29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 3 | 20250404 | 185100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 4 | 20250404 | 185000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 5 | 20250404 | 184900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 6 | 20250404 | 184800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 7 | 20250404 | 184700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 8 | 20250404 | 184600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 9 | 20250404 | 184500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 10 | 20250404 | 184400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 11 | 20250404 | 184300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 12 | 20250404 | 184200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 13 | 20250404 | 184100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 14 | 20250404 | 184000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 15 | 20250404 | 183900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 16 | 20250404 | 183800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 17 | 20250404 | 183700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 18 | 20250404 | 183600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 19 | 20250404 | 183500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 20 | 20250404 | 183400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 21 | 20250404 | 183300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 22 | 20250404 | 183200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 23 | 20250404 | 183100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 24 | 20250404 | 183000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 25 | 20250404 | 182900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 26 | 20250404 | 182800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 27 | 20250404 | 182700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 28 | 20250404 | 182600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 29 | 20250404 | 182500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 30 | 20250404 | 182400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 31 | 20250404 | 182300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 32 | 20250404 | 182200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 33 | 20250404 | 182100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 34 | 20250404 | 182000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 35 | 20250404 | 181900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 36 | 20250404 | 181800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 37 | 20250404 | 181700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 38 | 20250404 | 181600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 39 | 20250404 | 181500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 40 | 20250404 | 181400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 41 | 20250404 | 181300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 42 | 20250404 | 181200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 43 | 20250404 | 181100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 44 | 20250404 | 181000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 45 | 20250404 | 180900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 46 | 20250404 | 180800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 47 | 20250404 | 180700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 48 | 20250404 | 180600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 49 | 20250404 | 180500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 50 | 20250404 | 180400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 51 | 20250404 | 180300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 52 | 20250404 | 180200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 53 | 20250404 | 180100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 54 | 20250404 | 180000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 55 | 20250404 | 175900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 56 | 20250404 | 175800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 57 | 20250404 | 175700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 58 | 20250404 | 175600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 59 | 20250404 | 175500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 60 | 20250404 | 175400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 61 | 20250404 | 175300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 62 | 20250404 | 175200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 63 | 20250404 | 175100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 64 | 20250404 | 175000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 65 | 20250404 | 174900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 66 | 20250404 | 174800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 67 | 20250404 | 174700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 68 | 20250404 | 174600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 69 | 20250404 | 174500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 70 | 20250404 | 174400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 71 | 20250404 | 174300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 72 | 20250404 | 174200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 73 | 20250404 | 174100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 74 | 20250404 | 174000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 75 | 20250404 | 173900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 