28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 3 | 20250416 | 182900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250416 | 182800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250416 | 182700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250416 | 182600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250416 | 182500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250416 | 182400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250416 | 182300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250416 | 182200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250416 | 182100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250416 | 182000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250416 | 181900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250416 | 181800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250416 | 181700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250416 | 181600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250416 | 181500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250416 | 181400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250416 | 181300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250416 | 181200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250416 | 181100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250416 | 181000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250416 | 180900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250416 | 180800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250416 | 180700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250416 | 180600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250416 | 180500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250416 | 180400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250416 | 180300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250416 | 180200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250416 | 180100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250416 | 180000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 33 | 20250416 | 175900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250416 | 175800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250416 | 175700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250416 | 175600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250416 | 175500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250416 | 175400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250416 | 175300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250416 | 175200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250416 | 175100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250416 | 175000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250416 | 174900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250416 | 174800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250416 | 174700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250416 | 174600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250416 | 174500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250416 | 174400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250416 | 174300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250416 | 174200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250416 | 174100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250416 | 174000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250416 | 173900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250416 | 173800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250416 | 173700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250416 | 173600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250416 | 173500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250416 | 173400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250416 | 173300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250416 | 173200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250416 | 173100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250416 | 173000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 63 | 20250416 | 172900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250416 | 172800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250416 | 172700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250416 | 172600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250416 | 172500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250416 | 172400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250416 | 172300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250416 | 172200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250416 | 