31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 193300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 3 | 20250404 | 193200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20250404 | 193100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20250404 | 193000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20250404 | 192900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20250404 | 192800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20250404 | 192700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20250404 | 192600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20250404 | 192500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20250404 | 192400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20250404 | 192300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20250404 | 192200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20250404 | 192100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20250404 | 192000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20250404 | 191900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20250404 | 191800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20250404 | 191700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20250404 | 191600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20250404 | 191500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20250404 | 191400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20250404 | 191300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20250404 | 191200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20250404 | 191100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20250404 | 191000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20250404 | 190900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20250404 | 190800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20250404 | 190700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20250404 | 190600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20250404 | 190500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20250404 | 190400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20250404 | 190300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 33 | 20250404 | 190200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20250404 | 190100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20250404 | 190000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20250404 | 185900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20250404 | 185800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20250404 | 185700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20250404 | 185600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20250404 | 185500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20250404 | 185400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20250404 | 185300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20250404 | 185200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20250404 | 185100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20250404 | 185000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20250404 | 184900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20250404 | 184800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20250404 | 184700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20250404 | 184600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20250404 | 184500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20250404 | 184400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20250404 | 184300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20250404 | 184200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20250404 | 184100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20250404 | 184000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20250404 | 183900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20250404 | 183800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20250404 | 183700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20250404 | 183600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20250404 | 183500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20250404 | 183400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20250404 | 183300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 63 | 20250404 | 183200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20250404 | 183100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20250404 | 183000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20250404 | 182900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20250404 | 182800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20250404 | 182700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20250404 | 182600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20250404 | 182500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20250404 | 182400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20250404 | 182300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20250404 | 182200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20250404 | 182100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20250404 | 182000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20250404 | 181900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20250404 | 181800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20250404 | 181700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20250404 | 181600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20250404 | 181500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20250404 | 181400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20250404 | 181300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20250404 | 181200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20250404 | 