76 | 20250404 | 173800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 77 | 20250404 | 173700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 78 | 20250404 | 173600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 79 | 20250404 | 173500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 80 | 20250404 | 173400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 81 | 20250404 | 173300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 82 | 20250404 | 173200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 83 | 20250404 | 173100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 84 | 20250404 | 173000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 85 | 20250404 | 172900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 86 | 20250404 | 172800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 87 | 20250404 | 172700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 88 | 20250404 | 172600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 89 | 20250404 | 172500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 90 | 20250404 | 172400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 91 | 20250404 | 172300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 92 | 20250404 | 172200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 93 | 20250404 | 172100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 94 | 20250404 | 172000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 95 | 20250404 | 171900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 96 | 20250404 | 171800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 97 | 20250404 | 171700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 98 | 20250404 | 171600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 99 | 20250404 | 171500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 100 | 20250404 | 171400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 101 | 20250404 | 171300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 102 | 20250404 | 171200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 103 | 20250404 | 171100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 104 | 20250404 | 171000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 105 | 20250404 | 170900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 106 | 20250404 | 170800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 107 | 20250404 | 170700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 108 | 20250404 | 170600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 109 | 20250404 | 170500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 110 | 20250404 | 170400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 111 | 20250404 | 170300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 112 | 20250404 | 170200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 113 | 20250404 | 170100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 114 | 20250404 | 170000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 115 | 20250404 | 165900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 116 | 20250404 | 165800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 117 | 20250404 | 165700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 118 | 20250404 | 165600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 119 | 20250404 | 165500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 120 | 20250404 | 165400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 121 | 20250404 | 165300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 122 | 20250404 | 165200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 123 | 20250404 | 165100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 124 | 20250404 | 165000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 125 | 20250404 | 164900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 126 | 20250404 | 164800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 127 | 20250404 | 164700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 128 | 20250404 | 164600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 129 | 20250404 | 164500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 130 | 20250404 | 164400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 131 | 20250404 | 164300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 132 | 20250404 | 164200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 133 | 20250404 | 164100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 134 | 20250404 | 164000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 135 | 20250404 | 163900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 136 | 20250404 | 163800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 137 | 20250404 | 163700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 138 | 20250404 | 163600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 139 | 20250404 | 163500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 140 | 20250404 | 163400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 141 | 20250404 | 163300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 142 | 20250404 | 163200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 143 | 20250404 | 163100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 144 | 20250404 | 163000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 145 | 20250404 | 162900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 146 | 20250404 | 162800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 147 | 20250404 | 162700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 148 | 20250404 | 162600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 