30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 191300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 3 | 20250411 | 191200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20250411 | 191100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20250411 | 191000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20250411 | 190900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20250411 | 190800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20250411 | 190700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20250411 | 190600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20250411 | 190500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20250411 | 190400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20250411 | 190300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20250411 | 190200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20250411 | 190100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20250411 | 190000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20250411 | 185900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20250411 | 185800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20250411 | 185700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20250411 | 185600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20250411 | 185500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20250411 | 185400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20250411 | 185300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20250411 | 185200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20250411 | 185100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20250411 | 185000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20250411 | 184900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20250411 | 184800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20250411 | 184700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20250411 | 184600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20250411 | 184500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20250411 | 184400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20250411 | 184300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 33 | 20250411 | 184200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20250411 | 184100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20250411 | 184000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20250411 | 183900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20250411 | 183800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20250411 | 183700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20250411 | 183600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20250411 | 183500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20250411 | 183400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20250411 | 183300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20250411 | 183200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20250411 | 183100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20250411 | 183000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20250411 | 182900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20250411 | 182800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20250411 | 182700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20250411 | 182600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20250411 | 182500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20250411 | 182400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20250411 | 182300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20250411 | 182200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20250411 | 182100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20250411 | 182000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20250411 | 181900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20250411 | 181800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20250411 | 181700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20250411 | 181600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20250411 | 181500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20250411 | 181400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20250411 | 181300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 63 | 20250411 | 181200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20250411 | 181100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20250411 | 181000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20250411 | 180900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20250411 | 180800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20250411 | 180700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20250411 | 180600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20250411 | 180500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20250411 | 180400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20250411 | 180300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20250411 | 180200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20250411 | 180100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20250411 | 180000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20250411 | 175900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20250411 | 175800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20250411 | 175700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20250411 | 175600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20250411 | 175500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20250411 | 175400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20250411 | 175300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20250411 | 175200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20250411 | 175100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20250411 | 175000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20250411 | 174900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20250411 | 174800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20250411 | 174700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20250411 | 174600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20250411 | 174500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20250411 | 174400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20250411 | 174300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 93 | 20250411 | 174200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20250411 | 174100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20250411 | 174000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20250411 | 173900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20250411 | 173800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20250411 | 173700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20250411 | 173600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20250411 | 173500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20250411 | 173400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20250411 | 173300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20250411 | 173200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20250411 | 173100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20250411 | 173000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20250411 | 172900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20250411 | 172800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20250411 | 172700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20250411 | 172600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20250411 | 172500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20250411 | 172400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20250411 | 172300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20250411 | 172200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20250411 | 172100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20250411 | 172000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20250411 | 171900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20250411 | 171800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20250411 | 171700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20250411 | 171600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20250411 | 171500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20250411 | 171400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20250411 | 171300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 123 | 20250411 | 171200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20250411 | 171100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20250411 | 171000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20250411 | 170900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20250411 | 170800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20250411 | 170700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20250411 | 170600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20250411 | 170500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20250411 | 170400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20250411 | 170300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20250411 | 170200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20250411 | 170100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20250411 | 170000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20250411 | 165900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20250411 | 165800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20250411 | 165700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20250411 | 165600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20250411 | 165500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20250411 | 165400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20250411 | 165300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20250411 | 165200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20250411 | 165100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20250411 | 165000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20250411 | 164900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20250411 | 164800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20250411 | 164700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20250411 | 164600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20250411 | 164500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20250411 | 164400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20250411 | 164300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 153 | 20250411 | 164200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20250411 | 164100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20250411 | 164000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20250411 | 163900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20250411 | 163800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20250411 | 163700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20250411 | 163600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20250411 | 163500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20250411 | 163400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20250411 | 163300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20250411 | 163200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20250411 | 163100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20250411 | 163000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20250411 | 162900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20250411 | 162800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20250411 | 162700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20250411 | 162600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20250411 | 162500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20250411 | 162400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20250411 | 162300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20250411 | 162200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20250411 | 162100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20250411 | 162000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20250411 | 161900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20250411 | 161800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20250411 | 161700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20250411 | 161600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20250411 | 161500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20250411 | 161400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20250411 | 161300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 183 | 20250411 | 161200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20250411 | 161100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20250411 | 161000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20250411 | 160900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20250411 | 160800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20250411 | 160700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20250411 | 160600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20250411 | 160500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20250411 | 160400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20250411 | 160300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20250411 | 160200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20250411 | 160100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20250411 | 160000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20250411 | 155900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20250411 | 155800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20250411 | 155700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20250411 | 155600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20250411 | 155500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20250411 | 155400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20250411 | 155300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20250411 | 155200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20250411 | 155100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20250411 | 155000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20250411 | 154900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20250411 | 154800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20250411 | 154700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20250411 | 154600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20250411 | 154500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20250411 | 154400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20250411 | 154300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 213 | 20250411 | 154200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20250411 | 154100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20250411 | 154000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20250411 | 153900 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20250411 | 153800 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20250411 | 153700 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20250411 | 153600 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20250411 | 153500 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20250411 | 153400 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 222 | 20250411 | 153300 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 223 | 20250411 | 153200 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 224 | 20250411 | 153100 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 0 |
| 225 | 20250411 | 153000 | 1085504498 | 4845 | 4845 | 4845 | 4845 | 5165 |
| 226 | 20250411 | 152900 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 227 | 20250411 | 152800 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 228 | 20250411 | 152700 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 229 | 20250411 | 152600 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 230 | 20250411 | 152500 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 231 | 20250411 | 152400 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 232 | 20250411 | 152300 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 233 | 20250411 | 152200 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 234 | 20250411 | 152100 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 235 | 20250411 | 152000 | 1060480073 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20250411 | 151900 | 1060480073 | 4845 | 4835 | 4845 | 4835 | 313 |