172100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250416 | 172000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250416 | 171900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250416 | 171800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250416 | 171700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250416 | 171600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250416 | 171500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250416 | 171400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250416 | 171300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250416 | 171200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250416 | 171100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250416 | 171000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250416 | 170900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250416 | 170800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250416 | 170700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250416 | 170600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250416 | 170500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250416 | 170400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250416 | 170300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250416 | 170200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250416 | 170100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250416 | 170000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 93 | 20250416 | 165900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250416 | 165800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250416 | 165700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250416 | 165600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250416 | 165500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250416 | 165400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250416 | 165300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250416 | 165200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250416 | 165100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250416 | 165000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250416 | 164900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250416 | 164800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250416 | 164700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250416 | 164600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250416 | 164500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250416 | 164400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250416 | 164300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250416 | 164200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250416 | 164100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250416 | 164000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250416 | 163900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250416 | 163800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250416 | 163700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250416 | 163600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250416 | 163500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250416 | 163400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250416 | 163300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250416 | 163200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250416 | 163100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250416 | 163000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 123 | 20250416 | 162900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250416 | 162800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250416 | 162700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250416 | 162600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250416 | 162500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250416 | 162400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250416 | 162300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250416 | 162200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250416 | 162100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250416 | 162000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250416 | 161900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250416 | 161800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250416 | 161700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250416 | 161600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250416 | 161500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250416 | 161400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250416 | 161300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250416 | 