181100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20250404 | 181000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20250404 | 180900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20250404 | 180800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20250404 | 180700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20250404 | 180600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20250404 | 180500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20250404 | 180400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20250404 | 180300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 93 | 20250404 | 180200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20250404 | 180100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20250404 | 180000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20250404 | 175900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20250404 | 175800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20250404 | 175700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20250404 | 175600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20250404 | 175500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20250404 | 175400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20250404 | 175300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20250404 | 175200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20250404 | 175100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20250404 | 175000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20250404 | 174900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20250404 | 174800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20250404 | 174700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20250404 | 174600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20250404 | 174500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20250404 | 174400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20250404 | 174300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20250404 | 174200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20250404 | 174100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20250404 | 174000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20250404 | 173900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20250404 | 173800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20250404 | 173700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20250404 | 173600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20250404 | 173500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20250404 | 173400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20250404 | 173300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 123 | 20250404 | 173200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20250404 | 173100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20250404 | 173000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20250404 | 172900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20250404 | 172800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20250404 | 172700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20250404 | 172600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20250404 | 172500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20250404 | 172400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20250404 | 172300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20250404 | 172200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20250404 | 172100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20250404 | 172000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20250404 | 171900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20250404 | 171800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20250404 | 171700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20250404 | 171600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20250404 | 171500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20250404 | 171400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20250404 | 171300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20250404 | 171200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20250404 | 171100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20250404 | 171000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20250404 | 170900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20250404 | 170800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20250404 | 170700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20250404 | 170600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20250404 | 170500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20250404 | 170400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20250404 | 170300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 153 | 20250404 | 170200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20250404 | 170100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20250404 | 170000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20250404 | 165900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20250404 | 165800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20250404 | 165700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20250404 | 165600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20250404 | 165500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20250404 | 165400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20250404 | 165300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20250404 | 165200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20250404 | 165100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20250404 | 165000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20250404 | 164900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20250404 | 164800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20250404 | 164700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20250404 | 164600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20250404 | 164500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20250404 | 164400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20250404 | 164300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20250404 | 164200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20250404 | 164100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20250404 | 164000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20250404 | 163900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20250404 | 163800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20250404 | 163700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20250404 | 163600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20250404 | 163500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20250404 | 163400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20250404 | 163300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 183 | 20250404 | 163200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20250404 | 163100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20250404 | 163000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20250404 | 162900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20250404 | 162800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20250404 | 162700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20250404 | 162600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20250404 | 162500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20250404 | 162400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20250404 | 162300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20250404 | 162200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20250404 | 162100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20250404 | 162000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20250404 | 161900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20250404 | 161800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20250404 | 161700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20250404 | 161600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20250404 | 161500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20250404 | 161400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20250404 | 161300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20250404 | 161200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20250404 | 161100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20250404 | 161000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20250404 | 160900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20250404 | 160800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 208 | 20250404 | 160700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20250404 | 160600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20250404 | 160500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20250404 | 160400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20250404 | 160300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 213 | 20250404 | 160200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20250404 | 160100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20250404 | 160000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20250404 | 155900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20250404 | 155800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20250404 | 155700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 219 | 20250404 | 155600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 220 | 20250404 | 155500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 221 | 20250404 | 155400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 222 | 20250404 | 155300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 223 | 20250404 | 155200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 224 | 20250404 | 155100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 225 | 20250404 | 155000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 226 | 20250404 | 154900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 227 | 20250404 | 154800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 228 | 20250404 | 154700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 229 | 20250404 | 154600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 230 | 20250404 | 154500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 231 | 20250404 | 154400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 232 | 20250404 | 154300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 233 | 20250404 | 154200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 234 | 20250404 | 154100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 235 | 20250404 | 154000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 236 | 20250404 | 153900 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 237 | 20250404 | 153800 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 238 | 20250404 | 153700 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 239 | 20250404 | 153600 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 240 | 20250404 | 153500 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 241 | 20250404 | 153400 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 242 | 20250404 | 153300 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 243 | 20250404 | 153200 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 244 | 20250404 | 153100 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 0 |
| 245 | 20250404 | 153000 | 2209950476 | 4520 | 4520 | 4520 | 4520 | 38332 |