| 237 | 20250411 | 151800 | 1058964068 | 4845 | 4845 | 4845 | 4835 | 4 |
| 238 | 20250411 | 151700 | 1058944698 | 4845 | 4830 | 4845 | 4830 | 1328 |
| 239 | 20250411 | 151600 | 1052529358 | 4835 | 4850 | 4850 | 4835 | 2420 |
| 240 | 20250411 | 151500 | 1040822403 | 4840 | 4845 | 4850 | 4840 | 501 |
| 241 | 20250411 | 151400 | 1038396053 | 4850 | 4840 | 4850 | 4830 | 318 |
| 242 | 20250411 | 151300 | 1036854223 | 4850 | 4850 | 4850 | 4850 | 0 |
| 243 | 20250411 | 151200 | 1036854223 | 4850 | 4830 | 4850 | 4830 | 849 |
| 244 | 20250411 | 151100 | 1032753533 | 4855 | 4855 | 4855 | 4855 | 0 |
| 245 | 20250411 | 151000 | 1032753533 | 4855 | 4850 | 4855 | 4850 | 23 |
| 246 | 20250411 | 150900 | 1032641978 | 4850 | 4840 | 4850 | 4840 | 1359 |
| 247 | 20250411 | 150800 | 1026052313 | 4845 | 4830 | 4845 | 4810 | 2177 |
| 248 | 20250411 | 150700 | 1015570773 | 4845 | 4840 | 4845 | 4820 | 623 |
| 249 | 20250411 | 150600 | 1012562388 | 4845 | 4840 | 4845 | 4835 | 523 |
| 250 | 20250411 | 150500 | 1010029518 | 4835 | 4820 | 4840 | 4820 | 375 |
| 251 | 20250411 | 150400 | 1008215358 | 4835 | 4815 | 4835 | 4815 | 101 |
| 252 | 20250411 | 150300 | 1007729023 | 4835 | 4835 | 4835 | 4835 | 0 |
| 253 | 20250411 | 150200 | 1007729023 | 4835 | 4830 | 4835 | 4830 | 18 |
| 254 | 20250411 | 150100 | 1007642078 | 4830 | 4830 | 4830 | 4830 | 100 |
| 255 | 20250411 | 150000 | 1007159078 | 4830 | 4830 | 4830 | 4830 | 1 |
| 256 | 20250411 | 145900 | 1007154248 | 4810 | 4830 | 4830 | 4810 | 67 |
| 257 | 20250411 | 145800 | 1006831958 | 4810 | 4830 | 4830 | 4810 | 5 |
| 258 | 20250411 | 145700 | 1006807868 | 4810 | 4830 | 4830 | 4810 | 22 |
| 259 | 20250411 | 145600 | 1006702028 | 4835 | 4810 | 4835 | 4810 | 33 |
| 260 | 20250411 | 145500 | 1006543273 | 4810 | 4820 | 4820 | 4810 | 71 |
| 261 | 20250411 | 145400 | 1006201713 | 4835 | 4815 | 4835 | 4810 | 382 |
| 262 | 20250411 | 145300 | 1004364238 | 4810 | 4840 | 4840 | 4810 | 91 |
| 263 | 20250411 | 145200 | 1003926233 | 4840 | 4840 | 4840 | 4840 | 0 |
| 264 | 20250411 | 145100 | 1003926233 | 4840 | 4840 | 4840 | 4840 | 48 |
| 265 | 20250411 | 145000 | 1003693913 | 4840 | 4830 | 4840 | 4805 | 2196 |
| 266 | 20250411 | 144900 | 993124368 | 4835 | 4835 | 4835 | 4835 | 0 |
| 267 | 20250411 | 144800 | 993124368 | 4835 | 4835 | 4835 | 4835 | 10 |
| 268 | 20250411 | 144700 | 993076018 | 4835 | 4835 | 4835 | 4835 | 6 |
| 269 | 20250411 | 144600 | 993047008 | 4840 | 4840 | 4840 | 4840 | 10 |
| 270 | 20250411 | 144500 | 992998608 | 4840 | 4840 | 4840 | 4840 | 0 |
| 271 | 20250411 | 144400 | 992998608 | 4840 | 4810 | 4840 | 4810 | 5 |
| 272 | 20250411 | 144300 | 992974438 | 4840 | 4840 | 4840 | 4840 | 135 |
| 273 | 20250411 | 144200 | 992321038 | 4840 | 4845 | 4845 | 4840 | 26 |
| 274 | 20250411 | 144100 | 992195123 | 4845 | 4845 | 4845 | 4845 | 100 |
| 275 | 20250411 | 144000 | 991710623 | 4845 | 4845 | 4845 | 4820 | 209 |
| 276 | 20250411 | 143900 | 990699893 | 4845 | 4845 | 4845 | 4845 | 5 |
| 277 | 20250411 | 143800 | 990675668 | 4845 | 4830 | 4845 | 4825 | 15 |
| 278 | 20250411 | 143700 | 990603258 | 4835 | 4845 | 4845 | 4835 | 111 |
| 279 | 20250411 | 143600 | 990065493 | 4845 | 4845 | 4845 | 4845 | 1 |
| 280 | 20250411 | 143500 | 990060648 | 4845 | 4845 | 4845 | 4845 | 0 |
| 281 | 20250411 | 143400 | 990060648 | 4845 | 4810 | 4845 | 4810 | 4 |
| 282 | 20250411 | 143300 | 990041338 | 4845 | 4845 | 4845 | 4845 | 1007 |
| 283 | 20250411 | 143200 | 985162423 | 4845 | 4840 | 4845 | 4810 | 1663 |
| 284 | 20250411 | 143100 | 977157758 | 4840 | 4840 | 4840 | 4840 | 20 |
| 285 | 20250411 | 143000 | 977060958 | 4840 | 4840 | 4840 | 4840 | 0 |
| 286 | 20250411 | 142900 | 977060958 | 4840 | 4840 | 4840 | 4840 | 17 |
| 287 | 20250411 | 142800 | 976978678 | 4840 | 4835 | 4840 | 4835 | 86 |
| 288 | 20250411 | 142700 | 976562853 | 4815 | 4815 | 4815 | 4815 | 620 |
| 289 | 20250411 | 142600 | 973577553 | 4815 | 4815 | 4815 | 4815 | 61 |
| 290 | 20250411 | 142500 | 973283838 | 4820 | 4835 | 4835 | 4820 | 602 |
| 291 | 20250411 | 142400 | 970382168 | 4820 | 4835 | 4835 | 4820 | 14 |
| 292 | 20250411 | 142300 | 970314523 | 4820 | 4835 | 4835 | 4820 | 104 |
| 293 | 20250411 | 142200 | 969813183 | 4835 | 4835 | 4835 | 4835 | 4 |
| 294 | 20250411 | 142100 | 969793843 | 4840 | 4840 | 4840 | 4840 | 0 |
| 295 | 20250411 | 142000 | 969793843 | 4840 | 4840 | 4840 | 4840 | 0 |
| 296 | 20250411 | 141900 | 969793843 | 4840 | 4810 | 4840 | 4785 | 831 |
| 297 | 20250411 | 141800 | 965805033 | 4840 | 4840 | 4840 | 4840 | 0 |
| 298 | 20250411 | 141700 | 965805033 | 4840 | 4840 | 4840 | 4840 | 1 |
| 299 | 20250411 | 141600 | 965800193 | 4810 | 4805 | 4810 | 4805 | 40 |
| 300 | 20250411 | 141500 | 965607988 | 4840 | 4845 | 4845 | 4840 | 11 |
| 301 | 20250411 | 141400 | 965554698 | 4845 | 4845 | 4845 | 4845 | 1 |
| 302 | 20250411 | 141300 | 965549853 | 4800 | 4800 | 4800 | 4800 | 0 |
| 303 | 20250411 | 141200 | 965549853 | 4800 | 4855 | 4855 | 4800 | 1671 |
| 304 | 20250411 | 141100 | 957515648 | 4800 | 4850 | 4855 | 4800 | 2472 |
| 305 | 20250411 | 141000 | 945582133 | 4850 | 4850 | 4850 | 4850 | 597 |
| 306 | 20250411 | 140900 | 942686683 | 4855 | 4870 | 4870 | 4850 | 124 |
| 307 | 20250411 | 140800 | 942083493 | 4870 | 4870 | 4870 | 4870 | 6 |
| 308 | 20250411 | 140700 | 942054273 | 4875 | 4875 | 4875 | 4875 | 10 |
| 309 | 20250411 | 140600 | 942005523 | 4875 | 4875 | 4875 | 4845 | 1510 |
| 310 | 20250411 | 140500 | 934677393 | 4880 | 4875 | 4880 | 4875 | 380 |
| 311 | 20250411 | 140400 | 932824743 | 4880 | 4885 | 4885 | 4855 | 3421 |
| 312 | 20250411 | 140300 | 916209273 | 4875 | 4875 | 4875 | 4875 | 410 |