161200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250416 | 161100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250416 | 161000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250416 | 160900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250416 | 160800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250416 | 160700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250416 | 160600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250416 | 160500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250416 | 160400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250416 | 160300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250416 | 160200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250416 | 160100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250416 | 160000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 7722 |
| 153 | 20250416 | 155900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250416 | 155800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250416 | 155700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250416 | 155600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250416 | 155500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250416 | 155400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250416 | 155300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250416 | 155200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250416 | 155100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250416 | 155000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250416 | 154900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250416 | 154800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250416 | 154700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250416 | 154600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250416 | 154500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250416 | 154400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250416 | 154300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250416 | 154200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250416 | 154100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250416 | 154000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250416 | 153900 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250416 | 153800 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250416 | 153700 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250416 | 153600 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250416 | 153500 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250416 | 153400 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250416 | 153300 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250416 | 153200 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250416 | 153100 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250416 | 153000 | 1388647053 | 3715 | 3715 | 3715 | 3715 | 15444 |
| 183 | 20250416 | 152900 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250416 | 152800 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250416 | 152700 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250416 | 152600 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250416 | 152500 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250416 | 152400 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250416 | 152300 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250416 | 152200 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250416 | 152100 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250416 | 152000 | 1359959823 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20250416 | 151900 | 1359959823 | 3715 | 3710 | 3715 | 3705 | 3152 |
| 194 | 20250416 | 151800 | 1348274268 | 3710 | 3710 | 3710 | 3710 | 1604 |
| 195 | 20250416 | 151700 | 1342323428 | 3705 | 3705 | 3705 | 3705 | 721 |
| 196 | 20250416 | 151600 | 1339652123 | 3710 | 3710 | 3710 | 3710 | 34 |
| 197 | 20250416 | 151500 | 1339525983 | 3705 | 3705 | 3705 | 3705 | 3 |
| 198 | 20250416 | 151400 | 1339514868 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20250416 | 151300 | 1339514868 | 3710 | 3705 | 3710 | 3705 | 725 |
| 200 | 20250416 | 151200 | 1336827243 | 3705 | 3705 | 3705 | 3705 | 1 |
| 201 | 20250416 | 151100 | 1336823538 | 3705 | 3715 | 3715 | 3705 | 612 |
| 202 | 20250416 | 151000 | 1334550278 | 3715 | 3700 | 3715 | 3700 | 660 |
| 203 | 20250416 | 150900 | 1332103638 | 3715 | 3710 | 3715 | 3700 | 6740 |
| 204 | 20250416 | 150800 | 1307156158 | 3710 | 3710 | 3715 | 3710 | 1123 |
| 205 | 20250416 | 150700 | 1302986823 | 3705 | 3705 | 3705 | 3705 | 67 |
| 206 | 20250416 | 150600 | 1302738588 | 3700 | 3700 | 3700 | 3700 | 13 |