149 | 20250404 | 162500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 150 | 20250404 | 162400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 151 | 20250404 | 162300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 152 | 20250404 | 162200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 153 | 20250404 | 162100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 154 | 20250404 | 162000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 155 | 20250404 | 161900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 156 | 20250404 | 161800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 157 | 20250404 | 161700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 158 | 20250404 | 161600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 159 | 20250404 | 161500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 160 | 20250404 | 161400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 161 | 20250404 | 161300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 162 | 20250404 | 161200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 163 | 20250404 | 161100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 164 | 20250404 | 161000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 165 | 20250404 | 160900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 166 | 20250404 | 160800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 167 | 20250404 | 160700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 168 | 20250404 | 160600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 169 | 20250404 | 160500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 170 | 20250404 | 160400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 171 | 20250404 | 160300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 172 | 20250404 | 160200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 173 | 20250404 | 160100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 174 | 20250404 | 160000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 175 | 20250404 | 155900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 176 | 20250404 | 155800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 177 | 20250404 | 155700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 178 | 20250404 | 155600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 179 | 20250404 | 155500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 180 | 20250404 | 155400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 181 | 20250404 | 155300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 182 | 20250404 | 155200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 183 | 20250404 | 155100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 184 | 20250404 | 155000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 185 | 20250404 | 154900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 186 | 20250404 | 154800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 187 | 20250404 | 154700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 188 | 20250404 | 154600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 189 | 20250404 | 154500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 190 | 20250404 | 154400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 191 | 20250404 | 154300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 192 | 20250404 | 154200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 193 | 20250404 | 154100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 194 | 20250404 | 154000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 195 | 20250404 | 153900 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 196 | 20250404 | 153800 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 197 | 20250404 | 153700 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 198 | 20250404 | 153600 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 199 | 20250404 | 153500 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 200 | 20250404 | 153400 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 201 | 20250404 | 153300 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 202 | 20250404 | 153200 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 203 | 20250404 | 153100 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 0 |
| 204 | 20250404 | 153000 | 4029834055 | 8810 | 8810 | 8810 | 8810 | 5497 |
| 205 | 20250404 | 152900 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20250404 | 152800 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20250404 | 152700 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20250404 | 152600 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20250404 | 152500 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20250404 | 152400 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20250404 | 152300 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20250404 | 152200 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 213 | 20250404 | 152100 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20250404 | 152000 | 3981405485 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20250404 | 151900 | 3981405485 | 8800 | 8770 | 8800 | 8640 | 644 |
| 216 | 20250404 | 151800 | 3975751725 | 8600 | 8770 | 8790 | 8600 | 5300 |
| 217 | 20250404 | 151700 | 3929568215 | 8760 | 8770 | 8770 | 8730 | 1650 |
| 218 | 20250404 | 151600 | 3915134545 | 8780 | 8690 | 8780 | 8650 | 188 |
| 219 | 20250404 | 151500 | 3913489105 | 8640 | 8650 | 8650 | 8640 | 586 |
| 220 | 20250404 | 151400 | 3908425515 | 8780 | 8650 | 8780 | 8650 | 614 |
| 221 | 20250404 | 151300 | 3903074355 | 8660 | 8690 | 8720 | 8660 | 568 |