| 313 | 20250411 | 140200 | 914210523 | 4870 | 4870 | 4870 | 4870 | 110 |
| 314 | 20250411 | 140100 | 913674823 | 4870 | 4870 | 4870 | 4870 | 55 |
| 315 | 20250411 | 140000 | 913406973 | 4870 | 4870 | 4890 | 4860 | 1843 |
| 316 | 20250411 | 135900 | 904438513 | 4870 | 4890 | 4890 | 4870 | 1276 |
| 317 | 20250411 | 135800 | 898221678 | 4900 | 4900 | 4900 | 4900 | 0 |
| 318 | 20250411 | 135700 | 898221678 | 4900 | 4890 | 4900 | 4890 | 816 |
| 319 | 20250411 | 135600 | 894231403 | 4900 | 4900 | 4900 | 4900 | 23 |
| 320 | 20250411 | 135500 | 894118703 | 4890 | 4875 | 4890 | 4870 | 1299 |
| 321 | 20250411 | 135400 | 887785918 | 4875 | 4880 | 4880 | 4865 | 2739 |
| 322 | 20250411 | 135300 | 874434273 | 4900 | 4905 | 4905 | 4875 | 3298 |
| 323 | 20250411 | 135200 | 858328818 | 4895 | 4895 | 4895 | 4895 | 517 |
| 324 | 20250411 | 135100 | 855798103 | 4910 | 4890 | 4910 | 4890 | 80 |
| 325 | 20250411 | 135000 | 855406883 | 4895 | 4910 | 4910 | 4890 | 501 |
| 326 | 20250411 | 134900 | 852954328 | 4910 | 4920 | 4920 | 4890 | 550 |
| 327 | 20250411 | 134800 | 850258868 | 4925 | 4920 | 4925 | 4910 | 1287 |
| 328 | 20250411 | 134700 | 843927168 | 4925 | 4915 | 4925 | 4915 | 282 |
| 329 | 20250411 | 134600 | 842539533 | 4915 | 4915 | 4920 | 4910 | 862 |
| 330 | 20250411 | 134500 | 838304308 | 4915 | 4905 | 4915 | 4905 | 350 |
| 331 | 20250411 | 134400 | 836585838 | 4905 | 4895 | 4905 | 4895 | 3028 |
| 332 | 20250411 | 134300 | 821750708 | 4895 | 4880 | 4895 | 4880 | 1901 |
| 333 | 20250411 | 134200 | 812460423 | 4880 | 4875 | 4880 | 4875 | 402 |
| 334 | 20250411 | 134100 | 810500468 | 4875 | 4865 | 4875 | 4850 | 1596 |
| 335 | 20250411 | 134000 | 802723663 | 4870 | 4855 | 4870 | 4850 | 94 |
| 336 | 20250411 | 133900 | 802267718 | 4870 | 4870 | 4870 | 4870 | 92 |
| 337 | 20250411 | 133800 | 801819678 | 4870 | 4850 | 4870 | 4840 | 67 |
| 338 | 20250411 | 133700 | 801493803 | 4865 | 4865 | 4865 | 4865 | 5 |
| 339 | 20250411 | 133600 | 801469478 | 4870 | 4870 | 4870 | 4835 | 10 |
| 340 | 20250411 | 133500 | 801420943 | 4870 | 4870 | 4870 | 4870 | 114 |
| 341 | 20250411 | 133400 | 800865763 | 4875 | 4845 | 4875 | 4845 | 950 |
| 342 | 20250411 | 133300 | 796241078 | 4850 | 4865 | 4875 | 4850 | 129 |
| 343 | 20250411 | 133200 | 795613238 | 4850 | 4875 | 4875 | 4850 | 51 |
| 344 | 20250411 | 133100 | 795365513 | 4875 | 4860 | 4875 | 4830 | 3677 |
| 345 | 20250411 | 133000 | 777538288 | 4860 | 4860 | 4865 | 4860 | 1092 |
| 346 | 20250411 | 132900 | 772230718 | 4860 | 4860 | 4865 | 4855 | 2523 |
| 347 | 20250411 | 132800 | 759969038 | 4860 | 4860 | 4860 | 4845 | 145 |
| 348 | 20250411 | 132700 | 759265023 | 4860 | 4845 | 4860 | 4845 | 130 |
| 349 | 20250411 | 132600 | 758634088 | 4845 | 4825 | 4845 | 4825 | 37 |
| 350 | 20250411 | 132500 | 758454843 | 4845 | 4827 | 4845 | 4825 | 76 |
| 351 | 20250411 | 132400 | 758088105 | 4800 | 4845 | 4845 | 4800 | 146 |
| 352 | 20250411 | 132300 | 757383195 | 4855 | 4860 | 4865 | 4855 | 828 |
| 353 | 20250411 | 132200 | 753363130 | 4860 | 4865 | 4865 | 4860 | 72 |
| 354 | 20250411 | 132100 | 753013005 | 4865 | 4855 | 4865 | 4850 | 1460 |
| 355 | 20250411 | 132000 | 745919075 | 4855 | 4850 | 4855 | 4835 | 1185 |
| 356 | 20250411 | 131900 | 740167880 | 4850 | 4835 | 4850 | 4835 | 2044 |
| 357 | 20250411 | 131800 | 730261820 | 4835 | 4835 | 4835 | 4835 | 257 |
| 358 | 20250411 | 131700 | 729019225 | 4825 | 4835 | 4835 | 4825 | 598 |
| 359 | 20250411 | 131600 | 726132265 | 4840 | 4835 | 4840 | 4835 | 8 |
| 360 | 20250411 | 131500 | 726093550 | 4835 | 4830 | 4835 | 4825 | 2448 |
| 361 | 20250411 | 131400 | 714268505 | 4845 | 4840 | 4850 | 4840 | 1625 |
| 362 | 20250411 | 131300 | 706396495 | 4835 | 4825 | 4835 | 4825 | 561 |
| 363 | 20250411 | 131200 | 703685700 | 4830 | 4830 | 4835 | 4820 | 1155 |
| 364 | 20250411 | 131100 | 698107625 | 4830 | 4795 | 4830 | 4795 | 1391 |
| 365 | 20250411 | 131000 | 691417935 | 4795 | 4780 | 4795 | 4765 | 1422 |
| 366 | 20250411 | 130900 | 684632310 | 4780 | 4785 | 4785 | 4765 | 39 |
| 367 | 20250411 | 130800 | 684445960 | 4755 | 4780 | 4785 | 4755 | 272 |
| 368 | 20250411 | 130700 | 683145820 | 4780 | 4755 | 4785 | 4745 | 566 |
| 369 | 20250411 | 130600 | 680459565 | 4780 | 4760 | 4780 | 4760 | 51 |
| 370 | 20250411 | 130500 | 680216660 | 4750 | 4750 | 4750 | 4750 | 0 |
| 371 | 20250411 | 130400 | 680216660 | 4750 | 4785 | 4785 | 4750 | 2172 |
| 372 | 20250411 | 130300 | 669871755 | 4785 | 4785 | 4785 | 4785 | 5 |
| 373 | 20250411 | 130200 | 669847830 | 4765 | 4780 | 4790 | 4765 | 132 |
| 374 | 20250411 | 130100 | 669216450 | 4780 | 4765 | 4780 | 4765 | 277 |
| 375 | 20250411 | 130000 | 667895101 | 4765 | 4765 | 4765 | 4765 | 290 |
| 376 | 20250411 | 125900 | 666513251 | 4765 | 4765 | 4790 | 4760 | 457 |
| 377 | 20250411 | 125800 | 664333526 | 4760 | 4790 | 4790 | 4760 | 3 |
| 378 | 20250411 | 125700 | 664319186 | 4790 | 4770 | 4790 | 4755 | 1036 |
| 379 | 20250411 | 125600 | 659383206 | 4795 | 4805 | 4805 | 4760 | 567 |
| 380 | 20250411 | 125500 | 656677836 | 4815 | 4815 | 4820 | 4810 | 393 |
| 381 | 20250411 | 125400 | 654784351 | 4815 | 4815 | 4820 | 4815 | 281 |
| 382 | 20250411 | 125300 | 653430281 | 4815 | 4820 | 4820 | 4800 | 133 |
| 383 | 20250411 | 125200 | 652790026 | 4815 | 4785 | 4820 | 4785 | 6786 |
| 384 | 20250411 | 125100 | 620198951 | 4780 | 4750 | 4780 | 4750 | 4925 |
| 385 | 20250411 | 125000 | 596719851 | 4745 | 4740 | 4745 | 4740 | 474 |
| 386 | 20250411 | 124900 | 594470731 | 4745 | 4745 | 4745 | 4745 | 462 |
| 387 | 20250411 | 124800 | 592278541 | 4750 | 4750 | 4755 | 4750 | 1117 |
