30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 3 | 20250404 | 192000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 4 | 20250404 | 191900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 5 | 20250404 | 191800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 6 | 20250404 | 191700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 7 | 20250404 | 191600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 8 | 20250404 | 191500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 9 | 20250404 | 191400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 10 | 20250404 | 191300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 11 | 20250404 | 191200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 12 | 20250404 | 191100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 13 | 20250404 | 191000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 14 | 20250404 | 190900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 15 | 20250404 | 190800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 16 | 20250404 | 190700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 17 | 20250404 | 190600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 18 | 20250404 | 190500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 19 | 20250404 | 190400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 20 | 20250404 | 190300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 21 | 20250404 | 190200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 22 | 20250404 | 190100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 23 | 20250404 | 190000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 24 | 20250404 | 185900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 25 | 20250404 | 185800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 26 | 20250404 | 185700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 27 | 20250404 | 185600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 28 | 20250404 | 185500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 29 | 20250404 | 185400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 30 | 20250404 | 185300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 31 | 20250404 | 185200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 32 | 20250404 | 185100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 33 | 20250404 | 185000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 34 | 20250404 | 184900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 35 | 20250404 | 184800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 36 | 20250404 | 184700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 37 | 20250404 | 184600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 38 | 20250404 | 184500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 39 | 20250404 | 184400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 40 | 20250404 | 184300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 41 | 20250404 | 184200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 42 | 20250404 | 184100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 43 | 20250404 | 184000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 44 | 20250404 | 183900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 45 | 20250404 | 183800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 46 | 20250404 | 183700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 47 | 20250404 | 183600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 48 | 20250404 | 183500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 49 | 20250404 | 183400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 50 | 20250404 | 183300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 51 | 20250404 | 183200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 52 | 20250404 | 183100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 53 | 20250404 | 183000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 54 | 20250404 | 182900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 55 | 20250404 | 182800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 56 | 20250404 | 182700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 57 | 20250404 | 182600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 58 | 20250404 | 182500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 59 | 20250404 | 182400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 60 | 20250404 | 182300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 61 | 20250404 | 182200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 62 | 20250404 | 182100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 63 | 20250404 | 182000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 64 | 20250404 | 181900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 65 | 20250404 | 181800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 66 | 20250404 | 181700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 67 | 20250404 | 181600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 68 | 20250404 | 181500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 69 | 20250404 | 181400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 70 | 20250404 | 181300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 71 | 20250404 | 181200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 72 | 20250404 | 181100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 73 | 20250404 | 181000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 74 | 20250404 | 180900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 75 | 20250404 | 180800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 76 | 20250404 | 180700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 77 | 20250404 | 180600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 78 | 20250404 | 180500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 79 | 20250404 | 