| 222 | 20250404 | 151200 | 3898149555 | 8690 | 8700 | 8700 | 8690 | 55 |
| 223 | 20250404 | 151100 | 3897671065 | 8750 | 8750 | 8750 | 8750 | 65 |
| 224 | 20250404 | 151000 | 3897102315 | 8750 | 8660 | 8750 | 8660 | 61 |
| 225 | 20250404 | 150900 | 3896572165 | 8650 | 8700 | 8700 | 8650 | 284 |
| 226 | 20250404 | 150800 | 3894102975 | 8700 | 8700 | 8700 | 8700 | 30 |
| 227 | 20250404 | 150700 | 3893841975 | 8690 | 8690 | 8690 | 8690 | 1 |
| 228 | 20250404 | 150600 | 3893833285 | 8790 | 8790 | 8800 | 8780 | 318 |
| 229 | 20250404 | 150500 | 3891036795 | 8800 | 8650 | 8800 | 8650 | 3940 |
| 230 | 20250404 | 150400 | 3856517665 | 8600 | 8550 | 8600 | 8530 | 2708 |
| 231 | 20250404 | 150300 | 3833333065 | 8600 | 8590 | 8600 | 8560 | 397 |
| 232 | 20250404 | 150200 | 3829925955 | 8600 | 8600 | 8600 | 8540 | 1038 |
| 233 | 20250404 | 150100 | 3821030395 | 8610 | 8630 | 8630 | 8600 | 625 |
| 234 | 20250404 | 150000 | 3815649295 | 8700 | 8790 | 8800 | 8620 | 6541 |
| 235 | 20250404 | 145900 | 3758999635 | 8740 | 8770 | 8770 | 8740 | 206 |
| 236 | 20250404 | 145800 | 3757196215 | 8780 | 8760 | 8820 | 8760 | 277 |
| 237 | 20250404 | 145700 | 3754759075 | 8780 | 8790 | 8790 | 8780 | 956 |
| 238 | 20250404 | 145600 | 3746356335 | 8790 | 8800 | 8800 | 8790 | 261 |
| 239 | 20250404 | 145500 | 3744059875 | 8860 | 8860 | 8860 | 8860 | 698 |
| 240 | 20250404 | 145400 | 3737875595 | 8860 | 8820 | 8860 | 8800 | 262 |
| 241 | 20250404 | 145300 | 3735564915 | 8820 | 8820 | 8820 | 8820 | 4000 |
| 242 | 20250404 | 145200 | 3700284915 | 8820 | 8860 | 8860 | 8790 | 931 |
| 243 | 20250404 | 145100 | 3692074355 | 8760 | 8840 | 8900 | 8760 | 5469 |
| 244 | 20250404 | 145000 | 3643528465 | 8830 | 8810 | 8830 | 8810 | 351 |
| 245 | 20250404 | 144900 | 3640434245 | 8810 | 8810 | 8810 | 8810 | 196 |
| 246 | 20250404 | 144800 | 3638707485 | 8780 | 8780 | 8780 | 8780 | 0 |
| 247 | 20250404 | 144700 | 3638707485 | 8780 | 8780 | 8780 | 8780 | 1 |
| 248 | 20250404 | 144600 | 3638698705 | 8840 | 8790 | 8840 | 8780 | 394 |
| 249 | 20250404 | 144500 | 3635226575 | 8880 | 8870 | 8880 | 8870 | 189 |
| 250 | 20250404 | 144400 | 3633549335 | 8870 | 8670 | 8880 | 8670 | 4081 |
| 251 | 20250404 | 144300 | 3597492505 | 8670 | 8660 | 8670 | 8630 | 3030 |
| 252 | 20250404 | 144200 | 3571294005 | 8690 | 8690 | 8690 | 8680 | 294 |
| 253 | 20250404 | 144100 | 3568739195 | 8710 | 8680 | 8720 | 8630 | 409 |
| 254 | 20250404 | 144000 | 3565193425 | 8720 | 8730 | 8730 | 8620 | 2257 |
| 255 | 20250404 | 143900 | 3545706995 | 8730 | 8730 | 8730 | 8730 | 2 |
| 256 | 20250404 | 143800 | 3545689535 | 8770 | 8770 | 8770 | 8770 | 0 |
| 257 | 20250404 | 143700 | 3545689535 | 8770 | 8800 | 8800 | 8770 | 731 |
| 258 | 20250404 | 143600 | 3539269025 | 8780 | 8780 | 8780 | 8780 | 223 |
| 259 | 20250404 | 143500 | 3537311085 | 8780 | 8780 | 8800 | 8780 | 105 |
| 260 | 20250404 | 143400 | 3536388125 | 8780 | 8840 | 8840 | 8780 | 53 |
| 261 | 20250404 | 143300 | 3535922685 | 8800 | 8800 | 8800 | 8800 | 102 |
| 262 | 20250404 | 143200 | 3535025085 | 8840 | 8840 | 8850 | 8840 | 210 |
| 263 | 20250404 | 143100 | 3533168675 | 8800 | 8800 | 8835 | 8790 | 1442 |
| 264 | 20250404 | 143000 | 3520480060 | 8800 | 8880 | 8880 | 8800 | 65 |
| 265 | 20250404 | 142900 | 3519906700 | 8880 | 8880 | 8890 | 8750 | 1774 |
| 266 | 20250404 | 142800 | 3504278460 | 8890 | 8850 | 8890 | 8850 | 398 |
| 267 | 20250404 | 142700 | 3500747790 | 8860 | 8680 | 8900 | 8680 | 3816 |
| 268 | 20250404 | 142600 | 3467031970 | 8660 | 8720 | 8720 | 8560 | 4341 |
| 269 | 20250404 | 142500 | 3429482300 | 8710 | 8720 | 8720 | 8710 | 173 |
| 270 | 20250404 | 142400 | 3427974300 | 8730 | 8770 | 8770 | 8730 | 304 |
| 271 | 20250404 | 142300 | 3425319650 | 8770 | 8760 | 8770 | 8760 | 25 |
| 272 | 20250404 | 142200 | 3425100410 | 8720 | 8720 | 8720 | 8720 | 0 |
| 273 | 20250404 | 142100 | 3425100410 | 8720 | 8720 | 8720 | 8720 | 0 |
| 274 | 20250404 | 142000 | 3425100410 | 8720 | 8720 | 8720 | 8720 | 84 |
| 275 | 20250404 | 141900 | 3424367930 | 8720 | 8720 | 8840 | 8720 | 148 |
| 276 | 20250404 | 141800 | 3423074970 | 8710 | 8870 | 8900 | 8710 | 117 |
| 277 | 20250404 | 141700 | 3422052540 | 8900 | 8660 | 8900 | 8660 | 2473 |
| 278 | 20250404 | 141600 | 3400103570 | 8650 | 8710 | 8710 | 8650 | 2130 |
| 279 | 20250404 | 141500 | 3381652990 | 8710 | 8720 | 8720 | 8710 | 274 |
| 280 | 20250404 | 141400 | 3379266440 | 8710 | 8710 | 8710 | 8710 | 0 |
| 281 | 20250404 | 141300 | 3379266440 | 8710 | 8720 | 8720 | 8710 | 10 |
| 282 | 20250404 | 141200 | 3379179290 | 8710 | 8730 | 8850 | 8710 | 2366 |
| 283 | 20250404 | 141100 | 3358279320 | 8730 | 8670 | 8730 | 8650 | 2141 |
| 284 | 20250404 | 141000 | 3339749730 | 8670 | 8770 | 8780 | 8670 | 466 |
| 285 | 20250404 | 140900 | 3335676370 | 8780 | 8780 | 8780 | 8740 | 739 |
| 286 | 20250404 | 140800 | 3329193700 | 8810 | 8810 | 8810 | 8680 | 291 |
| 287 | 20250404 | 140700 | 3326666350 | 8700 | 8730 | 8810 | 8700 | 1477 |
| 288 | 20250404 | 140600 | 3313789430 | 8740 | 8800 | 8800 | 8740 | 325 |
| 289 | 20250404 | 140500 | 3310946520 | 8800 | 8870 | 8890 | 8780 | 1038 |
| 290 | 20250404 | 140400 | 3301802450 | 8810 | 8780 | 8810 | 8780 | 2353 |
| 291 | 20250404 | 140300 | 3281080710 | 8780 | 8730 | 8780 | 8730 | 34 |
| 292 | 20250404 | 140200 | 3280783840 | 8710 | 8710 | 8710 | 8710 | 31 |
| 293 | 20250404 | 140100 | 3280513830 | 8720 | 8750 | 8750 | 8720 | 66 |
| 294 | 20250404 | 140000 | 3279937980 | 8750 | 8710 | 8750 | 8710 | 135 |