| 207 | 20250416 | 150500 | 1302690488 | 3700 | 3710 | 3710 | 3700 | 123 |
| 208 | 20250416 | 150400 | 1302234188 | 3705 | 3705 | 3705 | 3705 | 100 |
| 209 | 20250416 | 150300 | 1301863688 | 3705 | 3705 | 3705 | 3700 | 2208 |
| 210 | 20250416 | 150200 | 1293689198 | 3700 | 3700 | 3700 | 3700 | 25 |
| 211 | 20250416 | 150100 | 1293596698 | 3710 | 3710 | 3725 | 3705 | 7854 |
| 212 | 20250416 | 150000 | 1264399133 | 3705 | 3705 | 3705 | 3700 | 13928 |
| 213 | 20250416 | 145900 | 1212824768 | 3710 | 3685 | 3710 | 3685 | 4079 |
| 214 | 20250416 | 145800 | 1197767893 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20250416 | 145700 | 1197767893 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20250416 | 145600 | 1197767893 | 3680 | 3680 | 3680 | 3680 | 99 |
| 217 | 20250416 | 145500 | 1197403573 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20250416 | 145400 | 1197403573 | 3685 | 3675 | 3685 | 3675 | 733 |
| 219 | 20250416 | 145300 | 1194706858 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20250416 | 145200 | 1194706858 | 3680 | 3680 | 3680 | 3675 | 74 |
| 221 | 20250416 | 145100 | 1194434708 | 3680 | 3680 | 3680 | 3680 | 766 |
| 222 | 20250416 | 145000 | 1191615828 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20250416 | 144900 | 1191615828 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20250416 | 144800 | 1191615828 | 3685 | 3685 | 3685 | 3685 | 5 |
| 225 | 20250416 | 144700 | 1191597403 | 3680 | 3680 | 3680 | 3680 | 113 |
| 226 | 20250416 | 144600 | 1191181563 | 3680 | 3685 | 3685 | 3680 | 287 |
| 227 | 20250416 | 144500 | 1190124403 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20250416 | 144400 | 1190124403 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20250416 | 144300 | 1190124403 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20250416 | 144200 | 1190124403 | 3685 | 3685 | 3685 | 3680 | 3 |
| 231 | 20250416 | 144100 | 1190113353 | 3680 | 3680 | 3680 | 3680 | 0 |
| 232 | 20250416 | 144000 | 1190113353 | 3680 | 3680 | 3680 | 3680 | 2 |
| 233 | 20250416 | 143900 | 1190105993 | 3685 | 3680 | 3685 | 3680 | 1270 |
| 234 | 20250416 | 143800 | 1185432168 | 3675 | 3680 | 3680 | 3675 | 210 |
| 235 | 20250416 | 143700 | 1184660168 | 3680 | 3680 | 3680 | 3680 | 3 |
| 236 | 20250416 | 143600 | 1184649128 | 3680 | 3680 | 3680 | 3680 | 6 |
| 237 | 20250416 | 143500 | 1184627048 | 3675 | 3680 | 3680 | 3675 | 650 |
| 238 | 20250416 | 143400 | 1182237163 | 3680 | 3680 | 3680 | 3680 | 0 |
| 239 | 20250416 | 143300 | 1182237163 | 3680 | 3680 | 3680 | 3680 | 100 |
| 240 | 20250416 | 143200 | 1181869163 | 3680 | 3680 | 3680 | 3680 | 0 |
| 241 | 20250416 | 143100 | 1181869163 | 3680 | 3680 | 3680 | 3675 | 60 |
| 242 | 20250416 | 143000 | 1181648413 | 3685 | 3685 | 3685 | 3685 | 0 |
| 243 | 20250416 | 142900 | 1181648413 | 3685 | 3680 | 3685 | 3680 | 1087 |
| 244 | 20250416 | 142800 | 1177648113 | 3670 | 3680 | 3680 | 3670 | 14904 |
| 245 | 20250416 | 142700 | 1122936503 | 3685 | 3690 | 3690 | 3685 | 893 |
| 246 | 20250416 | 142600 | 1119645733 | 3690 | 3685 | 3690 | 3680 | 3243 |
| 247 | 20250416 | 142500 | 1107709508 | 3690 | 3690 | 3690 | 3685 | 2668 |
| 248 | 20250416 | 142400 | 1097877808 | 3690 | 3685 | 3690 | 3685 | 2021 |
| 249 | 20250416 | 142300 | 1090430318 | 3685 | 3690 | 3690 | 3685 | 909 |
| 250 | 20250416 | 142200 | 1087076358 | 3700 | 3690 | 3700 | 3690 | 9 |
| 251 | 20250416 | 142100 | 1087043088 | 3685 | 3695 | 3695 | 3685 | 1653 |
| 252 | 20250416 | 142000 | 1080938753 | 3700 | 3695 | 3700 | 3680 | 6708 |
| 253 | 20250416 | 141900 | 1056207023 | 3700 | 3700 | 3700 | 3700 | 37 |
| 254 | 20250416 | 141800 | 1056070123 | 3700 | 3700 | 3700 | 3700 | 100 |
| 255 | 20250416 | 141700 | 1055700123 | 3700 | 3705 | 3705 | 3695 | 889 |
| 256 | 20250416 | 141600 | 1052415063 | 3700 | 3710 | 3720 | 3700 | 5254 |
| 257 | 20250416 | 141500 | 1032968133 | 3720 | 3710 | 3720 | 3710 | 52 |
| 258 | 20250416 | 141400 | 1032774963 | 3710 | 3710 | 3715 | 3710 | 429 |
| 259 | 20250416 | 141300 | 1031182873 | 3710 | 3710 | 3710 | 3710 | 84 |
| 260 | 20250416 | 141200 | 1030871233 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20250416 | 141100 | 1030871233 | 3705 | 3710 | 3710 | 3705 | 229 |
| 262 | 20250416 | 141000 | 1030022608 | 3710 | 3705 | 3710 | 3705 | 129 |
| 263 | 20250416 | 140900 | 1029544088 | 3710 | 3710 | 3710 | 3710 | 0 |
| 264 | 20250416 | 140800 | 1029544088 | 3710 | 3710 | 3710 | 3710 | 300 |
| 265 | 20250416 | 140700 | 1028431088 | 3715 | 3715 | 3715 | 3715 | 0 |
| 266 | 20250416 | 140600 | 1028431088 | 3715 | 3715 | 3715 | 3715 | 5 |
| 267 | 20250416 | 140500 | 1028412513 | 3715 | 3720 | 3720 | 3715 | 22 |
| 268 | 20250416 | 140400 | 1028330723 | 3715 | 3715 | 3715 | 3715 | 218 |
