |
| 515 | 20250424 | 100600 | 2121277000 | 3735 | 3740 | 3740 | 3735 | 800 |
| 516 | 20250424 | 100500 | 2118287255 | 3740 | 3735 | 3745 | 3735 | 5805 |
| 517 | 20250424 | 100400 | 2096566795 | 3740 | 3740 | 3740 | 3735 | 265 |
| 518 | 20250424 | 100300 | 2095576720 | 3735 | 3735 | 3740 | 3730 | 2117 |
| 519 | 20250424 | 100200 | 2087673355 | 3735 | 3730 | 3735 | 3730 | 1206 |
| 520 | 20250424 | 100100 | 2083174525 | 3735 | 3710 | 3735 | 3710 | 25979 |
| 521 | 20250424 | 100000 | 1986743485 | 3705 | 3715 | 3715 | 3705 | 4808 |
| 522 | 20250424 | 095900 | 1968912595 | 3715 | 3720 | 3725 | 3710 | 4607 |
| 523 | 20250424 | 095800 | 1951797195 | 3725 | 3730 | 3730 | 3725 | 1784 |
| 524 | 20250424 | 095700 | 1945151275 | 3730 | 3730 | 3735 | 3725 | 2987 |
| 525 | 20250424 | 095600 | 1934018760 | 3730 | 3740 | 3740 | 3730 | 5717 |
| 526 | 20250424 | 095500 | 1912655310 | 3740 | 3740 | 3745 | 3735 | 2485 |
| 527 | 20250424 | 095400 | 1903352525 | 3740 | 3765 | 3765 | 3725 | 14706 |
| 528 | 20250424 | 095300 | 1848337935 | 3770 | 3785 | 3785 | 3770 | 1944 |
| 529 | 20250424 | 095200 | 1840995675 | 3785 | 3800 | 3800 | 3785 | 4291 |
| 530 | 20250424 | 095100 | 1824722400 | 3805 | 3830 | 3830 | 3800 | 5336 |
| 531 | 20250424 | 095000 | 1804356045 | 3830 | 3835 | 3835 | 3825 | 1001 |
| 532 | 20250424 | 094900 | 1800524530 | 3825 | 3832 | 3835 | 3825 | 2237 |
| 533 | 20250424 | 094800 | 1791949944 | 3832 | 3825 | 3840 | 3825 | 1923 |
| 534 | 20250424 | 094700 | 1784587697 | 3830 | 3830 | 3830 | 3820 | 1156 |
| 535 | 20250424 | 094600 | 1780166537 | 3830 | 3835 | 3835 | 3820 | 2640 |
| 536 | 20250424 | 094500 | 1770058557 | 3830 | 3805 | 3830 | 3805 | 9252 |
| 537 | 20250424 | 094400 | 1734676917 | 3800 | 3760 | 3800 | 3755 | 12090 |
| 538 | 20250424 | 094300 | 1689070287 | 3760 | 3760 | 3765 | 3755 | 3127 |
| 539 | 20250424 | 094200 | 1677318899 | 3765 | 3785 | 3785 | 3760 | 7939 |
| 540 | 20250424 | 094100 | 1647394319 | 3785 | 3785 | 3790 | 3780 | 2415 |
| 541 | 20250424 | 094000 | 1638259214 | 3785 | 3785 | 3785 | 3780 | 4116 |
| 542 | 20250424 | 093900 | 1622689374 | 3785 | 3800 | 3800 | 3780 | 5947 |
| 543 | 20250424 | 093800 | 1600181324 | 3800 | 3815 | 3815 | 3790 | 14083 |
| 544 | 20250424 | 093700 | 1546654444 | 3810 | 3830 | 3830 | 3810 | 10497 |
| 545 | 20250424 | 093600 | 1506561089 | 3835 | 3855 | 3855 | 3835 | 5505 |
| 546 | 20250424 | 093500 | 1485384409 | 3860 | 3870 | 3870 | 3860 | 2830 |
| 547 | 20250424 | 093400 | 1474444419 | 3870 | 3875 | 3880 | 3870 | 4577 |