| 246 | 20250404 | 152900 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 247 | 20250404 | 152800 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 248 | 20250404 | 152700 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 249 | 20250404 | 152600 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 250 | 20250404 | 152500 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 251 | 20250404 | 152400 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 252 | 20250404 | 152300 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 253 | 20250404 | 152200 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 254 | 20250404 | 152100 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 255 | 20250404 | 152000 | 2036689836 | 4495 | 4495 | 4495 | 4495 | 0 |
| 256 | 20250404 | 151900 | 2036689836 | 4495 | 4495 | 4500 | 4495 | 817 |
| 257 | 20250404 | 151800 | 2033016126 | 4495 | 4500 | 4500 | 4495 | 484 |
| 258 | 20250404 | 151700 | 2030838171 | 4500 | 4495 | 4500 | 4495 | 215 |
| 259 | 20250404 | 151600 | 2029871736 | 4495 | 4495 | 4500 | 4495 | 410 |
| 260 | 20250404 | 151500 | 2028027911 | 4495 | 4500 | 4500 | 4495 | 1145 |
| 261 | 20250404 | 151400 | 2022881061 | 4495 | 4500 | 4500 | 4495 | 710 |
| 262 | 20250404 | 151300 | 2019689357 | 4497 | 4495 | 4497 | 4495 | 1313 |
| 263 | 20250404 | 151200 | 2013787186 | 4500 | 4500 | 4500 | 4495 | 605 |
| 264 | 20250404 | 151100 | 2011066596 | 4500 | 4497 | 4500 | 4495 | 6083 |
| 265 | 20250404 | 151000 | 1983713701 | 4500 | 4495 | 4500 | 4495 | 849 |
| 266 | 20250404 | 150900 | 1979896041 | 4500 | 4495 | 4500 | 4495 | 147 |
| 267 | 20250404 | 150800 | 1979235196 | 4495 | 4495 | 4500 | 4495 | 448 |
| 268 | 20250404 | 150700 | 1977221426 | 4500 | 4500 | 4500 | 4500 | 4 |
| 269 | 20250404 | 150600 | 1977203426 | 4500 | 4495 | 4500 | 4490 | 1115 |
| 270 | 20250404 | 150500 | 1972191476 | 4495 | 4495 | 4500 | 4490 | 2073 |
| 271 | 20250404 | 150400 | 1962871816 | 4500 | 4495 | 4500 | 4490 | 4326 |
| 272 | 20250404 | 150300 | 1943438851 | 4495 | 4495 | 4500 | 4495 | 2942 |
| 273 | 20250404 | 150200 | 1930207876 | 4495 | 4485 | 4500 | 4485 | 4360 |
| 274 | 20250404 | 150100 | 1910608936 | 4490 | 4490 | 4495 | 4485 | 2509 |
| 275 | 20250404 | 150000 | 1899342716 | 4490 | 4495 | 4495 | 4490 | 3768 |
| 276 | 20250404 | 145900 | 1882420846 | 4495 | 4495 | 4495 | 4495 | 10 |
| 277 | 20250404 | 145800 | 1882375896 | 4495 | 4495 | 4495 | 4490 | 1170 |
| 278 | 20250404 | 145700 | 1877117511 | 4490 | 4495 | 4495 | 4490 | 1036 |
| 279 | 20250404 | 145600 | 1872464691 | 4495 | 4505 | 4505 | 4495 | 1268 |
| 280 | 20250404 | 145500 | 1866759011 | 4505 | 4490 | 4505 | 4490 | 686 |
| 281 | 20250404 | 145400 | 1863673506 | 4495 | 4495 | 4495 | 4495 | 401 |
| 282 | 20250404 | 145300 | 1861871011 | 4495 | 4495 | 4495 | 4495 | 15 |
| 283 | 20250404 | 145200 | 1861803586 | 4495 | 4495 | 4495 | 4495 | 10 |
| 284 | 20250404 | 145100 | 1861758636 | 4495 | 4490 | 4495 | 4490 | 26 |
| 285 | 20250404 | 145000 | 1861641816 | 4490 | 4490 | 4490 | 4490 | 989 |
| 286 | 20250404 | 144900 | 1857201206 | 4495 | 4495 | 4495 | 4495 | 1 |
| 287 | 20250404 | 144800 | 1857196711 | 4490 | 4490 | 4490 | 4490 | 1001 |
| 288 | 20250404 | 144700 | 1852702221 | 4495 | 4490 | 4510 | 4485 | 476 |
| 289 | 20250404 | 144600 | 1850562661 | 4490 | 4495 | 4500 | 4490 | 306 |
| 290 | 20250404 | 144500 | 1849187951 | 4495 | 4475 | 4495 | 4475 | 4761 |
| 291 | 20250404 | 144400 | 1827822821 | 4470 | 4480 | 4480 | 4470 | 1127 |
| 292 | 20250404 | 144300 | 1822779556 | 4465 | 4470 | 4480 | 4465 | 4239 |
| 293 | 20250404 | 144200 | 1803826881 | 4470 | 4470 | 4470 | 4470 | 168 |
| 294 | 20250404 | 144100 | 1803075921 | 4470 | 4470 | 4470 | 4470 | 135 |
| 295 | 20250404 | 144000 | 1802472471 | 4470 | 4460 | 4470 | 4460 | 7050 |
| 296 | 20250404 | 143900 | 1771018111 | 4455 | 4460 | 4460 | 4455 | 219 |
| 297 | 20250404 | 143800 | 1770041386 | 4460 | 4455 | 4460 | 4455 | 1017 |
| 298 | 20250404 | 143700 | 1765510571 | 4455 | 4455 | 4455 | 4450 | 511 |
| 299 | 20250404 | 143600 | 1763234121 | 4455 | 4455 | 4455 | 4455 | 22 |
| 300 | 20250404 | 143500 | 1763136111 | 4455 | 4455 | 4455 | 4455 | 404 |
| 301 | 20250404 | 143400 | 1761336291 | 4450 | 4455 | 4455 | 4450 | 434 |
| 302 | 20250404 | 143300 | 1759403831 | 4455 | 4450 | 4455 | 4450 | 29 |
| 303 | 20250404 | 143200 | 1759274736 | 4455 | 4455 | 4455 | 4450 | 229 |
| 304 | 20250404 | 143100 | 1758255031 | 4455 | 4455 | 4455 | 4455 | 213 |
| 305 | 20250404 | 143000 | 1757306116 | 4450 | 4455 | 4455 | 4450 | 940 |
| 306 | 20250404 | 142900 | 1753121806 | 4455 | 4455 | 4455 | 4455 | 52 |
| 307 | 20250404 | 142800 | 1752890146 | 4455 | 4445 | 4455 | 4445 | 1228 |
| 308 | 20250404 | 142700 | 1747425451 | 4450 | 4450 | 4450 | 4450 | 11 |
| 309 | 20250404 | 142600 | 1747376501 | 4440 | 4445 | 4450 | 4440 | 1899 |
| 310 | 20250404 | 142500 | 1738935336 | 4445 | 4435 | 4450 | 4430 | 8114 |
| 311 | 20250404 | 142400 | 1702890856 | 4440 | 4440 | 4440 | 4440 | 1284 |
| 312 | 20250404 | 142300 | 1697189896 | 4440 | 4440 | 4440 | 4440 | 40 |
| 313 | 20250404 | 142200 | 1697012296 | 4445 | 4440 | 4445 | 4440 | 30 |
| 314 | 20250404 | 142100 | 1696879086 | 4440 | 4445 | 4445 | 4440 | 10 |
| 315 | 20250404 | 142000 | 1696834646 | 4445 | 4440 | 4445 | 4435 | 1844 |
| 316 | 20250404 | 141900 | 1688654671 | 4440 | 4445 | 4445 | 4440 | 614 |
| 317 | 20250404 | 141800 | 1685927441 | 4445 | 4445 | 4445 | 4445 | 10 |
| 318 | 20250404 | 141700 | 1685882991 | 4445 | 4445 | 4445 | 4445 | 1059 |
| 319 | 20250404 | 141600 | 1681175736 | 4445 | 4440 | 4445 | 4440 | 383 |
| 320 | 20250404 | 141500 | 1679474931 | 4440 | 4435 | 4440 | 4430 | 2173 |
| 321 | 20250404 | 141400 | 1669838911 | 4445 | 4445 | 4445 | 4445 | 0 |
| 322 | 20250404 | 141300 | 1669838911 | 4445 | 4435 | 4445 | 4430 | 3958 |
| 323 | 20250404 | 141200 | 1652276201 | 4435 | 4430 | 4435 | 4430 | 2418 |