180400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 80 | 20250404 | 180300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 81 | 20250404 | 180200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 82 | 20250404 | 180100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 83 | 20250404 | 180000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 84 | 20250404 | 175900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 85 | 20250404 | 175800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 86 | 20250404 | 175700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 87 | 20250404 | 175600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 88 | 20250404 | 175500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 89 | 20250404 | 175400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 90 | 20250404 | 175300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 91 | 20250404 | 175200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 92 | 20250404 | 175100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 93 | 20250404 | 175000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 94 | 20250404 | 174900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 95 | 20250404 | 174800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 96 | 20250404 | 174700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 97 | 20250404 | 174600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 98 | 20250404 | 174500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 99 | 20250404 | 174400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 100 | 20250404 | 174300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 101 | 20250404 | 174200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 102 | 20250404 | 174100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 103 | 20250404 | 174000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 104 | 20250404 | 173900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 105 | 20250404 | 173800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 106 | 20250404 | 173700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 107 | 20250404 | 173600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 108 | 20250404 | 173500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 109 | 20250404 | 173400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 110 | 20250404 | 173300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 111 | 20250404 | 173200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 112 | 20250404 | 173100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 113 | 20250404 | 173000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 114 | 20250404 | 172900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 115 | 20250404 | 172800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 116 | 20250404 | 172700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 117 | 20250404 | 172600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 118 | 20250404 | 172500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 119 | 20250404 | 172400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 120 | 20250404 | 172300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 121 | 20250404 | 172200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 122 | 20250404 | 172100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 123 | 20250404 | 172000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 124 | 20250404 | 171900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 125 | 20250404 | 171800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 126 | 20250404 | 171700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 127 | 20250404 | 171600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 128 | 20250404 | 171500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 129 | 20250404 | 171400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 130 | 20250404 | 171300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 131 | 20250404 | 171200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 132 | 20250404 | 171100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 133 | 20250404 | 171000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 134 | 20250404 | 170900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 135 | 20250404 | 170800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 136 | 20250404 | 170700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 137 | 20250404 | 170600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 138 | 20250404 | 170500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 139 | 20250404 | 170400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 140 | 20250404 | 170300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 141 | 20250404 | 170200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 142 | 20250404 | 170100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 143 | 20250404 | 170000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 144 | 20250404 | 165900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 145 | 20250404 | 165800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 146 | 20250404 | 165700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 147 | 20250404 | 165600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 148 | 20250404 | 165500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 149 | 20250404 | 165400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 150 | 20250404 | 165300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 151 | 20250404 | 165200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 152 | 20250404 | 165100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 153 | 20250404 | 165000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 154 | 20250404 | 164900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 155 | 20250404 | 