| 295 | 20250404 | 135900 | 3278758930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 296 | 20250404 | 135800 | 3278758930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 297 | 20250404 | 135700 | 3278758930 | 8800 | 8690 | 8870 | 8690 | 2004 |
| 298 | 20250404 | 135600 | 3261103740 | 8890 | 8810 | 8890 | 8800 | 1154 |
| 299 | 20250404 | 135500 | 3250891260 | 8850 | 8650 | 8870 | 8630 | 2029 |
| 300 | 20250404 | 135400 | 3232988280 | 8650 | 8710 | 8710 | 8650 | 2201 |
| 301 | 20250404 | 135300 | 3213931570 | 8790 | 8790 | 8790 | 8790 | 0 |
| 302 | 20250404 | 135200 | 3213931570 | 8790 | 8790 | 8790 | 8790 | 108 |
| 303 | 20250404 | 135100 | 3212982250 | 8800 | 8800 | 8800 | 8800 | 1 |
| 304 | 20250404 | 135000 | 3212973450 | 8850 | 8760 | 8850 | 8650 | 2585 |
| 305 | 20250404 | 134900 | 3190194210 | 8640 | 8650 | 8660 | 8640 | 1644 |
| 306 | 20250404 | 134800 | 3175975240 | 8700 | 8730 | 8730 | 8700 | 182 |
| 307 | 20250404 | 134700 | 3174390800 | 8730 | 8730 | 8800 | 8730 | 547 |
| 308 | 20250404 | 134600 | 3169585870 | 8930 | 8710 | 8930 | 8680 | 3851 |
| 309 | 20250404 | 134500 | 3135397420 | 8750 | 8560 | 8800 | 8560 | 3045 |
| 310 | 20250404 | 134400 | 3108712640 | 8590 | 8570 | 8590 | 8570 | 162 |
| 311 | 20250404 | 134300 | 3107322400 | 8600 | 8660 | 8660 | 8600 | 1760 |
| 312 | 20250404 | 134200 | 3092182230 | 8690 | 8620 | 8690 | 8610 | 12 |
| 313 | 20250404 | 134100 | 3092078730 | 8670 | 8570 | 8670 | 8570 | 62 |
| 314 | 20250404 | 134000 | 3091545990 | 8550 | 8660 | 8670 | 8550 | 786 |
| 315 | 20250404 | 133900 | 3084786480 | 8640 | 8650 | 8650 | 8640 | 1385 |
| 316 | 20250404 | 133800 | 3072815580 | 8660 | 8620 | 8660 | 8620 | 80 |
| 317 | 20250404 | 133700 | 3072125940 | 8580 | 8600 | 8600 | 8580 | 738 |
| 318 | 20250404 | 133600 | 3065783590 | 8670 | 8650 | 8670 | 8590 | 274 |
| 319 | 20250404 | 133500 | 3063425030 | 8650 | 8680 | 8680 | 8650 | 450 |
| 320 | 20250404 | 133400 | 3059522720 | 8750 | 8690 | 8750 | 8660 | 227 |
| 321 | 20250404 | 133300 | 3057555540 | 8690 | 8750 | 8770 | 8690 | 117 |
| 322 | 20250404 | 133200 | 3056536060 | 8720 | 8730 | 8750 | 8720 | 89 |
| 323 | 20250404 | 133100 | 3055758440 | 8760 | 8790 | 8790 | 8700 | 480 |
| 324 | 20250404 | 133000 | 3051557635 | 8790 | 8700 | 8790 | 8700 | 412 |
| 325 | 20250404 | 132900 | 3047962935 | 8690 | 8660 | 8690 | 8660 | 389 |
| 326 | 20250404 | 132800 | 3044591535 | 8660 | 8660 | 8660 | 8620 | 274 |
| 327 | 20250404 | 132700 | 3042224775 | 8660 | 8610 | 8660 | 8600 | 81 |
| 328 | 20250404 | 132600 | 3041526255 | 8580 | 8790 | 8790 | 8580 | 461 |
| 329 | 20250404 | 132500 | 3037535775 | 8800 | 8800 | 8820 | 8800 | 1156 |
| 330 | 20250404 | 132400 | 3027362765 | 8800 | 8700 | 8800 | 8700 | 2276 |
| 331 | 20250404 | 132300 | 3007506705 | 8700 | 8800 | 8800 | 8700 | 628 |
| 332 | 20250404 | 132200 | 3002012795 | 8800 | 8700 | 8800 | 8700 | 1989 |
| 333 | 20250404 | 132100 | 2984576675 | 8700 | 8650 | 8700 | 8650 | 2040 |
| 334 | 20250404 | 132000 | 2966845915 | 8650 | 8640 | 8650 | 8630 | 1231 |
| 335 | 20250404 | 131900 | 2956210825 | 8640 | 8580 | 8650 | 8580 | 326 |
| 336 | 20250404 | 131800 | 2953399265 | 8590 | 8540 | 8590 | 8530 | 200 |
| 337 | 20250404 | 131700 | 2951686765 | 8530 | 8530 | 8530 | 8530 | 2 |
| 338 | 20250404 | 131600 | 2951669705 | 8540 | 8570 | 8570 | 8540 | 167 |
| 339 | 20250404 | 131500 | 2950242305 | 8560 | 8560 | 8560 | 8560 | 5 |
| 340 | 20250404 | 131400 | 2950199505 | 8560 | 8560 | 8560 | 8560 | 134 |
| 341 | 20250404 | 131300 | 2949052465 | 8550 | 8580 | 8650 | 8530 | 193 |
| 342 | 20250404 | 131200 | 2947394945 | 8580 | 8540 | 8580 | 8540 | 781 |
| 343 | 20250404 | 131100 | 2940724765 | 8540 | 8580 | 8580 | 8540 | 142 |
| 344 | 20250404 | 131000 | 2939506685 | 8580 | 8530 | 8580 | 8530 | 223 |
| 345 | 20250404 | 130900 | 2937604445 | 8530 | 8560 | 8560 | 8530 | 120 |
| 346 | 20250404 | 130800 | 2936580725 | 8560 | 8560 | 8560 | 8560 | 51 |
| 347 | 20250404 | 130700 | 2936144165 | 8530 | 8530 | 8530 | 8530 | 20 |
| 348 | 20250404 | 130600 | 2935973565 | 8560 | 8560 | 8560 | 8530 | 250 |
| 349 | 20250404 | 130500 | 2933835065 | 8560 | 8560 | 8560 | 8560 | 0 |
| 350 | 20250404 | 130400 | 2933835065 | 8560 | 8560 | 8560 | 8560 | 160 |
| 351 | 20250404 | 130300 | 2932465465 | 8560 | 8490 | 8560 | 8490 | 691 |
| 352 | 20250404 | 130200 | 2926587115 | 8500 | 8510 | 8510 | 8400 | 1506 |
| 353 | 20250404 | 130100 | 2913901565 | 8510 | 8510 | 8510 | 8500 | 271 |
| 354 | 20250404 | 130000 | 2911596935 | 8510 | 8450 | 8510 | 8400 | 3074 |
| 355 | 20250404 | 125900 | 2885653785 | 8450 | 8510 | 8510 | 8450 | 3664 |
| 356 | 20250404 | 125800 | 2854614815 | 8520 | 8520 | 8520 | 8520 | 60 |
| 357 | 20250404 | 125700 | 2854103615 | 8520 | 8520 | 8520 | 8520 | 100 |
| 358 | 20250404 | 125600 | 2853251615 | 8520 | 8520 | 8520 | 8520 | 300 |
| 359 | 20250404 | 125500 | 2850695615 | 8540 | 8560 | 8560 | 8540 | 105 |
| 360 | 20250404 | 125400 | 2849798785 | 8560 | 8560 | 8570 | 8480 | 506 |
| 361 | 20250404 | 125300 | 2845487685 | 8570 | 8570 | 8570 | 8570 | 20 |
| 362 | 20250404 | 125200 | 2845316285 | 8520 | 8530 | 8530 | 8500 | 1140 |
| 363 | 20250404 | 125100 | 2835615415 | 8520 | 8530 | 8530 | 8510 | 129 |
| 364 | 20250404 | 125000 | 2834516415 | 8530 | 8530 | 8530 | 8530 | 29 |
| 365 | 20250404 | 124900 | 2834269045 | 8570 | 8570 | 8570 | 8570 | 70 |
| 366 | 20250404 | 124800 | 2833669145 | 8570 | 8570 | 8570 | 8570 | 0 |
| 367 | 20250404 | 124700 | 2833669145 | 8570 | 8540 | 8570 | 8540 | 920 |
| 368 | 20250404 | 124600 | 2825803845 | 8550 | 8560 | 8560 | 8500 | 2040 |
| 369 | 20250404 | 124500 | 2808406635 | 8570 | 8580 | 8580 | 8570 | 1108 |
| 370 | 20250404 | 124400 | 2798901055 | 8620 | 8620 | 8620 | 8620 | 5 |