| 269 | 20250416 | 140300 | 1027520853 | 3720 | 3715 | 3720 | 3715 | 460 |
| 270 | 20250416 | 140200 | 1025811888 | 3715 | 3720 | 3720 | 3715 | 563 |
| 271 | 20250416 | 140100 | 1023720293 | 3720 | 3720 | 3720 | 3720 | 32 |
| 272 | 20250416 | 140000 | 1023601253 | 3720 | 3720 | 3725 | 3715 | 2421 |
| 273 | 20250416 | 135900 | 1014594553 | 3725 | 3725 | 3725 | 3725 | 0 |
| 274 | 20250416 | 135800 | 1014594553 | 3725 | 3725 | 3725 | 3725 | 269 |
| 275 | 20250416 | 135700 | 1013592528 | 3725 | 3725 | 3725 | 3725 | 101 |
| 276 | 20250416 | 135600 | 1013216303 | 3710 | 3720 | 3720 | 3710 | 3121 |
| 277 | 20250416 | 135500 | 1001637383 | 3735 | 3740 | 3740 | 3735 | 2063 |
| 278 | 20250416 | 135400 | 993931523 | 3740 | 3710 | 3740 | 3710 | 7955 |
| 279 | 20250416 | 135300 | 964201408 | 3725 | 3725 | 3725 | 3725 | 184 |
| 280 | 20250416 | 135200 | 963516008 | 3725 | 3705 | 3725 | 3705 | 15166 |
| 281 | 20250416 | 135100 | 907106958 | 3710 | 3705 | 3710 | 3705 | 557 |
| 282 | 20250416 | 135000 | 905041773 | 3710 | 3710 | 3710 | 3710 | 1523 |
| 283 | 20250416 | 134900 | 899391443 | 3710 | 3705 | 3710 | 3705 | 1100 |
| 284 | 20250416 | 134800 | 895315443 | 3705 | 3705 | 3705 | 3705 | 124 |
| 285 | 20250416 | 134700 | 894856023 | 3715 | 3715 | 3715 | 3715 | 0 |
| 286 | 20250416 | 134600 | 894856023 | 3715 | 3715 | 3715 | 3715 | 0 |
| 287 | 20250416 | 134500 | 894856023 | 3715 | 3710 | 3715 | 3710 | 408 |
| 288 | 20250416 | 134400 | 893341003 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20250416 | 134300 | 893341003 | 3710 | 3710 | 3710 | 3710 | 248 |
| 290 | 20250416 | 134200 | 892420923 | 3710 | 3710 | 3710 | 3710 | 0 |
| 291 | 20250416 | 134100 | 892420923 | 3710 | 3715 | 3715 | 3710 | 1752 |
| 292 | 20250416 | 134000 | 885920993 | 3710 | 3710 | 3710 | 3710 | 113 |
| 293 | 20250416 | 133900 | 885501763 | 3710 | 3710 | 3715 | 3710 | 227 |
| 294 | 20250416 | 133800 | 884659458 | 3705 | 3705 | 3705 | 3705 | 270 |
| 295 | 20250416 | 133700 | 883659108 | 3710 | 3715 | 3715 | 3710 | 465 |
| 296 | 20250416 | 133600 | 881932803 | 3715 | 3715 | 3715 | 3715 | 130 |
| 297 | 20250416 | 133500 | 881449853 | 3715 | 3715 | 3715 | 3715 | 127 |
| 298 | 20250416 | 133400 | 880978048 | 3715 | 3710 | 3715 | 3710 | 1425 |
| 299 | 20250416 | 133300 | 875691198 | 3715 | 3720 | 3720 | 3715 | 1786 |
| 300 | 20250416 | 133200 | 869055378 | 3725 | 3725 | 3725 | 3725 | 951 |
| 301 | 20250416 | 133100 | 865512903 | 3725 | 3725 | 3725 | 3725 | 205 |
| 302 | 20250416 | 133000 | 864749278 | 3725 | 3725 | 3725 | 3725 | 122 |
| 303 | 20250416 | 132900 | 864294828 | 3725 | 3725 | 3725 | 3725 | 66 |
| 304 | 20250416 | 132800 | 864048978 | 3725 | 3725 | 3725 | 3720 | 1077 |
| 305 | 20250416 | 132700 | 860037653 | 3720 | 3720 | 3725 | 3720 | 2480 |
| 306 | 20250416 | 132600 | 850804328 | 3725 | 3720 | 3725 | 3720 | 1826 |
| 307 | 20250416 | 132500 | 844008778 | 3725 | 3720 | 3725 | 3720 | 770 |
| 308 | 20250416 | 132400 | 841144278 | 3720 | 3720 | 3720 | 3720 | 1058 |
| 309 | 20250416 | 132300 | 837208518 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20250416 | 132200 | 837208518 | 3715 | 3715 | 3715 | 3715 | 0 |
| 311 | 20250416 | 132100 | 837208518 | 3715 | 3715 | 3720 | 3715 | 179 |
| 312 | 20250416 | 132000 | 836543508 | 3715 | 3715 | 3715 | 3715 | 553 |
| 313 | 20250416 | 131900 | 834489113 | 3715 | 3720 | 3725 | 3715 | 435 |
| 314 | 20250416 | 131800 | 832872078 | 3720 | 3720 | 3720 | 3720 | 0 |
| 315 | 20250416 | 131700 | 832872078 | 3720 | 3720 | 3720 | 3720 | 5 |
| 316 | 20250416 | 131600 | 832853478 | 3720 | 3725 | 3725 | 3720 | 1530 |
| 317 | 20250416 | 131500 | 827161873 | 3720 | 3720 | 3725 | 3720 | 1114 |
| 318 | 20250416 | 131400 | 823017393 | 3720 | 3720 | 3720 | 3720 | 1158 |
| 319 | 20250416 | 131300 | 818709633 | 3720 | 3720 | 3720 | 3720 | 0 |
| 320 | 20250416 | 131200 | 818709633 | 3720 | 3715 | 3720 | 3715 | 49 |
| 321 | 20250416 | 131100 | 818527358 | 3720 | 3715 | 3720 | 3715 | 449 |
| 322 | 20250416 | 131000 | 816859073 | 3715 | 3715 | 3715 | 3715 | 0 |
| 323 | 20250416 | 130900 | 816859073 | 3715 | 3715 | 3720 | 3715 | 2790 |
| 324 | 20250416 | 130800 | 806493323 | 3720 | 3720 | 3720 | 3720 | 83 |
| 325 | 20250416 | 130700 | 806184563 | 3720 | 3717 | 3720 | 3717 | 135 |
| 326 | 20250416 | 130600 | 805682420 | 3720 | 3720 | 3720 | 3720 | 38 |
| 327 | 20250416 | 130500 | 805541060 | 3720 | 3720 | 3720 | 3720 | 39 |
| 328 | 20250416 | 130400 | 805395980 | 3725 | 3720 | 3725 | 3720 | 3297 |
| 329 | 20250416 | 130300 | 793129655 | 3720 | 3720 | 3720 | 3720 | 312 |
| 330 | 20250416 | 130200 | 791969015 | 3715 | 3715 | 3715 | 3715 | 45 |
| 331 | 20250416 | 130100 | 791801840 | 3715 | 3715 | 3730 | 3715 | 3339 |
| 332 | 20250416 | 130000 | 779393345 | 3725 | 3735 | 3735 | 3725 | 2848 |