| 388 | 20250411 | 124700 | 586972096 | 4745 | 4735 | 4745 | 4735 | 853 |
| 389 | 20250411 | 124600 | 582925446 | 4725 | 4730 | 4730 | 4725 | 201 |
| 390 | 20250411 | 124500 | 581975616 | 4735 | 4735 | 4735 | 4735 | 54 |
| 391 | 20250411 | 124400 | 581719926 | 4740 | 4740 | 4740 | 4740 | 1 |
| 392 | 20250411 | 124300 | 581715186 | 4740 | 4740 | 4740 | 4740 | 43 |
| 393 | 20250411 | 124200 | 581511366 | 4740 | 4735 | 4740 | 4735 | 239 |
| 394 | 20250411 | 124100 | 580379041 | 4735 | 4725 | 4735 | 4725 | 2764 |
| 395 | 20250411 | 124000 | 567299576 | 4725 | 4725 | 4730 | 4725 | 510 |
| 396 | 20250411 | 123900 | 564889356 | 4725 | 4725 | 4725 | 4725 | 0 |
| 397 | 20250411 | 123800 | 564889356 | 4725 | 4725 | 4725 | 4725 | 150 |
| 398 | 20250411 | 123700 | 564180606 | 4725 | 4725 | 4725 | 4725 | 195 |
| 399 | 20250411 | 123600 | 563259231 | 4725 | 4725 | 4725 | 4725 | 613 |
| 400 | 20250411 | 123500 | 560362806 | 4725 | 4720 | 4725 | 4720 | 504 |
| 401 | 20250411 | 123400 | 557981541 | 4720 | 4720 | 4720 | 4720 | 100 |
| 402 | 20250411 | 123300 | 557509541 | 4720 | 4720 | 4720 | 4720 | 715 |
| 403 | 20250411 | 123200 | 554134741 | 4720 | 4715 | 4720 | 4715 | 821 |
| 404 | 20250411 | 123100 | 550263716 | 4715 | 4710 | 4715 | 4710 | 304 |
| 405 | 20250411 | 123000 | 548831871 | 4710 | 4710 | 4710 | 4710 | 173 |
| 406 | 20250411 | 122900 | 548017041 | 4710 | 4710 | 4710 | 4710 | 31 |
| 407 | 20250411 | 122800 | 547871031 | 4710 | 4700 | 4710 | 4700 | 2514 |
| 408 | 20250411 | 122700 | 536035081 | 4700 | 4700 | 4710 | 4700 | 814 |
| 409 | 20250411 | 122600 | 532206151 | 4715 | 4700 | 4715 | 4700 | 1346 |
| 410 | 20250411 | 122500 | 525867181 | 4700 | 4700 | 4700 | 4700 | 702 |
| 411 | 20250411 | 122400 | 522567781 | 4705 | 4695 | 4705 | 4695 | 790 |
| 412 | 20250411 | 122300 | 518855831 | 4695 | 4695 | 4695 | 4695 | 500 |
| 413 | 20250411 | 122200 | 516508331 | 4705 | 4705 | 4705 | 4705 | 1 |
| 414 | 20250411 | 122100 | 516503626 | 4695 | 4705 | 4705 | 4695 | 510 |
| 415 | 20250411 | 122000 | 514109076 | 4710 | 4710 | 4710 | 4710 | 164 |
| 416 | 20250411 | 121900 | 513336636 | 4695 | 4702 | 4702 | 4695 | 500 |
| 417 | 20250411 | 121800 | 510989129 | 4695 | 4690 | 4695 | 4690 | 571 |
| 418 | 20250411 | 121700 | 508309859 | 4690 | 4687 | 4690 | 4685 | 305 |
| 419 | 20250411 | 121600 | 506880907 | 4685 | 4685 | 4687 | 4685 | 1143 |
| 420 | 20250411 | 121500 | 501525950 | 4685 | 4690 | 4690 | 4685 | 179 |
| 421 | 20250411 | 121400 | 500686475 | 4690 | 4690 | 4690 | 4690 | 12 |
| 422 | 20250411 | 121300 | 500630195 | 4670 | 4700 | 4700 | 4670 | 10035 |
| 423 | 20250411 | 121200 | 453671728 | 4700 | 4700 | 4700 | 4700 | 427 |
| 424 | 20250411 | 121100 | 451664828 | 4700 | 4700 | 4700 | 4700 | 5 |
| 425 | 20250411 | 121000 | 451641328 | 4700 | 4710 | 4710 | 4700 | 286 |
| 426 | 20250411 | 120900 | 450295923 | 4710 | 4715 | 4715 | 4710 | 444 |
| 427 | 20250411 | 120800 | 448204511 | 4710 | 4695 | 4710 | 4695 | 1714 |
| 428 | 20250411 | 120700 | 440148701 | 4695 | 4695 | 4695 | 4690 | 757 |
| 429 | 20250411 | 120600 | 436595029 | 4695 | 4695 | 4695 | 4695 | 25 |
| 430 | 20250411 | 120500 | 436477654 | 4695 | 4695 | 4695 | 4695 | 444 |
| 431 | 20250411 | 120400 | 434393074 | 4695 | 4695 | 4700 | 4695 | 472 |
| 432 | 20250411 | 120300 | 432176934 | 4700 | 4700 | 4700 | 4700 | 12 |
| 433 | 20250411 | 120200 | 432120534 | 4700 | 4700 | 4700 | 4700 | 20 |
| 434 | 20250411 | 120100 | 432026534 | 4700 | 4700 | 4700 | 4700 | 23 |
| 435 | 20250411 | 120000 | 431918434 | 4700 | 4700 | 4700 | 4700 | 555 |
| 436 | 20250411 | 115900 | 429309934 | 4700 | 4700 | 4700 | 4695 | 201 |
| 437 | 20250411 | 115800 | 428365239 | 4700 | 4700 | 4700 | 4700 | 22 |
| 438 | 20250411 | 115700 | 428261839 | 4705 | 4705 | 4705 | 4705 | 0 |
| 439 | 20250411 | 115600 | 428261839 | 4705 | 4700 | 4705 | 4695 | 324 |
| 440 | 20250411 | 115500 | 426740364 | 4710 | 4700 | 4710 | 4700 | 478 |
| 441 | 20250411 | 115400 | 424493754 | 4700 | 4700 | 4715 | 4700 | 85 |
| 442 | 20250411 | 115300 | 424094029 | 4700 | 4700 | 4700 | 4700 | 446 |
| 443 | 20250411 | 115200 | 421997829 | 4700 | 4700 | 4700 | 4700 | 0 |
| 444 | 20250411 | 115100 | 421997829 | 4700 | 4700 | 4700 | 4695 | 171 |
| 445 | 20250411 | 115000 | 421194767 | 4700 | 4700 | 4700 | 4700 | 221 |
| 446 | 20250411 | 114900 | 420156067 | 4697 | 4700 | 4700 | 4695 | 2273 |
| 447 | 20250411 | 114800 | 409472994 | 4705 | 4710 | 4710 | 4705 | 128 |
| 448 | 20250411 | 114700 | 408870719 | 4705 | 4705 | 4705 | 4705 | 0 |
| 449 | 20250411 | 114600 | 408870719 | 4705 | 4705 | 4705 | 4705 | 473 |
| 450 | 20250411 | 114500 | 406645254 | 4705 | 4705 | 4705 | 4705 | 26 |
| 451 | 20250411 | 114400 | 406522924 | 4705 | 4710 | 4710 | 4705 | 2 |
| 452 | 20250411 | 114300 | 406513509 | 4690 | 4705 | 4705 | 4690 | 3551 |
| 453 | 20250411 | 114200 | 389836289 | 4705 | 4715 | 4715 | 4705 | 3073 |
| 454 | 20250411 | 114100 | 375373804 | 4715 | 4715 | 4715 | 4715 | 300 |
| 455 | 20250411 | 114000 | 373959304 | 4710 | 4710 | 4710 | 4710 | 1104 |
| 456 | 20250411 | 113900 | 368759464 | 4710 | 4715 | 4715 | 4710 | 232 |
| 457 | 20250411 | 113800 | 367666084 | 4715 | 4725 | 4725 | 4715 | 8 |
| 458 | 20250411 | 113700 | 367628354 | 4725 | 4725 | 4725 | 4725 | 0 |
| 459 | 20250411 | 113600 | 367628354 | 4725 | 4725 | 4725 | 4725 | 0 |
| 460 | 20250411 | 113500 | 367628354 | 4725 | 4725 | 4725 | 4725 | 20 |
| 461 | 20250411 | 113400 | 367533854 | 4730 | 4730 | 4730 | 4730 | 0 |
| 462 | 20250411 | 113300 | 367533854 | 4730 | 4730 | 4730 | 4730 | 0 |
| 463 | 20250411 | 113200 | 367533854 | 4730 | 4730 | 4730 | 4730 | 0 |