164800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 156 | 20250404 | 164700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 157 | 20250404 | 164600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 158 | 20250404 | 164500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 159 | 20250404 | 164400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 160 | 20250404 | 164300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 161 | 20250404 | 164200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 162 | 20250404 | 164100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 163 | 20250404 | 164000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 164 | 20250404 | 163900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 165 | 20250404 | 163800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 166 | 20250404 | 163700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 167 | 20250404 | 163600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 168 | 20250404 | 163500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 169 | 20250404 | 163400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 170 | 20250404 | 163300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 171 | 20250404 | 163200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 172 | 20250404 | 163100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 173 | 20250404 | 163000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 174 | 20250404 | 162900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 175 | 20250404 | 162800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 176 | 20250404 | 162700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 177 | 20250404 | 162600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 178 | 20250404 | 162500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 179 | 20250404 | 162400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 180 | 20250404 | 162300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 181 | 20250404 | 162200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 182 | 20250404 | 162100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 183 | 20250404 | 162000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 184 | 20250404 | 161900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 185 | 20250404 | 161800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 186 | 20250404 | 161700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 187 | 20250404 | 161600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 188 | 20250404 | 161500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 189 | 20250404 | 161400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 190 | 20250404 | 161300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 191 | 20250404 | 161200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 192 | 20250404 | 161100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 193 | 20250404 | 161000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 194 | 20250404 | 160900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 195 | 20250404 | 160800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 196 | 20250404 | 160700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 197 | 20250404 | 160600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 198 | 20250404 | 160500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 199 | 20250404 | 160400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 200 | 20250404 | 160300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 201 | 20250404 | 160200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 202 | 20250404 | 160100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 203 | 20250404 | 160000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 204 | 20250404 | 155900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 205 | 20250404 | 155800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 206 | 20250404 | 155700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 207 | 20250404 | 155600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 208 | 20250404 | 155500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 209 | 20250404 | 155400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 210 | 20250404 | 155300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 211 | 20250404 | 155200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 212 | 20250404 | 155100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 213 | 20250404 | 155000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 214 | 20250404 | 154900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 215 | 20250404 | 154800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 216 | 20250404 | 154700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 217 | 20250404 | 154600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 218 | 20250404 | 154500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 219 | 20250404 | 154400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 220 | 20250404 | 154300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 221 | 20250404 | 154200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 222 | 20250404 | 154100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 223 | 20250404 | 154000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 224 | 20250404 | 153900 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 225 | 20250404 | 153800 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 226 | 20250404 | 153700 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 227 | 20250404 | 153600 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 228 | 20250404 | 153500 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 229 | 20250404 | 153400 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 230 | 20250404 | 153300 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 231 | 20250404 | 153200 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 232 | 20250404 | 153100 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 233 | 20250404 | 153000 | 3879644410 | 4040 | 4040 | 4040 | 4040 | 14466 |