| 324 | 20250404 | 141100 | 1641564181 | 4425 | 4430 | 4430 | 4425 | 1113 |
| 325 | 20250404 | 141000 | 1636635046 | 4430 | 4425 | 4430 | 4425 | 1881 |
| 326 | 20250404 | 140900 | 1628309636 | 4430 | 4430 | 4430 | 4430 | 326 |
| 327 | 20250404 | 140800 | 1626865456 | 4430 | 4430 | 4430 | 4430 | 10 |
| 328 | 20250404 | 140700 | 1626821156 | 4430 | 4430 | 4430 | 4430 | 20 |
| 329 | 20250404 | 140600 | 1626732556 | 4420 | 4430 | 4430 | 4420 | 112 |
| 330 | 20250404 | 140500 | 1626236416 | 4430 | 4425 | 4430 | 4415 | 1818 |
| 331 | 20250404 | 140400 | 1618199531 | 4430 | 4430 | 4430 | 4430 | 737 |
| 332 | 20250404 | 140300 | 1614934621 | 4430 | 4420 | 4430 | 4420 | 4395 |
| 333 | 20250404 | 140200 | 1595507701 | 4420 | 4425 | 4425 | 4420 | 12 |
| 334 | 20250404 | 140100 | 1595454651 | 4430 | 4430 | 4430 | 4420 | 213 |
| 335 | 20250404 | 140000 | 1594512291 | 4430 | 4430 | 4430 | 4415 | 2024 |
| 336 | 20250404 | 135900 | 1585559621 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20250404 | 135800 | 1585559621 | 4430 | 4425 | 4435 | 4425 | 2231 |
| 338 | 20250404 | 135700 | 1575679871 | 4425 | 4430 | 4430 | 4425 | 1073 |
| 339 | 20250404 | 135600 | 1570931796 | 4430 | 4420 | 4430 | 4420 | 1225 |
| 340 | 20250404 | 135500 | 1565512186 | 4425 | 4410 | 4425 | 4410 | 1596 |
| 341 | 20250404 | 135400 | 1558471246 | 4415 | 4415 | 4415 | 4410 | 2643 |
| 342 | 20250404 | 135300 | 1546808451 | 4415 | 4415 | 4415 | 4415 | 45 |
| 343 | 20250404 | 135200 | 1546609776 | 4415 | 4410 | 4415 | 4410 | 280 |
| 344 | 20250404 | 135100 | 1545374326 | 4425 | 4410 | 4425 | 4410 | 1206 |
| 345 | 20250404 | 135000 | 1540045051 | 4415 | 4420 | 4425 | 4410 | 2138 |
| 346 | 20250404 | 134900 | 1530608006 | 4420 | 4425 | 4425 | 4420 | 717 |
| 347 | 20250404 | 134800 | 1527438711 | 4430 | 4425 | 4430 | 4425 | 128 |
| 348 | 20250404 | 134700 | 1526872306 | 4420 | 4415 | 4420 | 4415 | 777 |
| 349 | 20250404 | 134600 | 1523440616 | 4410 | 4410 | 4410 | 4410 | 253 |
| 350 | 20250404 | 134500 | 1522324886 | 4415 | 4410 | 4415 | 4405 | 1984 |
| 351 | 20250404 | 134400 | 1513577716 | 4415 | 4415 | 4415 | 4415 | 43 |
| 352 | 20250404 | 134300 | 1513387871 | 4415 | 4415 | 4415 | 4415 | 202 |
| 353 | 20250404 | 134200 | 1512496041 | 4415 | 4415 | 4415 | 4415 | 401 |
| 354 | 20250404 | 134100 | 1510725626 | 4415 | 4415 | 4415 | 4415 | 110 |
| 355 | 20250404 | 134000 | 1510239976 | 4415 | 4410 | 4415 | 4405 | 1351 |
| 356 | 20250404 | 133900 | 1504283571 | 4415 | 4410 | 4415 | 4410 | 907 |
| 357 | 20250404 | 133800 | 1500280111 | 4410 | 4415 | 4415 | 4410 | 312 |
| 358 | 20250404 | 133700 | 1498904131 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 359 | 20250404 | 133600 | 1494489131 | 4415 | 4415 | 4415 | 4415 | 0 |
| 360 | 20250404 | 133500 | 1494489131 | 4415 | 4410 | 4415 | 4400 | 2071 |
| 361 | 20250404 | 133400 | 1485356321 | 4415 | 4410 | 4415 | 4410 | 46 |
| 362 | 20250404 | 133300 | 1485153456 | 4410 | 4410 | 4415 | 4410 | 112 |
| 363 | 20250404 | 133200 | 1484659526 | 4415 | 4410 | 4415 | 4410 | 142 |
| 364 | 20250404 | 133100 | 1484032806 | 4415 | 4415 | 4415 | 4415 | 0 |
| 365 | 20250404 | 133000 | 1484032806 | 4415 | 4415 | 4425 | 4400 | 2621 |
| 366 | 20250404 | 132900 | 1472474531 | 4415 | 4410 | 4425 | 4410 | 1353 |
| 367 | 20250404 | 132800 | 1466507641 | 4410 | 4405 | 4410 | 4400 | 85 |
| 368 | 20250404 | 132700 | 1466133341 | 4400 | 4405 | 4410 | 4400 | 1995 |
| 369 | 20250404 | 132600 | 1457352151 | 4405 | 4407 | 4410 | 4405 | 1092 |
| 370 | 20250404 | 132500 | 1452536716 | 4410 | 4405 | 4410 | 4405 | 1597 |
| 371 | 20250404 | 132400 | 1445501926 | 4407 | 4407 | 4407 | 4407 | 123 |
| 372 | 20250404 | 132300 | 1444959865 | 4405 | 4400 | 4405 | 4400 | 871 |
| 373 | 20250404 | 132200 | 1441124160 | 4400 | 4400 | 4402 | 4400 | 86 |
| 374 | 20250404 | 132100 | 1440745740 | 4400 | 4405 | 4405 | 4400 | 251 |
| 375 | 20250404 | 132000 | 1439641335 | 4400 | 4400 | 4400 | 4400 | 1904 |
| 376 | 20250404 | 131900 | 1431263735 | 4400 | 4405 | 4405 | 4400 | 1689 |
| 377 | 20250404 | 131800 | 1423823915 | 4410 | 4410 | 4410 | 4410 | 5 |
| 378 | 20250404 | 131700 | 1423801865 | 4410 | 4415 | 4415 | 4410 | 2512 |
| 379 | 20250404 | 131600 | 1412723445 | 4415 | 4415 | 4415 | 4415 | 425 |
| 380 | 20250404 | 131500 | 1410847070 | 4410 | 4420 | 4420 | 4410 | 1840 |
| 381 | 20250404 | 131400 | 1402725415 | 4420 | 4420 | 4420 | 4420 | 390 |
| 382 | 20250404 | 131300 | 1401001615 | 4425 | 4425 | 4425 | 4420 | 226 |
| 383 | 20250404 | 131200 | 1400001945 | 4425 | 4420 | 4425 | 4420 | 297 |
| 384 | 20250404 | 131100 | 1398689175 | 4420 | 4420 | 4420 | 4420 | 3 |
| 385 | 20250404 | 131000 | 1398675915 | 4410 | 4410 | 4410 | 4410 | 1343 |
| 386 | 20250404 | 130900 | 1392753285 | 4415 | 4415 | 4415 | 4410 | 576 |
| 387 | 20250404 | 130800 | 1390210460 | 4410 | 4410 | 4410 | 4410 | 87 |
| 388 | 20250404 | 130700 | 1389826790 | 4415 | 4410 | 4415 | 4410 | 567 |
| 389 | 20250404 | 130600 | 1387325275 | 4425 | 4410 | 4425 | 4410 | 242 |
| 390 | 20250404 | 130500 | 1386258025 | 4405 | 4415 | 4415 | 4405 | 1800 |
| 391 | 20250404 | 130400 | 1378316115 | 4415 | 4410 | 4415 | 4410 | 86 |
| 392 | 20250404 | 130300 | 1377936640 | 4415 | 4425 | 4425 | 4415 | 383 |
| 393 | 20250404 | 130200 | 1376245645 | 4425 | 4405 | 4425 | 4405 | 45 |
| 394 | 20250404 | 130100 | 1376047300 | 4425 | 4405 | 4425 | 4405 | 53 |
| 395 | 20250404 | 130000 | 1375813675 | 4425 | 4415 | 4425 | 4400 | 1899 |
| 396 | 20250404 | 125900 | 1367438980 | 4420 | 4420 | 4420 | 4415 | 1822 |
| 397 | 20250404 | 125800 | 1359386070 | 4430 | 4430 | 4430 | 4430 | 30 |
| 398 | 20250404 | 125700 | 1359253170 | 4430 | 4415 | 4430 | 4415 | 11720 |
| 399 | 20250404 | 125600 | 1307339955 | 4420 | 4425 | 4425 | 4415 | 237 |
| 400 | 20250404 | 125500 | 1306292580 | 4420 | 4420 | 4420 | 4420 | 1402 |