| 548 | 20250424 | 093300 | 1456723584 | 3875 | 3875 | 3875 | 3870 | 1917 |
| 549 | 20250424 | 093200 | 1449303189 | 3880 | 3875 | 3880 | 3870 | 4400 |
| 550 | 20250424 | 093100 | 1432264779 | 3875 | 3885 | 3885 | 3860 | 15592 |
| 551 | 20250424 | 093000 | 1371837819 | 3890 | 3905 | 3905 | 3885 | 7556 |
| 552 | 20250424 | 092900 | 1342422454 | 3905 | 3910 | 3910 | 3895 | 8249 |
| 553 | 20250424 | 092800 | 1310237499 | 3912 | 3920 | 3920 | 3912 | 360 |
| 554 | 20250424 | 092700 | 1308828165 | 3920 | 3935 | 3935 | 3920 | 9627 |
| 555 | 20250424 | 092600 | 1271036845 | 3935 | 3935 | 3935 | 3920 | 7573 |
| 556 | 20250424 | 092500 | 1241296715 | 3925 | 3945 | 3945 | 3925 | 2903 |
| 557 | 20250424 | 092400 | 1229876240 | 3945 | 3925 | 3945 | 3925 | 5144 |
| 558 | 20250424 | 092300 | 1209658085 | 3925 | 3955 | 3955 | 3920 | 6433 |
| 559 | 20250424 | 092200 | 1184360525 | 3955 | 4000 | 4000 | 3955 | 8141 |
| 560 | 20250424 | 092100 | 1151980350 | 3995 | 4000 | 4005 | 3985 | 10689 |
| 561 | 20250424 | 092000 | 1109338045 | 4000 | 4000 | 4005 | 3970 | 22320 |
| 562 | 20250424 | 091900 | 1020160425 | 4005 | 3990 | 4010 | 3985 | 13387 |
| 563 | 20250424 | 091800 | 966626325 | 3985 | 3935 | 3990 | 3935 | 6527 |
| 564 | 20250424 | 091700 | 940680790 | 3950 | 3895 | 3950 | 3890 | 13627 |
| 565 | 20250424 | 091600 | 887494270 | 3890 | 3905 | 3905 | 3890 | 10056 |
| 566 | 20250424 | 091500 | 848320985 | 3915 | 3905 | 3915 | 3905 | 2312 |
| 567 | 20250424 | 091400 | 839289960 | 3895 | 3905 | 3910 | 3895 | 4573 |
| 568 | 20250424 | 091300 | 821447575 | 3900 | 3915 | 3920 | 3890 | 14271 |
| 569 | 20250424 | 091200 | 765816050 | 3915 | 3925 | 3935 | 3915 | 3538 |
| 570 | 20250424 | 091100 | 751952485 | 3930 | 3970 | 3970 | 3890 | 25951 |
| 571 | 20250424 | 091000 | 650257800 | 3975 | 3980 | 3985 | 3965 | 1524 |
| 572 | 20250424 | 090900 | 644196865 | 3980 | 3990 | 3990 | 3975 | 1759 |
| 573 | 20250424 | 090800 | 637195445 | 3985 | 3990 | 3995 | 3985 | 4346 |
| 574 | 20250424 | 090700 | 619855685 | 3990 | 3995 | 4000 | 3990 | 1611 |
| 575 | 20250424 | 090600 | 613424600 | 3995 | 4000 | 4025 | 3990 | 26962 |
| 576 | 20250424 | 090500 | 505330405 | 4000 | 3960 | 4025 | 3960 | 39388 |
| 577 | 20250424 | 090400 | 347502225 | 3965 | 4020 | 4025 | 3940 | 11598 |
| 578 | 20250424 | 090300 | 301263675 | 4020 | 3920 | 4050 | 3920 | 39970 |
| 579 | 20250424 | 090200 | 141581695 | 3915 | 3935 | 3935 | 3910 | 15725 |
| 580 | 20250424 | 090100 | 79971070 | 3935 | 3935 | 3940 | 3915 | 4058 |
| 581 | 20250424 | 090000 | 64030355 | 3935 | 3920 | 3945 | 3910 | 16281 |