| 234 | 20250404 | 152900 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20250404 | 152800 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20250404 | 152700 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20250404 | 152600 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20250404 | 152500 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20250404 | 152400 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20250404 | 152300 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20250404 | 152200 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20250404 | 152100 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 243 | 20250404 | 152000 | 3821201770 | 4015 | 4015 | 4015 | 4015 | 0 |
| 244 | 20250404 | 151900 | 3821201770 | 4015 | 4015 | 4015 | 4010 | 681 |
| 245 | 20250404 | 151800 | 3818468010 | 4015 | 4025 | 4025 | 4015 | 1158 |
| 246 | 20250404 | 151700 | 3813817950 | 4025 | 4025 | 4030 | 4025 | 554 |
| 247 | 20250404 | 151600 | 3811588085 | 4030 | 4015 | 4030 | 4015 | 41 |
| 248 | 20250404 | 151500 | 3811423110 | 4015 | 4015 | 4015 | 4015 | 631 |
| 249 | 20250404 | 151400 | 3808889645 | 4015 | 4060 | 4060 | 4005 | 9318 |
| 250 | 20250404 | 151300 | 3771168910 | 4060 | 4010 | 4065 | 4010 | 11205 |
| 251 | 20250404 | 151200 | 3725896145 | 4010 | 4000 | 4010 | 4000 | 5378 |
| 252 | 20250404 | 151100 | 3704381670 | 4000 | 4005 | 4005 | 4000 | 5 |
| 253 | 20250404 | 151000 | 3704361655 | 4005 | 4005 | 4005 | 4005 | 331 |
| 254 | 20250404 | 150900 | 3703036000 | 4005 | 4020 | 4020 | 4005 | 33 |
| 255 | 20250404 | 150800 | 3702903565 | 4015 | 4025 | 4025 | 4005 | 772 |
| 256 | 20250404 | 150700 | 3699811035 | 4025 | 4015 | 4025 | 4015 | 649 |
| 257 | 20250404 | 150600 | 3697202995 | 4015 | 4020 | 4020 | 4015 | 1052 |
| 258 | 20250404 | 150500 | 3692978965 | 4020 | 4010 | 4020 | 4000 | 340 |
| 259 | 20250404 | 150400 | 3691614125 | 4015 | 4000 | 4015 | 4000 | 132 |
| 260 | 20250404 | 150300 | 3691084775 | 4000 | 4000 | 4000 | 4000 | 118 |
| 261 | 20250404 | 150200 | 3690612775 | 4010 | 4010 | 4010 | 4010 | 706 |
| 262 | 20250404 | 150100 | 3687781715 | 4030 | 4030 | 4030 | 4030 | 0 |
| 263 | 20250404 | 150000 | 3687781715 | 4030 | 4030 | 4030 | 4030 | 103 |
| 264 | 20250404 | 145900 | 3687366625 | 4000 | 4015 | 4030 | 4000 | 1379 |
| 265 | 20250404 | 145800 | 3681826780 | 4015 | 4015 | 4015 | 4015 | 3 |
| 266 | 20250404 | 145700 | 3681814735 | 3995 | 4030 | 4030 | 3990 | 1886 |
| 267 | 20250404 | 145600 | 3674264295 | 4030 | 4030 | 4030 | 4025 | 307 |
| 268 | 20250404 | 145500 | 3673027865 | 4035 | 4030 | 4035 | 4030 | 292 |
| 269 | 20250404 | 145400 | 3671850525 | 4025 | 4025 | 4025 | 4025 | 0 |
| 270 | 20250404 | 145300 | 3671850525 | 4025 | 4025 | 4025 | 4025 | 2 |
| 271 | 20250404 | 145200 | 3671842475 | 4025 | 4020 | 4025 | 4020 | 687 |
| 272 | 20250404 | 145100 | 3669077900 | 4030 | 4030 | 4030 | 4030 | 10 |
| 273 | 20250404 | 145000 | 3669037600 | 4030 | 4015 | 4030 | 4015 | 3215 |
| 274 | 20250404 | 144900 | 3656097590 | 4015 | 4015 | 4015 | 4015 | 2 |
| 275 | 20250404 | 144800 | 3656089560 | 4030 | 4030 | 4030 | 4030 | 0 |
| 276 | 20250404 | 144700 | 3656089560 | 4030 | 4020 | 4030 | 4020 | 169 |
| 277 | 20250404 | 144600 | 3655410030 | 4020 | 4020 | 4020 | 4020 | 1 |
| 278 | 20250404 | 144500 | 3655406010 | 4030 | 4000 | 4030 | 4000 | 3070 |
| 279 | 20250404 | 144400 | 3643063510 | 4000 | 4000 | 4000 | 4000 | 136 |
| 280 | 20250404 | 144300 | 3642519510 | 4000 | 4000 | 4000 | 4000 | 248 |
| 281 | 20250404 | 144200 | 3641527510 | 4000 | 4000 | 4000 | 4000 | 0 |
| 282 | 20250404 | 144100 | 3641527510 | 4000 | 4010 | 4010 | 4000 | 1229 |
| 283 | 20250404 | 144000 | 3636605330 | 4015 | 4020 | 4020 | 4010 | 386 |
| 284 | 20250404 | 143900 | 3635055585 | 4020 | 4025 | 4025 | 4020 | 155 |
| 285 | 20250404 | 143800 | 3634432210 | 4025 | 4025 | 4025 | 4020 | 207 |
| 286 | 20250404 | 143700 | 3633599510 | 4020 | 4020 | 4030 | 4020 | 208 |
| 287 | 20250404 | 143600 | 3632761890 | 4030 | 4005 | 4030 | 4005 | 224 |
| 288 | 20250404 | 143500 | 3631864720 | 3995 | 4015 | 4015 | 3995 | 795 |
| 289 | 20250404 | 143400 | 3628681325 | 4020 | 4020 | 4045 | 4020 | 2232 |
| 290 | 20250404 | 143300 | 3619676505 | 4030 | 4025 | 4030 | 4020 | 446 |
| 291 | 20250404 | 143200 | 3617881850 | 4060 | 4040 | 4060 | 4035 | 9754 |
| 292 | 20250404 | 143100 | 3578438710 | 4045 | 3990 | 4045 | 3990 | 5281 |
| 293 | 20250404 | 143000 | 3557239750 | 4000 | 3980 | 4000 | 3980 | 107 |
| 294 | 20250404 | 142900 | 3556813850 | 3980 | 3995 | 4010 | 3980 | 4908 |
| 295 | 20250404 | 142800 | 3537189785 | 3980 | 3980 | 3980 | 3980 | 320 |
| 296 | 20250404 | 142700 | 3535916185 | 3980 | 3985 | 3985 | 3975 | 1578 |
| 297 | 20250404 | 142600 | 3529639085 | 3970 | 3990 | 3990 | 3960 | 2814 |
| 298 | 20250404 | 142500 | 3518468240 | 4000 | 3995 | 4005 | 3995 | 338 |
| 299 | 20250404 | 142400 | 3517115940 | 3995 | 3990 | 3995 | 3990 | 102 |
| 300 | 20250404 | 142300 | 3516708950 | 3995 | 3995 | 3995 | 3995 | 253 |
| 301 | 20250404 | 142200 | 3515698215 | 3995 | 4005 | 4005 | 3995 | 478 |
| 302 | 20250404 | 142100 | 3513784090 | 4005 | 4005 | 4010 | 4005 | 289 |
| 303 | 20250404 | 142000 | 3512625385 | 4005 | 4005 | 4010 | 4005 | 119 |
| 304 | 20250404 | 141900 | 3512148290 | 4005 | 4000 | 4005 | 4000 | 311 |
| 305 | 20250404 | 141800 | 3510904190 | 4000 | 3985 | 4000 | 3985 | 2112 |
| 306 | 20250404 | 141700 | 3502474080 | 3965 | 3965 | 3965 | 3965 | 29 |
| 307 | 20250404 | 141600 | 3502359095 | 3965 | 3970 | 3970 | 3965 | 279 |
| 308 | 20250404 | 141500 | 3501252830 | 3965 | 3975 | 3975 | 3965 | 1912 |
| 309 | 20250404 | 141400 | 3493660335 | 3970 | 3970 | 3970 | 3970 | 40 |