| 401 | 20250404 | 125400 | 1300095740 | 4420 | 4425 | 4425 | 4420 | 435 |
| 402 | 20250404 | 125300 | 1298170960 | 4420 | 4435 | 4435 | 4420 | 263 |
| 403 | 20250404 | 125200 | 1297008455 | 4435 | 4420 | 4435 | 4420 | 455 |
| 404 | 20250404 | 125100 | 1294996085 | 4425 | 4425 | 4425 | 4425 | 0 |
| 405 | 20250404 | 125000 | 1294996085 | 4425 | 4420 | 4425 | 4415 | 1811 |
| 406 | 20250404 | 124900 | 1286996620 | 4435 | 4430 | 4435 | 4430 | 209 |
| 407 | 20250404 | 124800 | 1286070665 | 4425 | 4425 | 4425 | 4425 | 19 |
| 408 | 20250404 | 124700 | 1285986590 | 4420 | 4420 | 4420 | 4420 | 241 |
| 409 | 20250404 | 124600 | 1284921370 | 4430 | 4415 | 4430 | 4415 | 77 |
| 410 | 20250404 | 124500 | 1284581260 | 4420 | 4415 | 4420 | 4405 | 2653 |
| 411 | 20250404 | 124400 | 1272877015 | 4385 | 4425 | 4425 | 4385 | 14548 |
| 412 | 20250404 | 124300 | 1208795205 | 4430 | 4425 | 4430 | 4420 | 95 |
| 413 | 20250404 | 124200 | 1208375105 | 4425 | 4420 | 4435 | 4415 | 14583 |
| 414 | 20250404 | 124100 | 1143910680 | 4415 | 4410 | 4415 | 4405 | 240 |
| 415 | 20250404 | 124000 | 1142852070 | 4415 | 4410 | 4415 | 4405 | 1355 |
| 416 | 20250404 | 123900 | 1136880340 | 4415 | 4415 | 4415 | 4415 | 768 |
| 417 | 20250404 | 123800 | 1133489620 | 4410 | 4415 | 4415 | 4410 | 195 |
| 418 | 20250404 | 123700 | 1132629620 | 4410 | 4410 | 4420 | 4410 | 242 |
| 419 | 20250404 | 123600 | 1131562280 | 4410 | 4415 | 4420 | 4410 | 1050 |
| 420 | 20250404 | 123500 | 1126927975 | 4415 | 4430 | 4430 | 4410 | 3290 |
| 421 | 20250404 | 123400 | 1112371960 | 4435 | 4435 | 4435 | 4430 | 112 |
| 422 | 20250404 | 123300 | 1111875255 | 4435 | 4435 | 4435 | 4430 | 316 |
| 423 | 20250404 | 123200 | 1110474285 | 4435 | 4435 | 4435 | 4430 | 40 |
| 424 | 20250404 | 123100 | 1110297035 | 4440 | 4435 | 4440 | 4430 | 258 |
| 425 | 20250404 | 123000 | 1109154005 | 4435 | 4440 | 4440 | 4425 | 2079 |
| 426 | 20250404 | 122900 | 1099953095 | 4440 | 4430 | 4440 | 4430 | 4637 |
| 427 | 20250404 | 122800 | 1079405185 | 4425 | 4425 | 4430 | 4425 | 127 |
| 428 | 20250404 | 122700 | 1078843075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 429 | 20250404 | 122600 | 1078843075 | 4425 | 4425 | 4425 | 4425 | 492 |
| 430 | 20250404 | 122500 | 1076665975 | 4420 | 4430 | 4430 | 4420 | 1130 |
| 431 | 20250404 | 122400 | 1071662740 | 4430 | 4435 | 4435 | 4430 | 286 |
| 432 | 20250404 | 122300 | 1070394880 | 4435 | 4435 | 4435 | 4435 | 950 |
| 433 | 20250404 | 122200 | 1066181630 | 4435 | 4435 | 4435 | 4435 | 43 |
| 434 | 20250404 | 122100 | 1065990925 | 4440 | 4430 | 4440 | 4420 | 6158 |
| 435 | 20250404 | 122000 | 1038765320 | 4425 | 4430 | 4445 | 4415 | 1962 |
| 436 | 20250404 | 121900 | 1030087655 | 4445 | 4435 | 4445 | 4430 | 1698 |
| 437 | 20250404 | 121800 | 1022557655 | 4430 | 4430 | 4430 | 4430 | 260 |
| 438 | 20250404 | 121700 | 1021405855 | 4435 | 4435 | 4435 | 4430 | 52 |
| 439 | 20250404 | 121600 | 1021175435 | 4435 | 4435 | 4435 | 4435 | 131 |
| 440 | 20250404 | 121500 | 1020594450 | 4440 | 4430 | 4440 | 4425 | 5007 |
| 441 | 20250404 | 121400 | 998435220 | 4430 | 4430 | 4430 | 4430 | 272 |
| 442 | 20250404 | 121300 | 997230260 | 4430 | 4445 | 4445 | 4430 | 173 |
| 443 | 20250404 | 121200 | 996463185 | 4430 | 4435 | 4435 | 4430 | 58 |
| 444 | 20250404 | 121100 | 996206165 | 4445 | 4435 | 4445 | 4425 | 687 |
| 445 | 20250404 | 121000 | 993164255 | 4435 | 4450 | 4450 | 4425 | 1342 |
| 446 | 20250404 | 120900 | 987223575 | 4450 | 4440 | 4450 | 4430 | 1825 |
| 447 | 20250404 | 120800 | 979126485 | 4440 | 4445 | 4445 | 4440 | 101 |
| 448 | 20250404 | 120700 | 978678035 | 4440 | 4450 | 4450 | 4440 | 235 |
| 449 | 20250404 | 120600 | 977633135 | 4450 | 4455 | 4455 | 4450 | 59 |
| 450 | 20250404 | 120500 | 977370300 | 4455 | 4455 | 4455 | 4440 | 2329 |
| 451 | 20250404 | 120400 | 967019805 | 4455 | 4480 | 4480 | 4455 | 448 |
| 452 | 20250404 | 120300 | 965022075 | 4480 | 4480 | 4480 | 4460 | 151 |
| 453 | 20250404 | 120200 | 964348270 | 4480 | 4455 | 4480 | 4455 | 1300 |
| 454 | 20250404 | 120100 | 958533160 | 4455 | 4445 | 4465 | 4445 | 428 |
| 455 | 20250404 | 120000 | 956629100 | 4445 | 4460 | 4460 | 4445 | 2108 |
| 456 | 20250404 | 115900 | 947253475 | 4470 | 4470 | 4470 | 4470 | 87 |
| 457 | 20250404 | 115800 | 946864585 | 4465 | 4455 | 4465 | 4455 | 348 |
| 458 | 20250404 | 115700 | 945312245 | 4465 | 4455 | 4465 | 4455 | 284 |
| 459 | 20250404 | 115600 | 944046945 | 4455 | 4455 | 4455 | 4450 | 604 |
| 460 | 20250404 | 115500 | 941357465 | 4455 | 4455 | 4460 | 4440 | 1833 |
| 461 | 20250404 | 115400 | 933198755 | 4470 | 4460 | 4470 | 4460 | 232 |
| 462 | 20250404 | 115300 | 932163685 | 4455 | 4455 | 4455 | 4455 | 206 |
| 463 | 20250404 | 115200 | 931245955 | 4455 | 4460 | 4460 | 4440 | 2526 |
| 464 | 20250404 | 115100 | 920004305 | 4465 | 4475 | 4475 | 4460 | 632 |
| 465 | 20250404 | 115000 | 917183050 | 4460 | 4465 | 4465 | 4450 | 2425 |
| 466 | 20250404 | 114900 | 906373565 | 4470 | 4470 | 4470 | 4470 | 590 |
| 467 | 20250404 | 114800 | 903736265 | 4475 | 4475 | 4475 | 4475 | 0 |
| 468 | 20250404 | 114700 | 903736265 | 4475 | 4475 | 4475 | 4475 | 0 |
| 469 | 20250404 | 114600 | 903736265 | 4475 | 4480 | 4480 | 4475 | 10 |
| 470 | 20250404 | 114500 | 903691510 | 4475 | 4470 | 4475 | 4460 | 1863 |
| 471 | 20250404 | 114400 | 895367065 | 4495 | 4470 | 4500 | 4470 | 328 |
| 472 | 20250404 | 114300 | 893898450 | 4495 | 4475 | 4495 | 4475 | 432 |
| 473 | 20250404 | 114200 | 891965085 | 4495 | 4475 | 4495 | 4470 | 408 |
| 474 | 20250404 | 114100 | 890138540 | 4475 | 4460 | 4475 | 4460 | 458 |
| 475 | 20250404 | 114000 | 888093960 | 4470 | 4460 | 4470 | 4440 | 1686 |
| 476 | 20250404 | 113900 | 880584490 | 4465 | 4455 | 4465 | 4455 | 230 |
| 477 | 20250404 | 113800 | 879558740 | 4475 | 4460 | 4475 | 4455 | 319 |
| 478 | 20250404 | 113700 | 878133605 | 4470 | 4475 | 4480 | 4390 | 8708 |