| 333 | 20250416 | 125900 | 768767725 | 3735 | 3715 | 3735 | 3710 | 10002 |
| 334 | 20250416 | 125800 | 731540110 | 3715 | 3710 | 3715 | 3710 | 2927 |
| 335 | 20250416 | 125700 | 720677380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20250416 | 125600 | 720677380 | 3705 | 3705 | 3705 | 3705 | 514 |
| 337 | 20250416 | 125500 | 718773010 | 3705 | 3710 | 3710 | 3705 | 1876 |
| 338 | 20250416 | 125400 | 711816480 | 3710 | 3710 | 3710 | 3705 | 1363 |
| 339 | 20250416 | 125300 | 706765035 | 3710 | 3710 | 3710 | 3710 | 294 |
| 340 | 20250416 | 125200 | 705674295 | 3715 | 3710 | 3715 | 3710 | 1060 |
| 341 | 20250416 | 125100 | 701741295 | 3705 | 3705 | 3705 | 3705 | 2432 |
| 342 | 20250416 | 125000 | 692730735 | 3705 | 3700 | 3705 | 3700 | 842 |
| 343 | 20250416 | 124900 | 689614735 | 3700 | 3700 | 3700 | 3700 | 1 |
| 344 | 20250416 | 124800 | 689611035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 345 | 20250416 | 124700 | 689611035 | 3705 | 3705 | 3705 | 3705 | 1422 |
| 346 | 20250416 | 124600 | 684342525 | 3705 | 3705 | 3705 | 3705 | 625 |
| 347 | 20250416 | 124500 | 682026900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 348 | 20250416 | 124400 | 682026900 | 3705 | 3705 | 3705 | 3705 | 1497 |
| 349 | 20250416 | 124300 | 676480515 | 3705 | 3705 | 3705 | 3705 | 3 |
| 350 | 20250416 | 124200 | 676469400 | 3700 | 3700 | 3700 | 3700 | 1359 |
| 351 | 20250416 | 124100 | 671441100 | 3700 | 3700 | 3700 | 3700 | 20 |
| 352 | 20250416 | 124000 | 671367100 | 3700 | 3695 | 3700 | 3695 | 3036 |
| 353 | 20250416 | 123900 | 660134080 | 3700 | 3700 | 3700 | 3700 | 729 |
| 354 | 20250416 | 123800 | 657436780 | 3700 | 3700 | 3700 | 3700 | 0 |
| 355 | 20250416 | 123700 | 657436780 | 3700 | 3700 | 3700 | 3700 | 843 |
| 356 | 20250416 | 123600 | 654317680 | 3700 | 3700 | 3700 | 3700 | 1019 |
| 357 | 20250416 | 123500 | 650547380 | 3700 | 3700 | 3700 | 3700 | 0 |
| 358 | 20250416 | 123400 | 650547380 | 3700 | 3705 | 3705 | 3700 | 1570 |
| 359 | 20250416 | 123300 | 644732530 | 3705 | 3705 | 3705 | 3705 | 0 |
| 360 | 20250416 | 123200 | 644732530 | 3705 | 3700 | 3705 | 3700 | 1189 |
| 361 | 20250416 | 123100 | 640328405 | 3705 | 3705 | 3705 | 3705 | 1620 |
| 362 | 20250416 | 123000 | 634326305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 363 | 20250416 | 122900 | 634326305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 364 | 20250416 | 122800 | 634326305 | 3705 | 3705 | 3705 | 3705 | 0 |
| 365 | 20250416 | 122700 | 634326305 | 3705 | 3710 | 3710 | 3705 | 1030 |
| 366 | 20250416 | 122600 | 630510005 | 3705 | 3705 | 3705 | 3705 | 0 |
| 367 | 20250416 | 122500 | 630510005 | 3705 | 3705 | 3705 | 3705 | 369 |
| 368 | 20250416 | 122400 | 629142860 | 3710 | 3710 | 3710 | 3710 | 1 |
| 369 | 20250416 | 122300 | 629139150 | 3710 | 3710 | 3710 | 3710 | 1 |
| 370 | 20250416 | 122200 | 629135440 | 3705 | 3705 | 3705 | 3705 | 0 |
| 371 | 20250416 | 122100 | 629135440 | 3705 | 3710 | 3710 | 3705 | 5349 |
| 372 | 20250416 | 122000 | 609293850 | 3710 | 3705 | 3710 | 3705 | 720 |
| 373 | 20250416 | 121900 | 606625815 | 3705 | 3705 | 3705 | 3705 | 0 |
| 374 | 20250416 | 121800 | 606625815 | 3705 | 3705 | 3705 | 3705 | 0 |
| 375 | 20250416 | 121700 | 606625815 | 3705 | 3705 | 3705 | 3705 | 210 |
| 376 | 20250416 | 121600 | 605847765 | 3710 | 3705 | 3710 | 3705 | 1327 |
| 377 | 20250416 | 121500 | 600930800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 378 | 20250416 | 121400 | 600930800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 379 | 20250416 | 121300 | 600930800 | 3710 | 3710 | 3710 | 3710 | 21 |
| 380 | 20250416 | 121200 | 600852890 | 3707 | 3707 | 3707 | 3707 | 0 |
| 381 | 20250416 | 121100 | 600852890 | 3707 | 3707 | 3707 | 3705 | 115 |
| 382 | 20250416 | 121000 | 600426785 | 3705 | 3705 | 3705 | 3705 | 0 |
| 383 | 20250416 | 120900 | 600426785 | 3705 | 3705 | 3705 | 3705 | 100 |
| 384 | 20250416 | 120800 | 600056285 | 3710 | 3710 | 3710 | 3710 | 150 |
| 385 | 20250416 | 120700 | 599499785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 386 | 20250416 | 120600 | 599499785 | 3710 | 3710 | 3710 | 3710 | 100 |
| 387 | 20250416 | 120500 | 599128785 | 3710 | 3710 | 3710 | 3710 | 4 |
| 388 | 20250416 | 120400 | 599113945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 389 | 20250416 | 120300 | 599113945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 390 | 20250416 | 120200 | 599113945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 391 | 20250416 | 120100 | 599113945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 392 | 20250416 | 120000 | 599113945 | 3710 | 3710 | 3710 | 3710 | 0 |
| 393 | 20250416 | 115900 | 599113945 | 3710 | 3710 | 3710 | 3710 | 174 |