| 464 | 20250411 | 113100 | 367533854 | 4730 | 4730 | 4730 | 4730 | 1 |
| 465 | 20250411 | 113000 | 367529124 | 4725 | 4720 | 4730 | 4720 | 58 |
| 466 | 20250411 | 112900 | 367255074 | 4720 | 4720 | 4720 | 4720 | 20 |
| 467 | 20250411 | 112800 | 367160674 | 4720 | 4720 | 4720 | 4720 | 2 |
| 468 | 20250411 | 112700 | 367151234 | 4720 | 4720 | 4720 | 4720 | 5 |
| 469 | 20250411 | 112600 | 367127634 | 4720 | 4720 | 4720 | 4720 | 0 |
| 470 | 20250411 | 112500 | 367127634 | 4720 | 4720 | 4720 | 4720 | 0 |
| 471 | 20250411 | 112400 | 367127634 | 4720 | 4720 | 4720 | 4720 | 6 |
| 472 | 20250411 | 112300 | 367099314 | 4720 | 4720 | 4720 | 4720 | 2 |
| 473 | 20250411 | 112200 | 367089874 | 4720 | 4720 | 4720 | 4720 | 46 |
| 474 | 20250411 | 112100 | 366872754 | 4720 | 4725 | 4725 | 4720 | 59 |
| 475 | 20250411 | 112000 | 366593999 | 4725 | 4725 | 4725 | 4725 | 37 |
| 476 | 20250411 | 111900 | 366419174 | 4715 | 4715 | 4715 | 4715 | 18 |
| 477 | 20250411 | 111800 | 366334304 | 4705 | 4710 | 4710 | 4705 | 271 |
| 478 | 20250411 | 111700 | 365058749 | 4710 | 4710 | 4710 | 4710 | 370 |
| 479 | 20250411 | 111600 | 363316049 | 4710 | 4715 | 4715 | 4710 | 270 |
| 480 | 20250411 | 111500 | 362044299 | 4715 | 4715 | 4715 | 4715 | 133 |
| 481 | 20250411 | 111400 | 361417204 | 4715 | 4720 | 4720 | 4715 | 220 |
| 482 | 20250411 | 111300 | 360379854 | 4725 | 4725 | 4725 | 4725 | 2 |
| 483 | 20250411 | 111200 | 360370404 | 4720 | 4725 | 4725 | 4720 | 29 |
| 484 | 20250411 | 111100 | 360233519 | 4730 | 4730 | 4730 | 4730 | 0 |
| 485 | 20250411 | 111000 | 360233519 | 4730 | 4730 | 4730 | 4725 | 6 |
| 486 | 20250411 | 110900 | 360205159 | 4730 | 4730 | 4730 | 4730 | 667 |
| 487 | 20250411 | 110800 | 357050249 | 4730 | 4730 | 4730 | 4730 | 0 |
| 488 | 20250411 | 110700 | 357050249 | 4730 | 4725 | 4730 | 4725 | 5 |
| 489 | 20250411 | 110600 | 357026619 | 4720 | 4720 | 4720 | 4720 | 12 |
| 490 | 20250411 | 110500 | 356969979 | 4720 | 4730 | 4730 | 4720 | 12 |
| 491 | 20250411 | 110400 | 356913254 | 4730 | 4727 | 4730 | 4715 | 1508 |
| 492 | 20250411 | 110300 | 349780507 | 4735 | 4725 | 4735 | 4725 | 3004 |
| 493 | 20250411 | 110200 | 335568767 | 4725 | 4725 | 4725 | 4725 | 44 |
| 494 | 20250411 | 110100 | 335360867 | 4715 | 4715 | 4715 | 4715 | 52 |
| 495 | 20250411 | 110000 | 335115687 | 4715 | 4715 | 4715 | 4715 | 4 |
| 496 | 20250411 | 105900 | 335096827 | 4725 | 4725 | 4725 | 4710 | 3 |
| 497 | 20250411 | 105800 | 335082667 | 4705 | 4720 | 4720 | 4705 | 752 |
| 498 | 20250411 | 105700 | 331542682 | 4725 | 4725 | 4725 | 4725 | 0 |
| 499 | 20250411 | 105600 | 331542682 | 4725 | 4725 | 4725 | 4725 | 1 |
| 500 | 20250411 | 105500 | 331537957 | 4710 | 4725 | 4725 | 4710 | 489 |
| 501 | 20250411 | 105400 | 329230022 | 4735 | 4730 | 4735 | 4730 | 206 |
| 502 | 20250411 | 105300 | 328255637 | 4725 | 4725 | 4725 | 4725 | 63 |
| 503 | 20250411 | 105200 | 327957962 | 4730 | 4730 | 4730 | 4725 | 312 |
| 504 | 20250411 | 105100 | 326482357 | 4730 | 4730 | 4730 | 4730 | 5 |
| 505 | 20250411 | 105000 | 326458707 | 4730 | 4730 | 4730 | 4730 | 125 |
| 506 | 20250411 | 104900 | 325867457 | 4730 | 4730 | 4730 | 4730 | 224 |
| 507 | 20250411 | 104800 | 324807937 | 4730 | 4735 | 4735 | 4730 | 220 |
| 508 | 20250411 | 104700 | 323767287 | 4730 | 4730 | 4730 | 4730 | 648 |
| 509 | 20250411 | 104600 | 320702247 | 4730 | 4725 | 4730 | 4725 | 4 |
| 510 | 20250411 | 104500 | 320683337 | 4725 | 4725 | 4725 | 4725 | 50 |
| 511 | 20250411 | 104400 | 320447087 | 4725 | 4725 | 4725 | 4720 | 944 |
| 512 | 20250411 | 104300 | 315986867 | 4725 | 4715 | 4725 | 4715 | 70 |
| 513 | 20250411 | 104200 | 315656552 | 4715 | 4715 | 4715 | 4715 | 9 |
| 514 | 20250411 | 104100 | 315614117 | 4715 | 4710 | 4715 | 4710 | 90 |
| 515 | 20250411 | 104000 | 315190202 | 4710 | 4710 | 4710 | 4710 | 23 |
| 516 | 20250411 | 103900 | 315081872 | 4710 | 4700 | 4710 | 4700 | 92 |
| 517 | 20250411 | 103800 | 314649457 | 4700 | 4710 | 4710 | 4700 | 101 |
| 518 | 20250411 | 103700 | 314174747 | 4710 | 4700 | 4710 | 4690 | 63 |
| 519 | 20250411 | 103600 | 313878767 | 4705 | 4695 | 4705 | 4685 | 1016 |
| 520 | 20250411 | 103500 | 309116042 | 4690 | 4685 | 4690 | 4685 | 183 |
| 521 | 20250411 | 103400 | 308258422 | 4685 | 4700 | 4700 | 4685 | 2043 |
| 522 | 20250411 | 103300 | 298674957 | 4700 | 4720 | 4720 | 4700 | 2900 |
| 523 | 20250411 | 103200 | 285037847 | 4715 | 4715 | 4715 | 4715 | 0 |
| 524 | 20250411 | 103100 | 285037847 | 4715 | 4725 | 4725 | 4715 | 172 |
| 525 | 20250411 | 103000 | 284226322 | 4720 | 4720 | 4720 | 4720 | 14 |
| 526 | 20250411 | 102900 | 284160242 | 4720 | 4720 | 4720 | 4715 | 560 |
| 527 | 20250411 | 102800 | 281518567 | 4720 | 4720 | 4720 | 4720 | 15 |
| 528 | 20250411 | 102700 | 281447767 | 4720 | 4720 | 4720 | 4720 | 915 |
| 529 | 20250411 | 102600 | 277128967 | 4720 | 4725 | 4725 | 4720 | 96 |
| 530 | 20250411 | 102500 | 276675372 | 4725 | 4725 | 4725 | 4725 | 343 |
| 531 | 20250411 | 102400 | 275054697 | 4725 | 4725 | 4725 | 4725 | 200 |
| 532 | 20250411 | 102300 | 274109697 | 4725 | 4700 | 4725 | 4700 | 7912 |
| 533 | 20250411 | 102200 | 236920747 | 4700 | 4725 | 4725 | 4700 | 3815 |
| 534 | 20250411 | 102100 | 218977487 | 4730 | 4720 | 4730 | 4700 | 8218 |
| 535 | 20250411 | 102000 | 180292022 | 4720 | 4737 | 4737 | 4720 | 1597 |
| 536 | 20250411 | 101900 | 172752014 | 4735 | 4740 | 4740 | 4735 | 25 |
| 537 | 20250411 | 101800 | 172633589 | 4750 | 4750 | 4750 | 4750 | 30 |
| 538 | 20250411 | 101700 | 172491089 | 4750 | 4745 | 4750 | 4745 | 95 |
| 539 | 20250411 | 101600 | 172039959 | 4745 | 4730 | 4745 | 4725 | 1345 |