| 371 | 20250404 | 124300 | 2798857955 | 8640 | 8580 | 8640 | 8570 | 653 |
| 372 | 20250404 | 124200 | 2793242355 | 8580 | 8610 | 8610 | 8580 | 478 |
| 373 | 20250404 | 124100 | 2789135785 | 8620 | 8640 | 8640 | 8620 | 1103 |
| 374 | 20250404 | 124000 | 2779621265 | 8640 | 8640 | 8640 | 8640 | 133 |
| 375 | 20250404 | 123900 | 2778472145 | 8640 | 8640 | 8680 | 8640 | 291 |
| 376 | 20250404 | 123800 | 2775957065 | 8640 | 8640 | 8640 | 8640 | 75 |
| 377 | 20250404 | 123700 | 2775309065 | 8640 | 8640 | 8640 | 8630 | 143 |
| 378 | 20250404 | 123600 | 2774074145 | 8650 | 8720 | 8720 | 8650 | 741 |
| 379 | 20250404 | 123500 | 2767645585 | 8690 | 8690 | 8690 | 8690 | 100 |
| 380 | 20250404 | 123400 | 2766776585 | 8690 | 8690 | 8690 | 8690 | 0 |
| 381 | 20250404 | 123300 | 2766776585 | 8690 | 8690 | 8690 | 8690 | 266 |
| 382 | 20250404 | 123200 | 2764465045 | 8750 | 8700 | 8750 | 8690 | 68 |
| 383 | 20250404 | 123100 | 2763873925 | 8750 | 8720 | 8750 | 8700 | 822 |
| 384 | 20250404 | 123000 | 2756718705 | 8650 | 8690 | 8750 | 8650 | 2447 |
| 385 | 20250404 | 122900 | 2735427755 | 8680 | 8550 | 8680 | 8530 | 472 |
| 386 | 20250404 | 122800 | 2731361335 | 8660 | 8630 | 8670 | 8500 | 1531 |
| 387 | 20250404 | 122700 | 2718235865 | 8630 | 8690 | 8810 | 8630 | 609 |
| 388 | 20250404 | 122600 | 2712909995 | 8740 | 8740 | 8740 | 8740 | 67 |
| 389 | 20250404 | 122500 | 2712324415 | 8740 | 8550 | 8810 | 8550 | 5844 |
| 390 | 20250404 | 122400 | 2661594985 | 8490 | 8530 | 8560 | 8490 | 723 |
| 391 | 20250404 | 122300 | 2655412155 | 8460 | 8520 | 8520 | 8460 | 429 |
| 392 | 20250404 | 122200 | 2651782115 | 8550 | 8520 | 8550 | 8500 | 456 |
| 393 | 20250404 | 122100 | 2647894715 | 8530 | 8440 | 8530 | 8430 | 209 |
| 394 | 20250404 | 122000 | 2646120705 | 8400 | 8460 | 8540 | 8400 | 2951 |
| 395 | 20250404 | 121900 | 2621217085 | 8460 | 8600 | 8600 | 8460 | 2154 |
| 396 | 20250404 | 121800 | 2602890265 | 8600 | 8700 | 8700 | 8600 | 169 |
| 397 | 20250404 | 121700 | 2601422965 | 8750 | 8650 | 8810 | 8600 | 1524 |
| 398 | 20250404 | 121600 | 2588076895 | 8600 | 8740 | 8840 | 8600 | 1261 |
| 399 | 20250404 | 121500 | 2577218355 | 8790 | 8750 | 8800 | 8750 | 1337 |
| 400 | 20250404 | 121400 | 2565466145 | 8800 | 8900 | 8900 | 8670 | 1660 |
| 401 | 20250404 | 121300 | 2550781415 | 8900 | 8560 | 8900 | 8470 | 6301 |
| 402 | 20250404 | 121200 | 2496536235 | 8560 | 8560 | 8600 | 8550 | 1159 |
| 403 | 20250404 | 121100 | 2486580205 | 8560 | 8640 | 8640 | 8560 | 2769 |
| 404 | 20250404 | 121000 | 2462780285 | 8650 | 8660 | 8670 | 8610 | 1755 |
| 405 | 20250404 | 120900 | 2447637985 | 8610 | 8700 | 8700 | 8610 | 3142 |
| 406 | 20250404 | 120800 | 2420442355 | 8690 | 8690 | 8790 | 8680 | 2072 |
| 407 | 20250404 | 120700 | 2402392585 | 8730 | 8740 | 8770 | 8690 | 3721 |
| 408 | 20250404 | 120600 | 2369954775 | 8750 | 8840 | 8840 | 8750 | 575 |
| 409 | 20250404 | 120500 | 2364912835 | 8840 | 8870 | 8880 | 8680 | 1163 |
| 410 | 20250404 | 120400 | 2354717185 | 8880 | 8840 | 8880 | 8720 | 3037 |
| 411 | 20250404 | 120300 | 2328007635 | 8880 | 8860 | 9000 | 8830 | 2846 |
| 412 | 20250404 | 120200 | 2302685960 | 8870 | 8950 | 9000 | 8860 | 660 |
| 413 | 20250404 | 120100 | 2296812230 | 8910 | 8870 | 9000 | 8860 | 2150 |
| 414 | 20250404 | 120000 | 2277548870 | 8830 | 8820 | 8880 | 8810 | 792 |
| 415 | 20250404 | 115900 | 2270547040 | 8830 | 8770 | 8830 | 8690 | 1303 |
| 416 | 20250404 | 115800 | 2259112990 | 8750 | 8680 | 8750 | 8670 | 625 |
| 417 | 20250404 | 115700 | 2253674710 | 8610 | 8820 | 8820 | 8580 | 5592 |
| 418 | 20250404 | 115600 | 2205132620 | 8820 | 8820 | 8960 | 8640 | 5268 |
| 419 | 20250404 | 115500 | 2158785650 | 8960 | 9160 | 9160 | 8610 | 9139 |
| 420 | 20250404 | 115400 | 2077711890 | 9160 | 9130 | 9180 | 9130 | 3108 |
| 421 | 20250404 | 115300 | 2049207120 | 9140 | 9100 | 9180 | 9100 | 3578 |
| 422 | 20250404 | 115200 | 2016492030 | 9160 | 9140 | 9170 | 9090 | 3967 |
| 423 | 20250404 | 115100 | 1980296250 | 9090 | 9060 | 9130 | 9060 | 1993 |
| 424 | 20250404 | 115000 | 1962183570 | 9060 | 9110 | 9120 | 9060 | 964 |
| 425 | 20250404 | 114900 | 1953416600 | 9100 | 8980 | 9120 | 8980 | 21571 |
| 426 | 20250404 | 114800 | 1758680480 | 8960 | 8960 | 8960 | 8960 | 0 |
| 427 | 20250404 | 114700 | 1758680480 | 8960 | 8960 | 8960 | 8960 | 0 |
| 428 | 20250404 | 114600 | 1758680480 | 8960 | 8890 | 8960 | 8840 | 3660 |
| 429 | 20250404 | 114500 | 1726044880 | 8840 | 8830 | 8900 | 8730 | 5588 |
| 430 | 20250404 | 114400 | 1676463660 | 8840 | 8740 | 8840 | 8710 | 4951 |
| 431 | 20250404 | 114300 | 1632979780 | 8755 | 8650 | 8790 | 8650 | 5446 |
| 432 | 20250404 | 114200 | 1585457195 | 8650 | 8660 | 8710 | 8650 | 1000 |
| 433 | 20250404 | 114100 | 1576798525 | 8720 | 8680 | 8720 | 8670 | 2038 |
| 434 | 20250404 | 114000 | 1559081765 | 8740 | 8700 | 8800 | 8640 | 3454 |
| 435 | 20250404 | 113900 | 1529037895 | 8700 | 8800 | 8830 | 8700 | 14253 |
| 436 | 20250404 | 113800 | 1404321180 | 8820 | 8630 | 8820 | 8610 | 9184 |
| 437 | 20250404 | 113700 | 1324683170 | 8620 | 8620 | 8670 | 8600 | 3617 |
| 438 | 20250404 | 113600 | 1293496420 | 8620 | 8440 | 8750 | 8420 | 11495 |
| 439 | 20250404 | 113500 | 1194120610 | 8410 | 8330 | 8520 | 8310 | 7712 |
| 440 | 20250404 | 113400 | 1129211600 | 8310 | 8240 | 8350 | 8190 | 3996 |
| 441 | 20250404 | 113300 | 1096208140 | 8240 | 8180 | 8240 | 8160 | 4256 |
| 442 | 20250404 | 113200 | 1061274920 | 8150 | 8110 | 8150 | 8060 | 809 |
| 443 | 20250404 | 113100 | 1054704890 | 8110 | 8100 | 8180 | 8020 | 6035 |
| 444 | 20250404 | 113000 | 1005690200 | 8000 | 7970 | 8000 | 7970 | 1429 |