| 394 | 20250416 | 115800 | 598468405 | 3705 | 3705 | 3705 | 3705 | 2085 |
| 395 | 20250416 | 115700 | 590743480 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20250416 | 115600 | 590743480 | 3700 | 3700 | 3700 | 3700 | 34 |
| 397 | 20250416 | 115500 | 590617680 | 3705 | 3705 | 3705 | 3705 | 1816 |
| 398 | 20250416 | 115400 | 583889400 | 3710 | 3710 | 3710 | 3710 | 0 |
| 399 | 20250416 | 115300 | 583889400 | 3710 | 3710 | 3710 | 3710 | 20 |
| 400 | 20250416 | 115200 | 583815200 | 3705 | 3705 | 3705 | 3705 | 189 |
| 401 | 20250416 | 115100 | 583114955 | 3705 | 3705 | 3705 | 3705 | 0 |
| 402 | 20250416 | 115000 | 583114955 | 3705 | 3705 | 3705 | 3705 | 0 |
| 403 | 20250416 | 114900 | 583114955 | 3705 | 3705 | 3705 | 3705 | 27 |
| 404 | 20250416 | 114800 | 583014920 | 3705 | 3705 | 3705 | 3705 | 655 |
| 405 | 20250416 | 114700 | 580588145 | 3705 | 3705 | 3705 | 3705 | 100 |
| 406 | 20250416 | 114600 | 580217645 | 3710 | 3710 | 3710 | 3710 | 101 |
| 407 | 20250416 | 114500 | 579842935 | 3710 | 3710 | 3710 | 3710 | 20 |
| 408 | 20250416 | 114400 | 579768735 | 3700 | 3700 | 3700 | 3700 | 1 |
| 409 | 20250416 | 114300 | 579765035 | 3700 | 3700 | 3700 | 3700 | 0 |
| 410 | 20250416 | 114200 | 579765035 | 3700 | 3700 | 3700 | 3700 | 9 |
| 411 | 20250416 | 114100 | 579731735 | 3705 | 3705 | 3705 | 3705 | 0 |
| 412 | 20250416 | 114000 | 579731735 | 3705 | 3705 | 3705 | 3705 | 99 |
| 413 | 20250416 | 113900 | 579364940 | 3705 | 3705 | 3705 | 3705 | 0 |
| 414 | 20250416 | 113800 | 579364940 | 3705 | 3705 | 3705 | 3705 | 260 |
| 415 | 20250416 | 113700 | 578401640 | 3705 | 3700 | 3710 | 3700 | 2018 |
| 416 | 20250416 | 113600 | 570925810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20250416 | 113500 | 570925810 | 3700 | 3700 | 3700 | 3700 | 51 |
| 418 | 20250416 | 113400 | 570737110 | 3700 | 3700 | 3700 | 3700 | 100 |
| 419 | 20250416 | 113300 | 570367110 | 3705 | 3705 | 3705 | 3705 | 0 |
| 420 | 20250416 | 113200 | 570367110 | 3705 | 3705 | 3705 | 3705 | 33 |
| 421 | 20250416 | 113100 | 570244845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 422 | 20250416 | 113000 | 570244845 | 3705 | 3700 | 3705 | 3700 | 1549 |
| 423 | 20250416 | 112900 | 564508230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 424 | 20250416 | 112800 | 564508230 | 3700 | 3700 | 3700 | 3700 | 100 |
| 425 | 20250416 | 112700 | 564138230 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20250416 | 112600 | 564138230 | 3710 | 3705 | 3710 | 3705 | 3192 |
| 427 | 20250416 | 112500 | 552311425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 428 | 20250416 | 112400 | 552311425 | 3705 | 3695 | 3705 | 3695 | 1409 |
| 429 | 20250416 | 112300 | 547099765 | 3700 | 3700 | 3700 | 3700 | 20 |
| 430 | 20250416 | 112200 | 547025765 | 3695 | 3695 | 3695 | 3695 | 0 |
| 431 | 20250416 | 112100 | 547025765 | 3695 | 3700 | 3700 | 3695 | 397 |
| 432 | 20250416 | 112000 | 545556870 | 3700 | 3700 | 3700 | 3700 | 15 |
| 433 | 20250416 | 111900 | 545501370 | 3695 | 3695 | 3695 | 3695 | 0 |
| 434 | 20250416 | 111800 | 545501370 | 3695 | 3695 | 3695 | 3695 | 691 |
| 435 | 20250416 | 111700 | 542948125 | 3700 | 3695 | 3700 | 3695 | 301 |
| 436 | 20250416 | 111600 | 541835925 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 437 | 20250416 | 111500 | 538140925 | 3695 | 3700 | 3700 | 3695 | 457 |
| 438 | 20250416 | 111400 | 536451075 | 3700 | 3700 | 3700 | 3700 | 437 |
| 439 | 20250416 | 111300 | 534834175 | 3700 | 3700 | 3700 | 3700 | 66 |
| 440 | 20250416 | 111200 | 534589975 | 3705 | 3710 | 3710 | 3700 | 1242 |
| 441 | 20250416 | 111100 | 529992905 | 3715 | 3715 | 3715 | 3715 | 23 |
| 442 | 20250416 | 111000 | 529907460 | 3715 | 3705 | 3715 | 3705 | 1359 |
| 443 | 20250416 | 110900 | 524871925 | 3705 | 3705 | 3705 | 3705 | 905 |
| 444 | 20250416 | 110800 | 521518900 | 3705 | 3700 | 3705 | 3700 | 3035 |
| 445 | 20250416 | 110700 | 510289225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 446 | 20250416 | 110600 | 510289225 | 3700 | 3700 | 3705 | 3700 | 1230 |
| 447 | 20250416 | 110500 | 505738005 | 3705 | 3705 | 3705 | 3705 | 156 |
| 448 | 20250416 | 110400 | 505160025 | 3700 | 3700 | 3700 | 3700 | 0 |
| 449 | 20250416 | 110300 | 505160025 | 3700 | 3705 | 3705 | 3700 | 1085 |
| 450 | 20250416 | 110200 | 501140350 | 3705 | 3700 | 3705 | 3695 | 2531 |
| 451 | 20250416 | 110100 | 491775355 | 3705 | 3705 | 3705 | 3705 | 1857 |
| 452 | 20250416 | 110000 | 484895170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 453 | 20250416 | 105900 | 484895170 | 3705 | 3705 | 3705 | 3705 | 969 |
| 454 | 20250416 | 105800 | 481305025 | 3705 | 3705 | 3705 | 3705 | 1464 |
| 455 | 20250416 | 105700 | 475880905 | 3705 | 3700 | 3705 | 3700 | 1350 |
| 456 | 20250416 | 105600 | 470885390 | 3705 | 3705 | 3705 | 3705 | 1000 |