| 540 | 20250411 | 101500 | 165682369 | 4730 | 4735 | 4735 | 4730 | 862 |
| 541 | 20250411 | 101400 | 161604789 | 4740 | 4740 | 4740 | 4740 | 62 |
| 542 | 20250411 | 101300 | 161310909 | 4740 | 4745 | 4745 | 4740 | 507 |
| 543 | 20250411 | 101200 | 158906744 | 4750 | 4750 | 4750 | 4750 | 0 |
| 544 | 20250411 | 101100 | 158906744 | 4750 | 4750 | 4750 | 4750 | 1 |
| 545 | 20250411 | 101000 | 158901994 | 4750 | 4750 | 4750 | 4750 | 1 |
| 546 | 20250411 | 100900 | 158897244 | 4750 | 4750 | 4755 | 4745 | 470 |
| 547 | 20250411 | 100800 | 156665459 | 4750 | 4750 | 4750 | 4750 | 0 |
| 548 | 20250411 | 100700 | 156665459 | 4750 | 4750 | 4750 | 4750 | 25 |
| 549 | 20250411 | 100600 | 156546709 | 4750 | 4757 | 4757 | 4750 | 140 |
| 550 | 20250411 | 100500 | 155881660 | 4760 | 4760 | 4760 | 4760 | 0 |
| 551 | 20250411 | 100400 | 155881660 | 4760 | 4760 | 4760 | 4760 | 0 |
| 552 | 20250411 | 100300 | 155881660 | 4760 | 4760 | 4770 | 4760 | 325 |
| 553 | 20250411 | 100200 | 154334640 | 4760 | 4760 | 4760 | 4760 | 13 |
| 554 | 20250411 | 100100 | 154272760 | 4755 | 4755 | 4760 | 4755 | 1030 |
| 555 | 20250411 | 100000 | 149371150 | 4755 | 4755 | 4755 | 4755 | 2 |
| 556 | 20250411 | 095900 | 149361640 | 4755 | 4755 | 4760 | 4755 | 60 |
| 557 | 20250411 | 095800 | 149076200 | 4760 | 4760 | 4760 | 4760 | 8 |
| 558 | 20250411 | 095700 | 149038120 | 4760 | 4760 | 4760 | 4760 | 212 |
| 559 | 20250411 | 095600 | 148029000 | 4760 | 4760 | 4760 | 4760 | 57 |
| 560 | 20250411 | 095500 | 147757680 | 4760 | 4760 | 4760 | 4760 | 0 |
| 561 | 20250411 | 095400 | 147757680 | 4760 | 4760 | 4760 | 4760 | 2 |
| 562 | 20250411 | 095300 | 147748160 | 4760 | 4750 | 4760 | 4750 | 158 |
| 563 | 20250411 | 095200 | 146996650 | 4760 | 4760 | 4760 | 4750 | 50 |
| 564 | 20250411 | 095100 | 146758670 | 4750 | 4755 | 4760 | 4740 | 38 |
| 565 | 20250411 | 095000 | 146578150 | 4750 | 4750 | 4760 | 4750 | 728 |
| 566 | 20250411 | 094900 | 143120090 | 4735 | 4735 | 4750 | 4730 | 76 |
| 567 | 20250411 | 094800 | 142760460 | 4750 | 4730 | 4750 | 4730 | 1650 |
| 568 | 20250411 | 094700 | 134955820 | 4750 | 4755 | 4755 | 4715 | 1928 |
| 569 | 20250411 | 094600 | 125851520 | 4755 | 4755 | 4760 | 4755 | 151 |
| 570 | 20250411 | 094500 | 125133505 | 4755 | 4755 | 4760 | 4720 | 2646 |
| 571 | 20250411 | 094400 | 112605955 | 4760 | 4760 | 4760 | 4750 | 1742 |
| 572 | 20250411 | 094300 | 104326615 | 4760 | 4755 | 4760 | 4755 | 77 |
| 573 | 20250411 | 094200 | 103960380 | 4760 | 4760 | 4760 | 4760 | 3 |
| 574 | 20250411 | 094100 | 103946100 | 4760 | 4760 | 4760 | 4760 | 231 |
| 575 | 20250411 | 094000 | 102846540 | 4780 | 4755 | 4780 | 4755 | 180 |
| 576 | 20250411 | 093900 | 101988235 | 4755 | 4770 | 4770 | 4755 | 423 |
| 577 | 20250411 | 093800 | 99976780 | 4770 | 4780 | 4780 | 4770 | 13 |
| 578 | 20250411 | 093700 | 99914660 | 4755 | 4760 | 4780 | 4755 | 637 |
| 579 | 20250411 | 093600 | 96882115 | 4755 | 4760 | 4760 | 4755 | 14 |
| 580 | 20250411 | 093500 | 96815525 | 4760 | 4760 | 4760 | 4760 | 289 |
| 581 | 20250411 | 093400 | 95439885 | 4760 | 4760 | 4760 | 4740 | 1015 |
| 582 | 20250411 | 093300 | 90619850 | 4760 | 4760 | 4780 | 4755 | 35 |
| 583 | 20250411 | 093200 | 90453335 | 4750 | 4790 | 4790 | 4750 | 3 |
| 584 | 20250411 | 093100 | 90439045 | 4785 | 4750 | 4785 | 4750 | 92 |
| 585 | 20250411 | 093000 | 90001310 | 4750 | 4750 | 4750 | 4750 | 220 |
| 586 | 20250411 | 092900 | 88956310 | 4750 | 4750 | 4750 | 4750 | 601 |
| 587 | 20250411 | 092800 | 86101560 | 4750 | 4760 | 4760 | 4750 | 1434 |
| 588 | 20250411 | 092700 | 79288780 | 4760 | 4760 | 4760 | 4760 | 205 |
| 589 | 20250411 | 092600 | 78312980 | 4760 | 4765 | 4765 | 4760 | 852 |
| 590 | 20250411 | 092500 | 74253210 | 4785 | 4790 | 4790 | 4765 | 282 |
| 591 | 20250411 | 092400 | 72904150 | 4790 | 4785 | 4790 | 4785 | 275 |
| 592 | 20250411 | 092300 | 71587000 | 4790 | 4790 | 4790 | 4785 | 114 |
| 593 | 20250411 | 092200 | 71040990 | 4790 | 4780 | 4790 | 4750 | 2357 |
| 594 | 20250411 | 092100 | 59826055 | 4780 | 4785 | 4785 | 4765 | 15 |
| 595 | 20250411 | 092000 | 59754380 | 4785 | 4785 | 4785 | 4765 | 144 |
| 596 | 20250411 | 091900 | 59065940 | 4790 | 4790 | 4790 | 4790 | 147 |
| 597 | 20250411 | 091800 | 58361810 | 4790 | 4785 | 4790 | 4785 | 304 |
| 598 | 20250411 | 091700 | 56907135 | 4785 | 4775 | 4785 | 4775 | 1023 |
| 599 | 20250411 | 091600 | 52018710 | 4775 | 4770 | 4775 | 4765 | 141 |
| 600 | 20250411 | 091500 | 51345660 | 4765 | 4765 | 4770 | 4765 | 201 |
| 601 | 20250411 | 091400 | 50387370 | 4765 | 4745 | 4765 | 4745 | 435 |
| 602 | 20250411 | 091300 | 48317910 | 4740 | 4740 | 4740 | 4740 | 50 |
| 603 | 20250411 | 091200 | 48080910 | 4735 | 4725 | 4740 | 4725 | 1819 |
| 604 | 20250411 | 091100 | 39482315 | 4725 | 4740 | 4740 | 4725 | 370 |
| 605 | 20250411 | 091000 | 37733245 | 4740 | 4740 | 4740 | 4725 | 675 |
| 606 | 20250411 | 090900 | 34538605 | 4745 | 4765 | 4765 | 4740 | 194 |
| 607 | 20250411 | 090800 | 33618325 | 4745 | 4745 | 4765 | 4745 | 551 |
| 608 | 20250411 | 090700 | 31003810 | 4775 | 4760 | 4780 | 4740 | 1839 |
| 609 | 20250411 | 090600 | 22271540 | 4785 | 4785 | 4785 | 4785 | 4 |
| 610 | 20250411 | 090500 | 22252400 | 4790 | 4790 | 4795 | 4790 | 575 |
| 611 | 20250411 | 090400 | 19498135 | 4750 | 4795 | 4800 | 4750 | 1232 |
| 612 | 20250411 | 090300 | 13603665 | 4795 | 4765 | 4795 | 4765 | 753 |
| 613 | 20250411 | 090200 | 10015380 | 4765 | 4765 | 4765 | 4765 | 16 |
| 614 | 20250411 | 090100 | 9939140 | 4765 | 4750 | 4765 | 4750 | 185 |
| 615 | 20250411 | 090000 | 9060170 | 4750 | 4745 | 4765 | 4745 | 1907 |