| 479 | 20250404 | 113600 | 839584605 | 4475 | 4475 | 4475 | 4450 | 553 |
| 480 | 20250404 | 113500 | 837121165 | 4470 | 4450 | 4470 | 4445 | 1850 |
| 481 | 20250404 | 113400 | 828889780 | 4475 | 4475 | 4475 | 4470 | 118 |
| 482 | 20250404 | 113300 | 828362245 | 4475 | 4455 | 4475 | 4455 | 677 |
| 483 | 20250404 | 113200 | 825337470 | 4455 | 4455 | 4455 | 4455 | 336 |
| 484 | 20250404 | 113100 | 823840590 | 4445 | 4455 | 4465 | 4445 | 1508 |
| 485 | 20250404 | 113000 | 817130685 | 4475 | 4475 | 4490 | 4455 | 2627 |
| 486 | 20250404 | 112900 | 805398525 | 4480 | 4500 | 4500 | 4480 | 1267 |
| 487 | 20250404 | 112800 | 799713110 | 4500 | 4500 | 4505 | 4500 | 251 |
| 488 | 20250404 | 112700 | 798583300 | 4505 | 4495 | 4510 | 4495 | 1367 |
| 489 | 20250404 | 112600 | 792432745 | 4470 | 4495 | 4495 | 4470 | 2816 |
| 490 | 20250404 | 112500 | 779837325 | 4470 | 4495 | 4495 | 4470 | 2403 |
| 491 | 20250404 | 112400 | 769070225 | 4500 | 4500 | 4500 | 4500 | 1389 |
| 492 | 20250404 | 112300 | 762819725 | 4500 | 4525 | 4525 | 4500 | 1463 |
| 493 | 20250404 | 112200 | 756221245 | 4525 | 4510 | 4525 | 4510 | 893 |
| 494 | 20250404 | 112100 | 752186850 | 4505 | 4510 | 4510 | 4505 | 3 |
| 495 | 20250404 | 112000 | 752173330 | 4505 | 4505 | 4510 | 4495 | 2040 |
| 496 | 20250404 | 111900 | 742993880 | 4510 | 4495 | 4510 | 4495 | 679 |
| 497 | 20250404 | 111800 | 739939565 | 4485 | 4505 | 4505 | 4485 | 3450 |
| 498 | 20250404 | 111700 | 724430435 | 4500 | 4510 | 4520 | 4500 | 4796 |
| 499 | 20250404 | 111600 | 702770920 | 4505 | 4505 | 4505 | 4505 | 258 |
| 500 | 20250404 | 111500 | 701608630 | 4490 | 4505 | 4505 | 4490 | 1817 |
| 501 | 20250404 | 111400 | 693432790 | 4510 | 4510 | 4515 | 4505 | 2243 |
| 502 | 20250404 | 111300 | 683326925 | 4510 | 4500 | 4510 | 4500 | 744 |
| 503 | 20250404 | 111200 | 679975370 | 4500 | 4515 | 4515 | 4500 | 10 |
| 504 | 20250404 | 111100 | 679930345 | 4515 | 4510 | 4515 | 4505 | 452 |
| 505 | 20250404 | 111000 | 677891040 | 4510 | 4480 | 4510 | 4475 | 3267 |
| 506 | 20250404 | 110900 | 663222620 | 4495 | 4490 | 4495 | 4490 | 68 |
| 507 | 20250404 | 110800 | 662916970 | 4485 | 4480 | 4485 | 4475 | 1877 |
| 508 | 20250404 | 110700 | 654507010 | 4475 | 4465 | 4475 | 4465 | 1653 |
| 509 | 20250404 | 110600 | 647113265 | 4465 | 4470 | 4470 | 4465 | 251 |
| 510 | 20250404 | 110500 | 645991345 | 4465 | 4470 | 4470 | 4455 | 2712 |
| 511 | 20250404 | 110400 | 633881625 | 4475 | 4475 | 4475 | 4475 | 10 |
| 512 | 20250404 | 110300 | 633836875 | 4470 | 4465 | 4475 | 4465 | 342 |
| 513 | 20250404 | 110200 | 632308925 | 4465 | 4465 | 4465 | 4455 | 4840 |
| 514 | 20250404 | 110100 | 610721035 | 4475 | 4475 | 4475 | 4470 | 19 |
| 515 | 20250404 | 110000 | 610636095 | 4455 | 4465 | 4475 | 4455 | 1819 |
| 516 | 20250404 | 105900 | 602525440 | 4465 | 4465 | 4470 | 4465 | 1079 |
| 517 | 20250404 | 105800 | 597707615 | 4465 | 4465 | 4465 | 4465 | 60 |
| 518 | 20250404 | 105700 | 597439715 | 4460 | 4460 | 4460 | 4460 | 40 |
| 519 | 20250404 | 105600 | 597261315 | 4460 | 4460 | 4460 | 4460 | 272 |
| 520 | 20250404 | 105500 | 596048195 | 4460 | 4465 | 4465 | 4455 | 1549 |
| 521 | 20250404 | 105400 | 589138855 | 4470 | 4475 | 4475 | 4470 | 469 |
| 522 | 20250404 | 105300 | 587042375 | 4475 | 4475 | 4475 | 4470 | 13 |
| 523 | 20250404 | 105200 | 586984235 | 4475 | 4465 | 4475 | 4460 | 636 |
| 524 | 20250404 | 105100 | 584144640 | 4460 | 4465 | 4465 | 4460 | 19 |
| 525 | 20250404 | 105000 | 584059895 | 4455 | 4465 | 4465 | 4455 | 1778 |
| 526 | 20250404 | 104900 | 576133245 | 4470 | 4470 | 4470 | 4470 | 215 |
| 527 | 20250404 | 104800 | 575172195 | 4475 | 4480 | 4485 | 4465 | 133 |
| 528 | 20250404 | 104700 | 574577315 | 4465 | 4465 | 4475 | 4465 | 1588 |
| 529 | 20250404 | 104600 | 567486505 | 4465 | 4460 | 4465 | 4460 | 62 |
| 530 | 20250404 | 104500 | 567209980 | 4465 | 4460 | 4465 | 4455 | 2288 |
| 531 | 20250404 | 104400 | 557011625 | 4465 | 4465 | 4465 | 4460 | 493 |
| 532 | 20250404 | 104300 | 554810470 | 4465 | 4460 | 4465 | 4460 | 51 |
| 533 | 20250404 | 104200 | 554582955 | 4465 | 4460 | 4465 | 4460 | 2736 |
| 534 | 20250404 | 104100 | 542379505 | 4465 | 4465 | 4465 | 4465 | 23 |
| 535 | 20250404 | 104000 | 542276810 | 4465 | 4460 | 4465 | 4455 | 1372 |
| 536 | 20250404 | 103900 | 536163900 | 4460 | 4460 | 4465 | 4460 | 318 |
| 537 | 20250404 | 103800 | 534744785 | 4460 | 4460 | 4460 | 4460 | 20 |
| 538 | 20250404 | 103700 | 534655585 | 4460 | 4455 | 4465 | 4455 | 763 |
| 539 | 20250404 | 103600 | 531252565 | 4460 | 4460 | 4460 | 4455 | 1116 |
| 540 | 20250404 | 103500 | 526280205 | 4460 | 4455 | 4465 | 4455 | 1964 |
| 541 | 20250404 | 103400 | 517529220 | 4460 | 4460 | 4465 | 4460 | 80 |
| 542 | 20250404 | 103300 | 517172405 | 4460 | 4460 | 4460 | 4460 | 204 |
| 543 | 20250404 | 103200 | 516262565 | 4460 | 4465 | 4465 | 4455 | 662 |
| 544 | 20250404 | 103100 | 513312290 | 4465 | 4455 | 4465 | 4455 | 915 |
| 545 | 20250404 | 103000 | 509233720 | 4465 | 4470 | 4475 | 4455 | 2079 |
| 546 | 20250404 | 102900 | 499966440 | 4465 | 4480 | 4480 | 4465 | 529 |
| 547 | 20250404 | 102800 | 497604335 | 4480 | 4470 | 4480 | 4470 | 285 |
| 548 | 20250404 | 102700 | 496330365 | 4470 | 4465 | 4480 | 4465 | 301 |
| 549 | 20250404 | 102600 | 494986280 | 4465 | 4480 | 4480 | 4465 | 1381 |
| 550 | 20250404 | 102500 | 488810895 | 4485 | 4490 | 4490 | 4475 | 1569 |
| 551 | 20250404 | 102400 | 481781045 | 4495 | 4490 | 4495 | 4490 | 12 |
| 552 | 20250404 | 102300 | 481727110 | 4495 | 4490 | 4495 | 4490 | 1027 |
| 553 | 20250404 | 102200 | 477113555 | 4490 | 4490 | 4490 | 4485 | 336 |
| 554 | 20250404 | 102100 | 475605005 | 4490 | 4490 | 4490 | 4490 | 22 |
| 555 | 20250404 | 102000 | 475506225 | 4490 | 4490 | 4495 | 4470 | 1772 |
| 556 | 20250404 | 101900 | 467572950 | 4495 | 4485 | 4500 | 4485 | 149 |