| 310 | 20250404 | 141300 | 3493501535 | 3970 | 3970 | 3970 | 3970 | 0 |
| 311 | 20250404 | 141200 | 3493501535 | 3970 | 3990 | 3990 | 3970 | 418 |
| 312 | 20250404 | 141100 | 3491837075 | 3990 | 3970 | 3990 | 3970 | 3110 |
| 313 | 20250404 | 141000 | 3479433295 | 3955 | 3955 | 3975 | 3955 | 266 |
| 314 | 20250404 | 140900 | 3478376145 | 3955 | 3955 | 3955 | 3955 | 63 |
| 315 | 20250404 | 140800 | 3478126980 | 3955 | 3955 | 3955 | 3955 | 94 |
| 316 | 20250404 | 140700 | 3477755210 | 3970 | 3950 | 3970 | 3950 | 8293 |
| 317 | 20250404 | 140600 | 3444955110 | 3970 | 3985 | 3985 | 3950 | 371 |
| 318 | 20250404 | 140500 | 3443484830 | 3970 | 3960 | 3970 | 3950 | 5014 |
| 319 | 20250404 | 140400 | 3423666015 | 3960 | 3970 | 3975 | 3960 | 5720 |
| 320 | 20250404 | 140300 | 3400969855 | 3990 | 3970 | 3990 | 3970 | 697 |
| 321 | 20250404 | 140200 | 3398196785 | 3970 | 3985 | 3995 | 3970 | 2879 |
| 322 | 20250404 | 140100 | 3386742045 | 3985 | 4005 | 4025 | 3985 | 14345 |
| 323 | 20250404 | 140000 | 3329407285 | 4000 | 4025 | 4025 | 4000 | 12012 |
| 324 | 20250404 | 135900 | 3281316225 | 4010 | 4015 | 4015 | 4010 | 2369 |
| 325 | 20250404 | 135800 | 3271815575 | 4010 | 4010 | 4010 | 4010 | 69 |
| 326 | 20250404 | 135700 | 3271538885 | 4020 | 4035 | 4035 | 4020 | 811 |
| 327 | 20250404 | 135600 | 3268269500 | 4035 | 4030 | 4035 | 4030 | 1078 |
| 328 | 20250404 | 135500 | 3263919775 | 4035 | 4010 | 4035 | 4010 | 718 |
| 329 | 20250404 | 135400 | 3261029410 | 4010 | 4010 | 4010 | 4005 | 1007 |
| 330 | 20250404 | 135300 | 3256993070 | 4010 | 4010 | 4020 | 4005 | 2183 |
| 331 | 20250404 | 135200 | 3248242305 | 4010 | 4025 | 4030 | 4010 | 1299 |
| 332 | 20250404 | 135100 | 3243028790 | 4030 | 4025 | 4045 | 4020 | 2691 |
| 333 | 20250404 | 135000 | 3232171975 | 4010 | 4030 | 4030 | 4010 | 79 |
| 334 | 20250404 | 134900 | 3231855005 | 4030 | 4030 | 4030 | 4030 | 300 |
| 335 | 20250404 | 134800 | 3230646005 | 4030 | 4005 | 4030 | 4005 | 2645 |
| 336 | 20250404 | 134700 | 3220012000 | 4005 | 4020 | 4020 | 4000 | 844 |
| 337 | 20250404 | 134600 | 3216634470 | 4020 | 4000 | 4020 | 4000 | 394 |
| 338 | 20250404 | 134500 | 3215056950 | 4000 | 4000 | 4020 | 4000 | 197 |
| 339 | 20250404 | 134400 | 3214266950 | 4000 | 3995 | 4020 | 3990 | 2806 |
| 340 | 20250404 | 134300 | 3203045835 | 4000 | 4010 | 4010 | 4000 | 5776 |
| 341 | 20250404 | 134200 | 3179905710 | 4010 | 4000 | 4025 | 4000 | 767 |
| 342 | 20250404 | 134100 | 3176835460 | 4020 | 4005 | 4020 | 4000 | 1942 |
| 343 | 20250404 | 134000 | 3169064195 | 4005 | 4025 | 4025 | 4005 | 725 |
| 344 | 20250404 | 133900 | 3166159540 | 4030 | 4015 | 4030 | 4005 | 1146 |
| 345 | 20250404 | 133800 | 3161549000 | 4000 | 4010 | 4015 | 3985 | 13366 |
| 346 | 20250404 | 133700 | 3108100470 | 4010 | 4022 | 4035 | 4010 | 2619 |
| 347 | 20250404 | 133600 | 3097587791 | 4030 | 4020 | 4045 | 4015 | 2077 |
| 348 | 20250404 | 133500 | 3089242701 | 4030 | 4035 | 4065 | 4025 | 2172 |
| 349 | 20250404 | 133400 | 3080455238 | 4035 | 4005 | 4065 | 4005 | 9370 |
| 350 | 20250404 | 133300 | 3042593082 | 4000 | 4055 | 4055 | 4000 | 13380 |
| 351 | 20250404 | 133200 | 2988892397 | 4055 | 4035 | 4055 | 4005 | 13657 |
| 352 | 20250404 | 133100 | 2933975506 | 4010 | 4045 | 4065 | 4005 | 31727 |
| 353 | 20250404 | 133000 | 2806218496 | 4035 | 4105 | 4130 | 4020 | 44332 |
| 354 | 20250404 | 132900 | 2626394096 | 4110 | 4200 | 4255 | 4100 | 80605 |
| 355 | 20250404 | 132800 | 2291355094 | 4200 | 3990 | 4265 | 3990 | 118849 |
| 356 | 20250404 | 132700 | 1796132593 | 3990 | 3960 | 3990 | 3960 | 3411 |
| 357 | 20250404 | 132600 | 1782557068 | 3960 | 3960 | 3960 | 3960 | 505 |
| 358 | 20250404 | 132500 | 1780557268 | 3970 | 3970 | 3970 | 3970 | 14 |
| 359 | 20250404 | 132400 | 1780501688 | 3965 | 3970 | 3970 | 3965 | 135 |
| 360 | 20250404 | 132300 | 1779966398 | 3975 | 3970 | 3975 | 3970 | 201 |
| 361 | 20250404 | 132200 | 1779167613 | 3975 | 3975 | 3975 | 3975 | 0 |
| 362 | 20250404 | 132100 | 1779167613 | 3975 | 3965 | 3975 | 3965 | 5 |
| 363 | 20250404 | 132000 | 1779147753 | 3950 | 3945 | 3950 | 3935 | 242 |
| 364 | 20250404 | 131900 | 1778195248 | 3980 | 3980 | 3980 | 3980 | 0 |
| 365 | 20250404 | 131800 | 1778195248 | 3980 | 3960 | 3980 | 3960 | 2406 |
| 366 | 20250404 | 131700 | 1768634213 | 3960 | 3960 | 3960 | 3960 | 102 |
| 367 | 20250404 | 131600 | 1768230293 | 3960 | 3955 | 3970 | 3955 | 2375 |
| 368 | 20250404 | 131500 | 1758815833 | 3950 | 3950 | 3950 | 3950 | 475 |
| 369 | 20250404 | 131400 | 1756939583 | 3950 | 3950 | 3950 | 3950 | 259 |
| 370 | 20250404 | 131300 | 1755916533 | 3925 | 3940 | 3940 | 3925 | 175 |
| 371 | 20250404 | 131200 | 1755229183 | 3930 | 3930 | 3930 | 3930 | 170 |
| 372 | 20250404 | 131100 | 1754561083 | 3950 | 3945 | 3950 | 3945 | 902 |
| 373 | 20250404 | 131000 | 1750998278 | 3950 | 3950 | 3950 | 3930 | 755 |
| 374 | 20250404 | 130900 | 1748016408 | 3955 | 3955 | 3955 | 3955 | 201 |
| 375 | 20250404 | 130800 | 1747221453 | 3960 | 3930 | 3960 | 3925 | 2276 |
| 376 | 20250404 | 130700 | 1738276838 | 3960 | 3960 | 3960 | 3960 | 369 |
| 377 | 20250404 | 130600 | 1736815598 | 3965 | 3955 | 3965 | 3930 | 5667 |
| 378 | 20250404 | 130500 | 1714518888 | 3940 | 3940 | 3955 | 3940 | 1898 |
| 379 | 20250404 | 130400 | 1707023763 | 3940 | 3940 | 3940 | 3940 | 667 |
| 380 | 20250404 | 130300 | 1704395783 | 3930 | 3930 | 3930 | 3930 | 65 |
| 381 | 20250404 | 130200 | 1704140333 | 3930 | 3945 | 3945 | 3925 | 2232 |
| 382 | 20250404 | 130100 | 1695363133 | 3950 | 3950 | 3950 | 3950 | 0 |
| 383 | 20250404 | 130000 | 1695363133 | 3950 | 3955 | 3955 | 3950 | 510 |
| 384 | 20250404 | 125900 | 1693347488 | 3950 | 3950 | 3955 | 3950 | 414 |
| 385 | 20250404 | 125800 | 1691710233 | 3955 | 3945 | 3955 | 3945 | 56 |
| 386 | 20250404 | 125700 | 1691489013 | 3955 | 3945 | 3955 | 3945 | 282 |