| 445 | 20250404 | 112900 | 994271130 | 7970 | 7890 | 7970 | 7890 | 3110 |
| 446 | 20250404 | 112800 | 969603150 | 7860 | 7940 | 7940 | 7860 | 3117 |
| 447 | 20250404 | 112700 | 944898710 | 7940 | 7840 | 7980 | 7840 | 1321 |
| 448 | 20250404 | 112600 | 934439830 | 7830 | 8060 | 8060 | 7830 | 5977 |
| 449 | 20250404 | 112500 | 887191370 | 8130 | 8150 | 8210 | 8130 | 16815 |
| 450 | 20250404 | 112400 | 750162290 | 8350 | 8350 | 8350 | 8350 | 0 |
| 451 | 20250404 | 112300 | 750162290 | 8350 | 8300 | 8350 | 8270 | 2834 |
| 452 | 20250404 | 112200 | 726631290 | 8300 | 7980 | 8300 | 7860 | 15830 |
| 453 | 20250404 | 112100 | 598250390 | 7990 | 7930 | 7990 | 7910 | 483 |
| 454 | 20250404 | 112000 | 594410240 | 7930 | 7800 | 7930 | 7790 | 1691 |
| 455 | 20250404 | 111900 | 581223550 | 7800 | 7810 | 7810 | 7800 | 184 |
| 456 | 20250404 | 111800 | 579787170 | 7810 | 7850 | 8060 | 7770 | 1055 |
| 457 | 20250404 | 111700 | 571492670 | 7830 | 8060 | 8060 | 7830 | 6633 |
| 458 | 20250404 | 111600 | 518646030 | 8030 | 7920 | 8030 | 7920 | 2993 |
| 459 | 20250404 | 111500 | 494711730 | 7830 | 7960 | 7980 | 7830 | 772 |
| 460 | 20250404 | 111400 | 488584580 | 7970 | 7820 | 7970 | 7760 | 3282 |
| 461 | 20250404 | 111300 | 462603680 | 7750 | 7750 | 7750 | 7750 | 0 |
| 462 | 20250404 | 111200 | 462603680 | 7750 | 7930 | 7940 | 7750 | 1221 |
| 463 | 20250404 | 111100 | 453041990 | 7920 | 7920 | 7920 | 7910 | 1283 |
| 464 | 20250404 | 111000 | 442880930 | 7920 | 7690 | 7920 | 7600 | 1730 |
| 465 | 20250404 | 110900 | 429512220 | 7570 | 7410 | 7570 | 7400 | 722 |
| 466 | 20250404 | 110800 | 424073790 | 7500 | 7470 | 7500 | 7470 | 1532 |
| 467 | 20250404 | 110700 | 412608910 | 7470 | 7420 | 7470 | 7370 | 1000 |
| 468 | 20250404 | 110600 | 405184150 | 7370 | 7330 | 7370 | 7310 | 1812 |
| 469 | 20250404 | 110500 | 391916530 | 7330 | 7500 | 7520 | 7320 | 4835 |
| 470 | 20250404 | 110400 | 355812360 | 7500 | 7560 | 7560 | 7500 | 2086 |
| 471 | 20250404 | 110300 | 340124130 | 7570 | 7750 | 7750 | 7570 | 2212 |
| 472 | 20250404 | 110200 | 323272480 | 7860 | 7820 | 7950 | 7790 | 2744 |
| 473 | 20250404 | 110100 | 301621070 | 7790 | 7730 | 7790 | 7730 | 996 |
| 474 | 20250404 | 110000 | 293872310 | 7730 | 7730 | 7730 | 7730 | 9 |
| 475 | 20250404 | 105900 | 293802740 | 7680 | 7680 | 7680 | 7680 | 7 |
| 476 | 20250404 | 105800 | 293748980 | 7680 | 7660 | 7680 | 7660 | 889 |
| 477 | 20250404 | 105700 | 286925260 | 7660 | 7620 | 7660 | 7620 | 302 |
| 478 | 20250404 | 105600 | 284621320 | 7540 | 7590 | 7610 | 7540 | 1728 |
| 479 | 20250404 | 105500 | 271532910 | 7660 | 7650 | 7660 | 7650 | 451 |
| 480 | 20250404 | 105400 | 268081250 | 7650 | 7610 | 7650 | 7610 | 153 |
| 481 | 20250404 | 105300 | 266915940 | 7570 | 7570 | 7570 | 7570 | 9 |
| 482 | 20250404 | 105200 | 266847810 | 7620 | 7610 | 7620 | 7560 | 368 |
| 483 | 20250404 | 105100 | 264057770 | 7540 | 7560 | 7560 | 7540 | 900 |
| 484 | 20250404 | 105000 | 257260290 | 7540 | 7620 | 7620 | 7540 | 293 |
| 485 | 20250404 | 104900 | 255038670 | 7610 | 7610 | 7610 | 7610 | 1 |
| 486 | 20250404 | 104800 | 255031060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 487 | 20250404 | 104700 | 255031060 | 7590 | 7590 | 7600 | 7590 | 616 |
| 488 | 20250404 | 104600 | 250350620 | 7550 | 7550 | 7550 | 7550 | 230 |
| 489 | 20250404 | 104500 | 248614120 | 7550 | 7550 | 7550 | 7550 | 0 |
| 490 | 20250404 | 104400 | 248614120 | 7550 | 7550 | 7550 | 7550 | 159 |
| 491 | 20250404 | 104300 | 247413670 | 7550 | 7590 | 7590 | 7550 | 210 |
| 492 | 20250404 | 104200 | 245824270 | 7600 | 7630 | 7660 | 7600 | 1655 |
| 493 | 20250404 | 104100 | 233217070 | 7630 | 7630 | 7630 | 7630 | 40 |
| 494 | 20250404 | 104000 | 232911870 | 7620 | 7630 | 7630 | 7620 | 31 |
| 495 | 20250404 | 103900 | 232675640 | 7620 | 7620 | 7620 | 7620 | 87 |
| 496 | 20250404 | 103800 | 232012700 | 7620 | 7630 | 7630 | 7620 | 220 |
| 497 | 20250404 | 103700 | 230336290 | 7620 | 7620 | 7620 | 7620 | 0 |
| 498 | 20250404 | 103600 | 230336290 | 7620 | 7620 | 7620 | 7620 | 0 |
| 499 | 20250404 | 103500 | 230336290 | 7620 | 7630 | 7630 | 7620 | 837 |
| 500 | 20250404 | 103400 | 223953480 | 7630 | 7630 | 7630 | 7630 | 1 |
| 501 | 20250404 | 103300 | 223945850 | 7700 | 7700 | 7700 | 7700 | 0 |
| 502 | 20250404 | 103200 | 223945850 | 7700 | 7700 | 7700 | 7700 | 0 |
| 503 | 20250404 | 103100 | 223945850 | 7700 | 7700 | 7700 | 7700 | 0 |
| 504 | 20250404 | 103000 | 223945850 | 7700 | 7650 | 7700 | 7650 | 263 |
| 505 | 20250404 | 102900 | 221933850 | 7650 | 7650 | 7650 | 7650 | 0 |
| 506 | 20250404 | 102800 | 221933850 | 7650 | 7650 | 7650 | 7650 | 298 |
| 507 | 20250404 | 102700 | 219654150 | 7650 | 7650 | 7650 | 7650 | 0 |
| 508 | 20250404 | 102600 | 219654150 | 7650 | 7650 | 7650 | 7650 | 0 |
| 509 | 20250404 | 102500 | 219654150 | 7650 | 7670 | 7670 | 7650 | 68 |
| 510 | 20250404 | 102400 | 219133740 | 7720 | 7720 | 7720 | 7720 | 1 |
| 511 | 20250404 | 102300 | 219126020 | 7750 | 7750 | 7750 | 7750 | 0 |
| 512 | 20250404 | 102200 | 219126020 | 7750 | 7700 | 7750 | 7640 | 767 |
| 513 | 20250404 | 102100 | 213231550 | 7750 | 7750 | 7760 | 7750 | 221 |
| 514 | 20250404 | 102000 | 211518590 | 7710 | 7710 | 7740 | 7710 | 191 |
| 515 | 20250404 | 101900 | 210045950 | 7710 | 7710 | 7710 | 7710 | 5 |
| 516 | 20250404 | 101800 | 210007400 | 7710 | 7710 | 7710 | 7710 | 0 |
| 517 | 20250404 | 101700 | 210007400 | 7710 | 7710 | 7710 | 7710 | 50 |
| 518 | 20250404 | 101600 | 209621900 | 7770 | 7770 | 7770 | 7770 | 0 |
| 519 | 20250404 | 101500 | 209621900 | 7770 | 7770 | 7770 | 7770 | 34 |