| 557 | 20250404 | 101800 | 466903260 | 4485 | 4485 | 4490 | 4485 | 302 |
| 558 | 20250404 | 101700 | 465547840 | 4485 | 4485 | 4485 | 4485 | 11 |
| 559 | 20250404 | 101600 | 465498505 | 4490 | 4480 | 4490 | 4480 | 339 |
| 560 | 20250404 | 101500 | 463979730 | 4480 | 4480 | 4485 | 4465 | 2020 |
| 561 | 20250404 | 101400 | 454945070 | 4490 | 4490 | 4490 | 4480 | 1328 |
| 562 | 20250404 | 101300 | 448992350 | 4490 | 4490 | 4495 | 4490 | 374 |
| 563 | 20250404 | 101200 | 447312735 | 4485 | 4485 | 4485 | 4485 | 39 |
| 564 | 20250404 | 101100 | 447137820 | 4485 | 4485 | 4490 | 4485 | 59 |
| 565 | 20250404 | 101000 | 446873195 | 4475 | 4465 | 4485 | 4455 | 5044 |
| 566 | 20250404 | 100900 | 424306860 | 4480 | 4475 | 4480 | 4475 | 670 |
| 567 | 20250404 | 100800 | 421308570 | 4465 | 4455 | 4465 | 4450 | 1859 |
| 568 | 20250404 | 100700 | 413026715 | 4460 | 4480 | 4480 | 4460 | 385 |
| 569 | 20250404 | 100600 | 411308980 | 4480 | 4440 | 4480 | 4440 | 5300 |
| 570 | 20250404 | 100500 | 387655575 | 4440 | 4440 | 4450 | 4440 | 1792 |
| 571 | 20250404 | 100400 | 379699045 | 4445 | 4445 | 4445 | 4445 | 0 |
| 572 | 20250404 | 100300 | 379699045 | 4445 | 4455 | 4455 | 4445 | 859 |
| 573 | 20250404 | 100200 | 375880650 | 4455 | 4455 | 4455 | 4455 | 8 |
| 574 | 20250404 | 100100 | 375845010 | 4455 | 4455 | 4455 | 4455 | 2 |
| 575 | 20250404 | 100000 | 375836100 | 4460 | 4440 | 4460 | 4430 | 1809 |
| 576 | 20250404 | 095900 | 367815725 | 4445 | 4445 | 4445 | 4445 | 92 |
| 577 | 20250404 | 095800 | 367406785 | 4440 | 4440 | 4445 | 4435 | 638 |
| 578 | 20250404 | 095700 | 364574115 | 4440 | 4440 | 4440 | 4435 | 7186 |
| 579 | 20250404 | 095600 | 332669775 | 4440 | 4435 | 4440 | 4435 | 136 |
| 580 | 20250404 | 095500 | 332066175 | 4425 | 4430 | 4435 | 4425 | 2047 |
| 581 | 20250404 | 095400 | 323007245 | 4435 | 4435 | 4435 | 4435 | 290 |
| 582 | 20250404 | 095300 | 321721095 | 4435 | 4435 | 4440 | 4435 | 825 |
| 583 | 20250404 | 095200 | 318062210 | 4435 | 4440 | 4440 | 4435 | 361 |
| 584 | 20250404 | 095100 | 316461115 | 4440 | 4440 | 4440 | 4435 | 28 |
| 585 | 20250404 | 095000 | 316336885 | 4440 | 4430 | 4440 | 4415 | 2460 |
| 586 | 20250404 | 094900 | 305457975 | 4430 | 4425 | 4430 | 4420 | 258 |
| 587 | 20250404 | 094800 | 304317010 | 4425 | 4430 | 4430 | 4420 | 545 |
| 588 | 20250404 | 094700 | 301905750 | 4430 | 4425 | 4430 | 4425 | 76 |
| 589 | 20250404 | 094600 | 301569135 | 4425 | 4425 | 4425 | 4425 | 5 |
| 590 | 20250404 | 094500 | 301547010 | 4410 | 4425 | 4425 | 4410 | 1800 |
| 591 | 20250404 | 094400 | 293600240 | 4425 | 4415 | 4425 | 4415 | 422 |
| 592 | 20250404 | 094300 | 291733475 | 4420 | 4435 | 4435 | 4420 | 170 |
| 593 | 20250404 | 094200 | 290982010 | 4435 | 4435 | 4435 | 4420 | 716 |
| 594 | 20250404 | 094100 | 287811930 | 4425 | 4420 | 4430 | 4420 | 119 |
| 595 | 20250404 | 094000 | 287285850 | 4410 | 4415 | 4435 | 4405 | 2278 |
| 596 | 20250404 | 093900 | 277232360 | 4420 | 4420 | 4420 | 4415 | 344 |
| 597 | 20250404 | 093800 | 275712560 | 4435 | 4420 | 4435 | 4420 | 472 |
| 598 | 20250404 | 093700 | 273626105 | 4420 | 4430 | 4435 | 4415 | 716 |
| 599 | 20250404 | 093600 | 270455825 | 4425 | 4405 | 4430 | 4405 | 835 |
| 600 | 20250404 | 093500 | 266774945 | 4430 | 4415 | 4430 | 4400 | 3417 |
| 601 | 20250404 | 093400 | 251717170 | 4430 | 4435 | 4435 | 4430 | 127 |
| 602 | 20250404 | 093300 | 251153975 | 4430 | 4415 | 4430 | 4415 | 4653 |
| 603 | 20250404 | 093200 | 230548650 | 4415 | 4405 | 4415 | 4400 | 602 |
| 604 | 20250404 | 093100 | 227896640 | 4405 | 4410 | 4410 | 4405 | 21 |
| 605 | 20250404 | 093000 | 227804115 | 4415 | 4410 | 4415 | 4395 | 2036 |
| 606 | 20250404 | 092900 | 218849910 | 4410 | 4415 | 4415 | 4405 | 36 |
| 607 | 20250404 | 092800 | 218691075 | 4415 | 4405 | 4415 | 4405 | 248 |
| 608 | 20250404 | 092700 | 217598415 | 4405 | 4405 | 4405 | 4395 | 1200 |
| 609 | 20250404 | 092600 | 212317310 | 4405 | 4405 | 4405 | 4405 | 240 |
| 610 | 20250404 | 092500 | 211260110 | 4405 | 4410 | 4415 | 4405 | 4084 |
| 611 | 20250404 | 092400 | 193264850 | 4415 | 4410 | 4420 | 4410 | 1601 |
| 612 | 20250404 | 092300 | 186204120 | 4420 | 4400 | 4420 | 4400 | 4197 |
| 613 | 20250404 | 092200 | 167730060 | 4420 | 4405 | 4420 | 4385 | 3979 |
| 614 | 20250404 | 092100 | 150236665 | 4405 | 4405 | 4405 | 4405 | 513 |
| 615 | 20250404 | 092000 | 147976900 | 4405 | 4405 | 4430 | 4400 | 3700 |
| 616 | 20250404 | 091900 | 131676130 | 4430 | 4420 | 4430 | 4405 | 1549 |
| 617 | 20250404 | 091800 | 124831120 | 4435 | 4420 | 4435 | 4420 | 1404 |
| 618 | 20250404 | 091700 | 118625380 | 4420 | 4405 | 4420 | 4405 | 360 |
| 619 | 20250404 | 091600 | 117038370 | 4405 | 4420 | 4420 | 4405 | 161 |
| 620 | 20250404 | 091500 | 116328015 | 4430 | 4415 | 4430 | 4400 | 2273 |
| 621 | 20250404 | 091400 | 106318855 | 4410 | 4400 | 4420 | 4400 | 730 |
| 622 | 20250404 | 091300 | 103092755 | 4400 | 4400 | 4435 | 4395 | 3475 |
| 623 | 20250404 | 091200 | 87802935 | 4405 | 4415 | 4420 | 4405 | 2973 |
| 624 | 20250404 | 091100 | 74666785 | 4410 | 4395 | 4415 | 4395 | 2458 |
| 625 | 20250404 | 091000 | 63845715 | 4395 | 4410 | 4410 | 4395 | 1284 |
| 626 | 20250404 | 090900 | 58200600 | 4410 | 4410 | 4415 | 4410 | 393 |
| 627 | 20250404 | 090800 | 56467045 | 4410 | 4410 | 4410 | 4410 | 490 |
| 628 | 20250404 | 090700 | 54306145 | 4410 | 4400 | 4410 | 4395 | 2526 |
| 629 | 20250404 | 090600 | 43171755 | 4400 | 4400 | 4405 | 4390 | 1312 |
| 630 | 20250404 | 090500 | 37398760 | 4400 | 4385 | 4400 | 4370 | 616 |
| 631 | 20250404 | 090400 | 34697125 | 4365 | 4390 | 4390 | 4365 | 803 |
| 632 | 20250404 | 090300 | 31185120 | 4400 | 4395 | 4405 | 4365 | 835 |
| 633 | 20250404 | 090200 | 27514670 | 4365 | 4360 | 4365 | 4360 | 1461 |
| 634 | 20250404 | 090100 | 21144695 | 4360 | 4355 | 4360 | 4340 | 685 |
| 635 | 20250404 | 090000 | 18162460 | 4360 | 4410 | 4410 | 4340 | 4133 |