| 387 | 20250404 | 125600 | 1690375403 | 3950 | 3950 | 3950 | 3950 | 200 |
| 388 | 20250404 | 125500 | 1689585403 | 3920 | 3920 | 3920 | 3920 | 0 |
| 389 | 20250404 | 125400 | 1689585403 | 3920 | 3945 | 3945 | 3920 | 2148 |
| 390 | 20250404 | 125300 | 1681148113 | 3945 | 3952 | 3952 | 3945 | 271 |
| 391 | 20250404 | 125200 | 1680078873 | 3950 | 3955 | 3955 | 3950 | 84 |
| 392 | 20250404 | 125100 | 1679746903 | 3955 | 3955 | 3960 | 3955 | 838 |
| 393 | 20250404 | 125000 | 1676432608 | 3960 | 3960 | 3960 | 3960 | 92 |
| 394 | 20250404 | 124900 | 1676068288 | 3955 | 3955 | 3955 | 3955 | 97 |
| 395 | 20250404 | 124800 | 1675684653 | 3955 | 3955 | 3955 | 3955 | 22 |
| 396 | 20250404 | 124700 | 1675597643 | 3955 | 3955 | 3955 | 3955 | 1 |
| 397 | 20250404 | 124600 | 1675593688 | 3950 | 3955 | 3955 | 3950 | 307 |
| 398 | 20250404 | 124500 | 1674381003 | 3950 | 3950 | 3955 | 3940 | 56 |
| 399 | 20250404 | 124400 | 1674159998 | 3935 | 3940 | 3940 | 3935 | 400 |
| 400 | 20250404 | 124300 | 1672585398 | 3935 | 3935 | 3935 | 3935 | 300 |
| 401 | 20250404 | 124200 | 1671404898 | 3940 | 3940 | 3940 | 3935 | 310 |
| 402 | 20250404 | 124100 | 1670184598 | 3935 | 3950 | 3950 | 3935 | 660 |
| 403 | 20250404 | 124000 | 1667581523 | 3955 | 3965 | 3965 | 3955 | 157 |
| 404 | 20250404 | 123900 | 1666960128 | 3960 | 3960 | 3960 | 3960 | 502 |
| 405 | 20250404 | 123800 | 1664972208 | 3965 | 3965 | 3970 | 3965 | 1219 |
| 406 | 20250404 | 123700 | 1660133543 | 3955 | 3955 | 3970 | 3950 | 579 |
| 407 | 20250404 | 123600 | 1657836123 | 3970 | 3970 | 3970 | 3950 | 1388 |
| 408 | 20250404 | 123500 | 1652349123 | 3950 | 3970 | 3970 | 3935 | 1335 |
| 409 | 20250404 | 123400 | 1647083038 | 3965 | 3927 | 3965 | 3925 | 6723 |
| 410 | 20250404 | 123300 | 1620512013 | 3900 | 3970 | 3970 | 3900 | 14629 |
| 411 | 20250404 | 123200 | 1563340433 | 3970 | 3995 | 4005 | 3970 | 2028 |
| 412 | 20250404 | 123100 | 1555272458 | 4000 | 4000 | 4000 | 4000 | 4407 |
| 413 | 20250404 | 123000 | 1537644458 | 4000 | 4000 | 4000 | 4000 | 0 |
| 414 | 20250404 | 122900 | 1537644458 | 4000 | 3990 | 4000 | 3990 | 10873 |
| 415 | 20250404 | 122800 | 1494163178 | 3995 | 3990 | 3995 | 3960 | 6120 |
| 416 | 20250404 | 122700 | 1469745693 | 3990 | 3975 | 4000 | 3970 | 14433 |
| 417 | 20250404 | 122600 | 1412159198 | 3975 | 3960 | 3975 | 3955 | 5052 |
| 418 | 20250404 | 122500 | 1392098873 | 3960 | 3950 | 3960 | 3950 | 1193 |
| 419 | 20250404 | 122400 | 1387383073 | 3950 | 3960 | 3980 | 3950 | 1200 |
| 420 | 20250404 | 122300 | 1382625493 | 3965 | 3965 | 3970 | 3965 | 220 |
| 421 | 20250404 | 122200 | 1381753123 | 3965 | 3950 | 3965 | 3950 | 3467 |
| 422 | 20250404 | 122100 | 1368027229 | 3950 | 3975 | 3980 | 3950 | 1721 |
| 423 | 20250404 | 122000 | 1361220209 | 3950 | 3925 | 3980 | 3925 | 21241 |
| 424 | 20250404 | 121900 | 1277202844 | 3925 | 3920 | 3925 | 3920 | 146 |
| 425 | 20250404 | 121800 | 1276630144 | 3925 | 3910 | 3925 | 3910 | 635 |
| 426 | 20250404 | 121700 | 1274137889 | 3905 | 3905 | 3905 | 3905 | 0 |
| 427 | 20250404 | 121600 | 1274137889 | 3905 | 3920 | 3920 | 3905 | 6986 |
| 428 | 20250404 | 121500 | 1246853184 | 3920 | 3920 | 3920 | 3920 | 596 |
| 429 | 20250404 | 121400 | 1244516864 | 3920 | 3910 | 3920 | 3910 | 386 |
| 430 | 20250404 | 121300 | 1243003844 | 3910 | 3915 | 3920 | 3910 | 1338 |
| 431 | 20250404 | 121200 | 1237761869 | 3920 | 3920 | 3920 | 3920 | 558 |
| 432 | 20250404 | 121100 | 1235574509 | 3920 | 3940 | 3945 | 3920 | 11775 |
| 433 | 20250404 | 121000 | 1189390400 | 3940 | 3935 | 3950 | 3935 | 5826 |
| 434 | 20250404 | 120900 | 1166427525 | 3935 | 3925 | 3935 | 3925 | 5977 |
| 435 | 20250404 | 120800 | 1142928415 | 3925 | 3910 | 3925 | 3910 | 2333 |
| 436 | 20250404 | 120700 | 1133804795 | 3910 | 3910 | 3930 | 3910 | 560 |
| 437 | 20250404 | 120600 | 1131605865 | 3925 | 3920 | 3930 | 3920 | 3192 |
| 438 | 20250404 | 120500 | 1119078595 | 3920 | 3905 | 3920 | 3905 | 4252 |
| 439 | 20250404 | 120400 | 1102449620 | 3905 | 3925 | 3925 | 3905 | 20910 |
| 440 | 20250404 | 120300 | 1020554650 | 3925 | 3915 | 3925 | 3915 | 6478 |
| 441 | 20250404 | 120200 | 995183490 | 3925 | 3920 | 3925 | 3915 | 118 |
| 442 | 20250404 | 120100 | 994720410 | 3915 | 3925 | 3925 | 3915 | 3061 |
| 443 | 20250404 | 120000 | 982730190 | 3945 | 3935 | 3950 | 3915 | 7575 |
| 444 | 20250404 | 115900 | 952848135 | 3935 | 3915 | 3935 | 3915 | 624 |
| 445 | 20250404 | 115800 | 950396070 | 3915 | 3915 | 3915 | 3915 | 137 |
| 446 | 20250404 | 115700 | 949859715 | 3915 | 3940 | 3950 | 3905 | 11344 |
| 447 | 20250404 | 115600 | 905332505 | 3935 | 3925 | 3940 | 3925 | 12690 |
| 448 | 20250404 | 115500 | 855356110 | 3925 | 3930 | 3930 | 3925 | 519 |
| 449 | 20250404 | 115400 | 853316535 | 3930 | 3910 | 3930 | 3905 | 52 |
| 450 | 20250404 | 115300 | 853112380 | 3920 | 3935 | 3935 | 3920 | 9166 |
| 451 | 20250404 | 115200 | 817069265 | 3935 | 3930 | 3935 | 3930 | 1866 |
| 452 | 20250404 | 115100 | 809726565 | 3935 | 3905 | 3935 | 3905 | 8357 |
| 453 | 20250404 | 115000 | 776909955 | 3905 | 3900 | 3905 | 3895 | 915 |
| 454 | 20250404 | 114900 | 773340825 | 3900 | 3880 | 3900 | 3880 | 861 |
| 455 | 20250404 | 114800 | 769985105 | 3885 | 3882 | 3885 | 3882 | 98 |
| 456 | 20250404 | 114700 | 769604390 | 3885 | 3900 | 3900 | 3885 | 2 |
| 457 | 20250404 | 114600 | 769596605 | 3900 | 3855 | 3900 | 3855 | 4879 |
| 458 | 20250404 | 114500 | 750646910 | 3855 | 3890 | 3890 | 3830 | 3266 |
| 459 | 20250404 | 114400 | 738098805 | 3920 | 3855 | 3920 | 3835 | 7790 |
| 460 | 20250404 | 114300 | 707954990 | 3855 | 3860 | 3890 | 3845 | 4377 |
| 461 | 20250404 | 114200 | 691057475 | 3860 | 3885 | 3890 | 3855 | 1504 |
| 462 | 20250404 | 114100 | 685234430 | 3885 | 3895 | 3895 | 3810 | 14408 |
| 463 | 20250404 | 114000 | 629664745 | 3910 | 3940 | 3940 | 3830 | 4905 |
| 464 | 20250404 | 113900 | 610480410 | 3945 | 3920 | 3945 | 3920 | 6254 |