| 520 | 20250404 | 101400 | 209357720 | 7760 | 7780 | 7780 | 7760 | 260 |
| 521 | 20250404 | 101300 | 207335120 | 7780 | 7720 | 7780 | 7700 | 505 |
| 522 | 20250404 | 101200 | 203445430 | 7790 | 7780 | 7790 | 7780 | 593 |
| 523 | 20250404 | 101100 | 198825970 | 7780 | 7780 | 7790 | 7780 | 189 |
| 524 | 20250404 | 101000 | 197354980 | 7760 | 7770 | 7790 | 7700 | 300 |
| 525 | 20250404 | 100900 | 195024830 | 7770 | 7680 | 7770 | 7680 | 858 |
| 526 | 20250404 | 100800 | 188391170 | 7680 | 7670 | 7700 | 7670 | 718 |
| 527 | 20250404 | 100700 | 182875980 | 7670 | 7640 | 7670 | 7640 | 1324 |
| 528 | 20250404 | 100600 | 172749130 | 7670 | 7670 | 7670 | 7670 | 35 |
| 529 | 20250404 | 100500 | 172480680 | 7670 | 7660 | 7670 | 7660 | 300 |
| 530 | 20250404 | 100400 | 170180680 | 7670 | 7650 | 7670 | 7650 | 702 |
| 531 | 20250404 | 100300 | 164798100 | 7670 | 7650 | 7670 | 7650 | 100 |
| 532 | 20250404 | 100200 | 164032000 | 7650 | 7670 | 7670 | 7650 | 110 |
| 533 | 20250404 | 100100 | 163189600 | 7600 | 7590 | 7600 | 7590 | 585 |
| 534 | 20250404 | 100000 | 158747270 | 7590 | 7590 | 7590 | 7590 | 1 |
| 535 | 20250404 | 095900 | 158739680 | 7520 | 7590 | 7590 | 7520 | 5 |
| 536 | 20250404 | 095800 | 158701870 | 7590 | 7590 | 7590 | 7590 | 0 |
| 537 | 20250404 | 095700 | 158701870 | 7590 | 7570 | 7590 | 7570 | 766 |
| 538 | 20250404 | 095600 | 152895290 | 7560 | 7550 | 7560 | 7550 | 191 |
| 539 | 20250404 | 095500 | 151452330 | 7550 | 7540 | 7550 | 7540 | 585 |
| 540 | 20250404 | 095400 | 147041360 | 7500 | 7500 | 7500 | 7500 | 0 |
| 541 | 20250404 | 095300 | 147041360 | 7500 | 7500 | 7500 | 7500 | 0 |
| 542 | 20250404 | 095200 | 147041360 | 7500 | 7480 | 7500 | 7450 | 735 |
| 543 | 20250404 | 095100 | 141557870 | 7460 | 7480 | 7480 | 7460 | 500 |
| 544 | 20250404 | 095000 | 137826760 | 7500 | 7500 | 7500 | 7500 | 2 |
| 545 | 20250404 | 094900 | 137811760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 546 | 20250404 | 094800 | 137811760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 547 | 20250404 | 094700 | 137811760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 548 | 20250404 | 094600 | 137811760 | 7500 | 7500 | 7500 | 7500 | 60 |
| 549 | 20250404 | 094500 | 137361760 | 7500 | 7520 | 7520 | 7500 | 57 |
| 550 | 20250404 | 094400 | 136933480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 551 | 20250404 | 094300 | 136933480 | 7580 | 7580 | 7580 | 7580 | 3 |
| 552 | 20250404 | 094200 | 136910740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 553 | 20250404 | 094100 | 136910740 | 7580 | 7580 | 7580 | 7580 | 1 |
| 554 | 20250404 | 094000 | 136903160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 555 | 20250404 | 093900 | 136903160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 556 | 20250404 | 093800 | 136903160 | 7590 | 7590 | 7590 | 7590 | 0 |
| 557 | 20250404 | 093700 | 136903160 | 7590 | 7590 | 7590 | 7590 | 30 |
| 558 | 20250404 | 093600 | 136675460 | 7590 | 7570 | 7590 | 7570 | 95 |
| 559 | 20250404 | 093500 | 135955170 | 7560 | 7560 | 7560 | 7560 | 103 |
| 560 | 20250404 | 093400 | 135176490 | 7560 | 7520 | 7560 | 7520 | 311 |
| 561 | 20250404 | 093300 | 132825760 | 7460 | 7490 | 7510 | 7460 | 190 |
| 562 | 20250404 | 093200 | 131400970 | 7460 | 7460 | 7460 | 7460 | 10 |
| 563 | 20250404 | 093100 | 131326370 | 7460 | 7460 | 7460 | 7460 | 150 |
| 564 | 20250404 | 093000 | 130207370 | 7460 | 7460 | 7460 | 7460 | 0 |
| 565 | 20250404 | 092900 | 130207370 | 7460 | 7460 | 7460 | 7460 | 1 |
| 566 | 20250404 | 092800 | 130199910 | 7500 | 7480 | 7500 | 7480 | 279 |
| 567 | 20250404 | 092700 | 128112970 | 7480 | 7480 | 7480 | 7480 | 0 |
| 568 | 20250404 | 092600 | 128112970 | 7480 | 7470 | 7480 | 7470 | 129 |
| 569 | 20250404 | 092500 | 127148920 | 7450 | 7450 | 7450 | 7450 | 0 |
| 570 | 20250404 | 092400 | 127148920 | 7450 | 7420 | 7450 | 7420 | 351 |
| 571 | 20250404 | 092300 | 124537780 | 7400 | 7430 | 7430 | 7400 | 72 |
| 572 | 20250404 | 092200 | 124003840 | 7440 | 7440 | 7440 | 7440 | 0 |
| 573 | 20250404 | 092100 | 124003840 | 7440 | 7430 | 7440 | 7430 | 150 |
| 574 | 20250404 | 092000 | 122888340 | 7400 | 7390 | 7400 | 7360 | 66 |
| 575 | 20250404 | 091900 | 122400760 | 7400 | 7390 | 7400 | 7390 | 881 |
| 576 | 20250404 | 091800 | 115882360 | 7360 | 7360 | 7360 | 7360 | 1 |
| 577 | 20250404 | 091700 | 115875000 | 7400 | 7340 | 7400 | 7290 | 2540 |
| 578 | 20250404 | 091600 | 97204470 | 7300 | 7340 | 7340 | 7290 | 84 |
| 579 | 20250404 | 091500 | 96590850 | 7340 | 7340 | 7340 | 7340 | 7 |
| 580 | 20250404 | 091400 | 96539470 | 7340 | 7330 | 7340 | 7300 | 789 |
| 581 | 20250404 | 091300 | 90769530 | 7330 | 7330 | 7330 | 7330 | 199 |
| 582 | 20250404 | 091200 | 89310860 | 7320 | 7350 | 7350 | 7300 | 3270 |
| 583 | 20250404 | 091100 | 65343060 | 7350 | 7350 | 7350 | 7350 | 300 |
| 584 | 20250404 | 091000 | 63138060 | 7360 | 7390 | 7390 | 7360 | 860 |
| 585 | 20250404 | 090900 | 56796160 | 7390 | 7390 | 7390 | 7390 | 0 |
| 586 | 20250404 | 090800 | 56796160 | 7390 | 7360 | 7390 | 7360 | 124 |
| 587 | 20250404 | 090700 | 55881240 | 7360 | 7400 | 7400 | 7360 | 2586 |
| 588 | 20250404 | 090600 | 36780120 | 7460 | 7460 | 7460 | 7460 | 1 |
| 589 | 20250404 | 090500 | 36772660 | 7390 | 7430 | 7450 | 7390 | 379 |
| 590 | 20250404 | 090400 | 33964600 | 7450 | 7450 | 7450 | 7450 | 10 |
| 591 | 20250404 | 090300 | 33890100 | 7450 | 7400 | 7450 | 7400 | 792 |
| 592 | 20250404 | 090200 | 27999480 | 7400 | 7400 | 7400 | 7370 | 1126 |
| 593 | 20250404 | 090100 | 19676140 | 7470 | 7480 | 7480 | 7400 | 1951 |
| 594 | 20250404 | 090000 | 5170000 | 7500 | 7600 | 7600 | 7500 | 682 |