| 465 | 20250404 | 113800 | 585908635 | 3920 | 3895 | 3920 | 3885 | 2845 |
| 466 | 20250404 | 113700 | 574792205 | 3895 | 3920 | 3920 | 3895 | 1283 |
| 467 | 20250404 | 113600 | 569794620 | 3900 | 3915 | 3935 | 3900 | 2645 |
| 468 | 20250404 | 113500 | 559424600 | 3885 | 3855 | 3980 | 3845 | 9695 |
| 469 | 20250404 | 113400 | 521476275 | 3865 | 3830 | 3880 | 3830 | 2888 |
| 470 | 20250404 | 113300 | 510342785 | 3805 | 3805 | 3805 | 3805 | 4 |
| 471 | 20250404 | 113200 | 510327565 | 3805 | 3805 | 3805 | 3805 | 7 |
| 472 | 20250404 | 113100 | 510300930 | 3805 | 3835 | 3835 | 3805 | 333 |
| 473 | 20250404 | 113000 | 509032575 | 3835 | 3805 | 3835 | 3800 | 5653 |
| 474 | 20250404 | 112900 | 487457005 | 3805 | 3765 | 3805 | 3700 | 4885 |
| 475 | 20250404 | 112800 | 469032460 | 3760 | 3705 | 3760 | 3705 | 902 |
| 476 | 20250404 | 112700 | 465653715 | 3705 | 3760 | 3760 | 3660 | 2778 |
| 477 | 20250404 | 112600 | 455293580 | 3765 | 3830 | 3830 | 3765 | 1417 |
| 478 | 20250404 | 112500 | 449926030 | 3795 | 3830 | 3855 | 3785 | 4267 |
| 479 | 20250404 | 112400 | 433596515 | 3830 | 3880 | 3880 | 3830 | 4413 |
| 480 | 20250404 | 112300 | 416585300 | 3870 | 3930 | 3930 | 3830 | 4705 |
| 481 | 20250404 | 112200 | 398340545 | 3930 | 3890 | 3960 | 3845 | 13967 |
| 482 | 20250404 | 112100 | 343630085 | 3890 | 3875 | 3895 | 3845 | 8300 |
| 483 | 20250404 | 112000 | 311443310 | 3875 | 3840 | 3875 | 3840 | 521 |
| 484 | 20250404 | 111900 | 309426520 | 3840 | 3860 | 3860 | 3830 | 3900 |
| 485 | 20250404 | 111800 | 294404505 | 3855 | 3870 | 3885 | 3840 | 5796 |
| 486 | 20250404 | 111700 | 272009985 | 3870 | 3890 | 3930 | 3870 | 2320 |
| 487 | 20250404 | 111600 | 262925470 | 3865 | 3890 | 3890 | 3865 | 1113 |
| 488 | 20250404 | 111500 | 258609625 | 3890 | 3825 | 3890 | 3825 | 7761 |
| 489 | 20250404 | 111400 | 228768340 | 3825 | 3820 | 3825 | 3820 | 1010 |
| 490 | 20250404 | 111300 | 224908580 | 3820 | 3815 | 3820 | 3815 | 343 |
| 491 | 20250404 | 111200 | 223599820 | 3820 | 3815 | 3820 | 3815 | 3959 |
| 492 | 20250404 | 111100 | 208482375 | 3800 | 3830 | 3840 | 3800 | 2394 |
| 493 | 20250404 | 111000 | 199322065 | 3810 | 3735 | 3850 | 3735 | 4010 |
| 494 | 20250404 | 110900 | 184042665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 495 | 20250404 | 110800 | 184042665 | 3730 | 3700 | 3730 | 3700 | 500 |
| 496 | 20250404 | 110700 | 182179275 | 3680 | 3680 | 3680 | 3680 | 0 |
| 497 | 20250404 | 110600 | 182179275 | 3680 | 3690 | 3690 | 3655 | 544 |
| 498 | 20250404 | 110500 | 180186290 | 3680 | 3680 | 3680 | 3680 | 37 |
| 499 | 20250404 | 110400 | 180050130 | 3680 | 3690 | 3690 | 3655 | 1377 |
| 500 | 20250404 | 110300 | 174994435 | 3695 | 3755 | 3755 | 3695 | 2694 |
| 501 | 20250404 | 110200 | 164964330 | 3750 | 3770 | 3785 | 3750 | 3667 |
| 502 | 20250404 | 110100 | 151165945 | 3770 | 3760 | 3770 | 3760 | 685 |
| 503 | 20250404 | 110000 | 148590145 | 3760 | 3770 | 3770 | 3760 | 2005 |
| 504 | 20250404 | 105900 | 141051295 | 3770 | 3750 | 3770 | 3750 | 943 |
| 505 | 20250404 | 105800 | 137511255 | 3745 | 3745 | 3745 | 3745 | 0 |
| 506 | 20250404 | 105700 | 137511255 | 3745 | 3745 | 3745 | 3745 | 7 |
| 507 | 20250404 | 105600 | 137485040 | 3750 | 3750 | 3750 | 3750 | 723 |
| 508 | 20250404 | 105500 | 134773790 | 3755 | 3750 | 3755 | 3750 | 2679 |
| 509 | 20250404 | 105400 | 124725730 | 3735 | 3735 | 3735 | 3735 | 0 |
| 510 | 20250404 | 105300 | 124725730 | 3735 | 3735 | 3735 | 3735 | 0 |
| 511 | 20250404 | 105200 | 124725730 | 3735 | 3750 | 3750 | 3735 | 2700 |
| 512 | 20250404 | 105100 | 114639110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 513 | 20250404 | 105000 | 114639110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 514 | 20250404 | 104900 | 114639110 | 3760 | 3760 | 3760 | 3760 | 1 |
| 515 | 20250404 | 104800 | 114635350 | 3760 | 3750 | 3760 | 3750 | 454 |
| 516 | 20250404 | 104700 | 112932840 | 3730 | 3730 | 3730 | 3730 | 76 |
| 517 | 20250404 | 104600 | 112649360 | 3735 | 3735 | 3735 | 3735 | 237 |
| 518 | 20250404 | 104500 | 111764165 | 3725 | 3730 | 3730 | 3725 | 877 |
| 519 | 20250404 | 104400 | 108496385 | 3735 | 3735 | 3735 | 3735 | 5 |
| 520 | 20250404 | 104300 | 108477710 | 3735 | 3735 | 3735 | 3735 | 0 |
| 521 | 20250404 | 104200 | 108477710 | 3735 | 3735 | 3735 | 3735 | 10 |
| 522 | 20250404 | 104100 | 108440360 | 3725 | 3730 | 3735 | 3725 | 83 |
| 523 | 20250404 | 104000 | 108130495 | 3725 | 3725 | 3725 | 3725 | 40 |
| 524 | 20250404 | 103900 | 107981495 | 3730 | 3730 | 3730 | 3730 | 0 |
| 525 | 20250404 | 103800 | 107981495 | 3730 | 3730 | 3730 | 3730 | 0 |
| 526 | 20250404 | 103700 | 107981495 | 3730 | 3730 | 3730 | 3730 | 3001 |
| 527 | 20250404 | 103600 | 96787765 | 3720 | 3720 | 3720 | 3720 | 20 |
| 528 | 20250404 | 103500 | 96713365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 529 | 20250404 | 103400 | 96713365 | 3735 | 3735 | 3735 | 3735 | 3 |
| 530 | 20250404 | 103300 | 96702160 | 3735 | 3735 | 3735 | 3735 | 0 |
| 531 | 20250404 | 103200 | 96702160 | 3735 | 3735 | 3735 | 3735 | 93 |
| 532 | 20250404 | 103100 | 96354805 | 3735 | 3720 | 3735 | 3720 | 24 |
| 533 | 20250404 | 103000 | 96265510 | 3715 | 3715 | 3715 | 3715 | 470 |
| 534 | 20250404 | 102900 | 94519460 | 3715 | 3720 | 3720 | 3715 | 24 |
| 535 | 20250404 | 102800 | 94430295 | 3715 | 3720 | 3720 | 3715 | 220 |
| 536 | 20250404 | 102700 | 93612490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 537 | 20250404 | 102600 | 93612490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 538 | 20250404 | 102500 | 93612490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 539 | 20250404 | 102400 | 93612490 | 3725 | 3750 | 3750 | 3725 | 3599 |
| 540 | 20250404 | 102300 | 80177205 | 3750 | 3750 | 3750 | 3750 | 1 |
| 541 | 20250404 | 102200 | 80173455 | 3745 | 3745 | 3745 | 3745 | 797 |
| 542 | 20250404 | 102100 | 77188690 | 3740 | 3750 | 3750 | 3740 | 872 |
| 543 | 20250404 | 102000 | 73922290 | 3755 | 3755 | 3755 | 3755 | 118 |
| 544 | 20250404 | 101900 | 73479200 | 3775 | 3770 | 3775 | 3770 | 30 |
| 545 | 20250404 | 101800 | 73365955 | 3775 | 3770 | 3775 | 3770 | 112 |
| 546 | 20250404 | 101700 | 72943210 | 3775 | 3775 | 3775 | 3775 | 0 |
| 547 | 20250404 | 101600 | 72943210 | 3775 | 3775 | 3775 | 3775 | 0 |
| 548 | 20250404 | 101500 | 72943210 | 3775 | 3750 | 3775 | 3750 | 842 |
| 549 | 20250404 | 101400 | 69785310 | 3770 | 3770 | 3770 | 3770 | 15 |
| 550 | 20250404 | 101300 | 69728760 | 3770 | 3770 | 3770 | 3770 | 25 |
| 551 | 20250404 | 101200 | 69634510 | 3770 | 3760 | 3770 | 3760 | 2083 |
| 552 | 20250404 | 101100 | 61791950 | 3760 | 3765 | 3765 | 3750 | 30 |
| 553 | 20250404 | 101000 | 61679425 | 3750 | 3765 | 3765 | 3750 | 418 |
| 554 | 20250404 | 100900 | 60111910 | 3765 | 3765 | 3765 | 3765 | 402 |
| 555 | 20250404 | 100800 | 58598380 | 3750 | 3775 | 3775 | 3750 | 152 |
| 556 | 20250404 | 100700 | 58028330 | 3775 | 3765 | 3775 | 3765 | 175 |
| 557 | 20250404 | 100600 | 57368685 | 3745 | 3745 | 3745 | 3745 | 137 |
| 558 | 20250404 | 100500 | 56855620 | 3765 | 3760 | 3765 | 3760 | 130 |
| 559 | 20250404 | 100400 | 56366410 | 3745 | 3745 | 3745 | 3745 | 125 |
| 560 | 20250404 | 100300 | 55898285 | 3745 | 3750 | 3750 | 3745 | 479 |
| 561 | 20250404 | 100200 | 54103445 | 3760 | 3760 | 3760 | 3760 | 2 |
| 562 | 20250404 | 100100 | 54095925 | 3760 | 3755 | 3760 | 3750 | 32 |
| 563 | 20250404 | 100000 | 53975905 | 3755 | 3775 | 3775 | 3755 | 5 |
| 564 | 20250404 | 095900 | 53957090 | 3780 | 3760 | 3780 | 3760 | 63 |
| 565 | 20250404 | 095800 | 53720070 | 3760 | 3750 | 3760 | 3750 | 83 |
| 566 | 20250404 | 095700 | 53408800 | 3750 | 3745 | 3750 | 3745 | 1922 |
| 567 | 20250404 | 095600 | 46204550 | 3750 | 3750 | 3750 | 3750 | 0 |
| 568 | 20250404 | 095500 | 46204550 | 3750 | 3750 | 3750 | 3750 | 16 |
| 569 | 20250404 | 095400 | 46144550 | 3750 | 3750 | 3750 | 3750 | 15 |
| 570 | 20250404 | 095300 | 46088300 | 3750 | 3740 | 3750 | 3740 | 238 |
| 571 | 20250404 | 095200 | 45197400 | 3740 | 3740 | 3740 | 3740 | 29 |
| 572 | 20250404 | 095100 | 45088940 | 3740 | 3740 | 3740 | 3740 | 0 |
| 573 | 20250404 | 095000 | 45088940 | 3740 | 3740 | 3740 | 3740 | 10 |
| 574 | 20250404 | 094900 | 45051540 | 3740 | 3740 | 3740 | 3740 | 20 |
| 575 | 20250404 | 094800 | 44976740 | 3740 | 3740 | 3740 | 3740 | 50 |
| 576 | 20250404 | 094700 | 44789740 | 3740 | 3740 | 3740 | 3740 | 10 |
| 577 | 20250404 | 094600 | 44752340 | 3740 | 3740 | 3740 | 3740 | 20 |
| 578 | 20250404 | 094500 | 44677540 | 3740 | 3740 | 3740 | 3740 | 18 |
| 579 | 20250404 | 094400 | 44610220 | 3740 | 3730 | 3740 | 3730 | 52 |
| 580 | 20250404 | 094300 | 44415750 | 3715 | 3715 | 3715 | 3715 | 0 |
| 581 | 20250404 | 094200 | 44415750 | 3715 | 3715 | 3725 | 3715 | 1009 |
| 582 | 20250404 | 094100 | 40660950 | 3715 | 3715 | 3715 | 3715 | 1 |
| 583 | 20250404 | 094000 | 40657235 | 3715 | 3715 | 3715 | 3715 | 1 |
| 584 | 20250404 | 093900 | 40653520 | 3685 | 3685 | 3685 | 3685 | 0 |
| 585 | 20250404 | 093800 | 40653520 | 3685 | 3710 | 3710 | 3680 | 760 |
| 586 | 20250404 | 093700 | 37851920 | 3715 | 3725 | 3730 | 3680 | 3259 |
| 587 | 20250404 | 093600 | 25784710 | 3735 | 3735 | 3735 | 3735 | 268 |
| 588 | 20250404 | 093500 | 24783730 | 3735 | 3735 | 3735 | 3735 | 0 |
| 589 | 20250404 | 093400 | 24783730 | 3735 | 3735 | 3735 | 3735 | 0 |
| 590 | 20250404 | 093300 | 24783730 | 3735 | 3735 | 3735 | 3735 | 4 |
| 591 | 20250404 | 093200 | 24768790 | 3730 | 3730 | 3730 | 3730 | 12 |
| 592 | 20250404 | 093100 | 24724030 | 3725 | 3725 | 3725 | 3725 | 170 |
| 593 | 20250404 | 093000 | 24090780 | 3705 | 3720 | 3720 | 3705 | 255 |
| 594 | 20250404 | 092900 | 23142195 | 3720 | 3715 | 3720 | 3715 | 1120 |
| 595 | 20250404 | 092800 | 18981390 | 3715 | 3710 | 3715 | 3710 | 302 |
| 596 | 20250404 | 092700 | 17860965 | 3710 | 3710 | 3710 | 3710 | 1 |
| 597 | 20250404 | 092600 | 17857255 | 3695 | 3695 | 3695 | 3695 | 0 |
| 598 | 20250404 | 092500 | 17857255 | 3695 | 3695 | 3695 | 3695 | 601 |
| 599 | 20250404 | 092400 | 15636560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 600 | 20250404 | 092300 | 15636560 | 3700 | 3700 | 3700 | 3700 | 20 |
| 601 | 20250404 | 092200 | 15562560 | 3700 | 3700 | 3700 | 3700 | 600 |
| 602 | 20250404 | 092100 | 13342560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 603 | 20250404 | 092000 | 13342560 | 3700 | 3700 | 3700 | 3700 | 0 |
| 604 | 20250404 | 091900 | 13342560 | 3700 | 3700 | 3700 | 3700 | 237 |
| 605 | 20250404 | 091800 | 12465660 | 3700 | 3725 | 3725 | 3700 | 150 |
| 606 | 20250404 | 091700 | 11909410 | 3730 | 3730 | 3730 | 3730 | 1 |
| 607 | 20250404 | 091600 | 11905680 | 3720 | 3700 | 3720 | 3700 | 500 |
| 608 | 20250404 | 091500 | 10055650 | 3690 | 3695 | 3700 | 3690 | 106 |
| 609 | 20250404 | 091400 | 9663990 | 3675 | 3675 | 3675 | 3675 | 0 |
| 610 | 20250404 | 091300 | 9663990 | 3675 | 3680 | 3680 | 3675 | 200 |
| 611 | 20250404 | 091200 | 8928490 | 3680 | 3680 | 3680 | 3680 | 0 |
| 612 | 20250404 | 091100 | 8928490 | 3680 | 3680 | 3680 | 3680 | 247 |
| 613 | 20250404 | 091000 | 8019530 | 3680 | 3685 | 3685 | 3680 | 253 |
| 614 | 20250404 | 090900 | 7088365 | 3685 | 3685 | 3685 | 3685 | 200 |
| 615 | 20250404 | 090800 | 6351365 | 3695 | 3680 | 3695 | 3680 | 209 |
| 616 | 20250404 | 090700 | 5581685 | 3700 | 3685 | 3700 | 3680 | 105 |
| 617 | 20250404 | 090600 | 5193280 | 3720 | 3720 | 3720 | 3720 | 0 |
| 618 | 20250404 | 090500 | 5193280 | 3720 | 3720 | 3720 | 3720 | 0 |
| 619 | 20250404 | 090400 | 5193280 | 3720 | 3720 | 3720 | 3720 | 2 |
| 620 | 20250404 | 090300 | 5185840 | 3725 | 3725 | 3725 | 3725 | 1 |
| 621 | 20250404 | 090200 | 5182115 | 3725 | 3700 | 3725 | 3685 | 524 |
| 622 | 20250404 | 090100 | 3234500 | 3705 | 3705 | 3705 | 3705 | 11 |
| 623 | 20250404 | 090000 | 3193745 | 3695 | 3640 | 3695 | 3640 | 875 |