| 457 | 20250416 | 105500 | 467180390 | 3715 | 3710 | 3715 | 3710 | 1010 |
| 458 | 20250416 | 105400 | 463433240 | 3710 | 3710 | 3710 | 3710 | 100 |
| 459 | 20250416 | 105300 | 463062240 | 3710 | 3710 | 3710 | 3710 | 0 |
| 460 | 20250416 | 105200 | 463062240 | 3710 | 3710 | 3710 | 3710 | 434 |
| 461 | 20250416 | 105100 | 461452100 | 3710 | 3710 | 3710 | 3710 | 1 |
| 462 | 20250416 | 105000 | 461448390 | 3715 | 3715 | 3715 | 3715 | 247 |
| 463 | 20250416 | 104900 | 460530785 | 3710 | 3715 | 3725 | 3710 | 2903 |
| 464 | 20250416 | 104800 | 449754155 | 3725 | 3725 | 3730 | 3705 | 2043 |
| 465 | 20250416 | 104700 | 442136355 | 3725 | 3715 | 3725 | 3705 | 11240 |
| 466 | 20250416 | 104600 | 400305445 | 3705 | 3705 | 3715 | 3705 | 3541 |
| 467 | 20250416 | 104500 | 387173240 | 3705 | 3705 | 3705 | 3705 | 48 |
| 468 | 20250416 | 104400 | 386995400 | 3700 | 3700 | 3705 | 3700 | 987 |
| 469 | 20250416 | 104300 | 383343185 | 3705 | 3700 | 3705 | 3700 | 1460 |
| 470 | 20250416 | 104200 | 377940345 | 3695 | 3695 | 3695 | 3695 | 82 |
| 471 | 20250416 | 104100 | 377637355 | 3695 | 3695 | 3695 | 3695 | 114 |
| 472 | 20250416 | 104000 | 377216125 | 3705 | 3705 | 3705 | 3705 | 0 |
| 473 | 20250416 | 103900 | 377216125 | 3705 | 3705 | 3705 | 3705 | 0 |
| 474 | 20250416 | 103800 | 377216125 | 3705 | 3695 | 3705 | 3695 | 4488 |
| 475 | 20250416 | 103700 | 360629085 | 3700 | 3700 | 3700 | 3700 | 1661 |
| 476 | 20250416 | 103600 | 354483385 | 3695 | 3695 | 3695 | 3695 | 0 |
| 477 | 20250416 | 103500 | 354483385 | 3695 | 3700 | 3705 | 3695 | 3449 |
| 478 | 20250416 | 103400 | 341724840 | 3695 | 3695 | 3695 | 3695 | 61 |
| 479 | 20250416 | 103300 | 341499445 | 3695 | 3695 | 3705 | 3695 | 397 |
| 480 | 20250416 | 103200 | 340032480 | 3700 | 3700 | 3700 | 3700 | 120 |
| 481 | 20250416 | 103100 | 339588480 | 3700 | 3700 | 3700 | 3700 | 237 |
| 482 | 20250416 | 103000 | 338711580 | 3700 | 3700 | 3700 | 3700 | 200 |
| 483 | 20250416 | 102900 | 337971580 | 3700 | 3705 | 3705 | 3700 | 1657 |
| 484 | 20250416 | 102800 | 331839385 | 3700 | 3700 | 3700 | 3700 | 225 |
| 485 | 20250416 | 102700 | 331006885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 486 | 20250416 | 102600 | 331006885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 487 | 20250416 | 102500 | 331006885 | 3705 | 3705 | 3705 | 3705 | 0 |
| 488 | 20250416 | 102400 | 331006885 | 3705 | 3705 | 3705 | 3705 | 2 |
| 489 | 20250416 | 102300 | 330999475 | 3705 | 3705 | 3705 | 3700 | 17 |
| 490 | 20250416 | 102200 | 330936565 | 3700 | 3700 | 3700 | 3700 | 278 |
| 491 | 20250416 | 102100 | 329907965 | 3700 | 3700 | 3700 | 3700 | 7 |
| 492 | 20250416 | 102000 | 329882065 | 3695 | 3695 | 3695 | 3695 | 0 |
| 493 | 20250416 | 101900 | 329882065 | 3695 | 3695 | 3695 | 3695 | 961 |
| 494 | 20250416 | 101800 | 326331170 | 3695 | 3700 | 3700 | 3695 | 124 |
| 495 | 20250416 | 101700 | 325872615 | 3705 | 3710 | 3710 | 3705 | 16 |
| 496 | 20250416 | 101600 | 325813305 | 3710 | 3695 | 3710 | 3695 | 1940 |
| 497 | 20250416 | 101500 | 318632905 | 3695 | 3695 | 3695 | 3695 | 4 |
| 498 | 20250416 | 101400 | 318618125 | 3705 | 3700 | 3705 | 3695 | 3210 |
| 499 | 20250416 | 101300 | 306741100 | 3700 | 3700 | 3700 | 3700 | 330 |
| 500 | 20250416 | 101200 | 305520100 | 3695 | 3700 | 3700 | 3695 | 212 |
| 501 | 20250416 | 101100 | 304736490 | 3705 | 3700 | 3705 | 3695 | 796 |
| 502 | 20250416 | 101000 | 301791500 | 3700 | 3700 | 3700 | 3700 | 200 |
| 503 | 20250416 | 100900 | 301051500 | 3700 | 3700 | 3700 | 3700 | 572 |
| 504 | 20250416 | 100800 | 298935100 | 3700 | 3700 | 3700 | 3700 | 1 |
| 505 | 20250416 | 100700 | 298931400 | 3695 | 3695 | 3695 | 3695 | 1 |
| 506 | 20250416 | 100600 | 298927705 | 3695 | 3695 | 3695 | 3695 | 527 |
| 507 | 20250416 | 100500 | 296980440 | 3690 | 3695 | 3695 | 3690 | 79 |
| 508 | 20250416 | 100400 | 296688730 | 3700 | 3695 | 3700 | 3690 | 49 |
| 509 | 20250416 | 100300 | 296507795 | 3695 | 3690 | 3695 | 3690 | 709 |
| 510 | 20250416 | 100200 | 293888605 | 3695 | 3700 | 3700 | 3695 | 313 |
| 511 | 20250416 | 100100 | 292730715 | 3700 | 3685 | 3700 | 3685 | 1003 |
| 512 | 20250416 | 100000 | 289034060 | 3685 | 3685 | 3685 | 3685 | 20 |
| 513 | 20250416 | 095900 | 288960360 | 3690 | 3700 | 3700 | 3690 | 2157 |
| 514 | 20250416 | 095800 | 280988925 | 3695 | 3695 | 3695 | 3695 | 0 |
| 515 | 20250416 | 095700 | 280988925 | 3695 | 3700 | 3705 | 3690 | 5984 |
| 516 | 20250416 | 095600 | 258884610 | 3700 | 3695 | 3700 | 3690 | 1045 |
| 517 | 20250416 | 095500 | 255023410 | 3695 | 3695 | 3695 | 3695 | 10 |
| 518 | 20250416 | 095400 | 254986460 | 3690 | 3690 | 3690 | 3690 | 30 |
| 519 | 20250416 | 095300 | 254875760 | 3690 | 3690 | 3690 | 3690 | 5 |
| 520 | 20250416 | 095200 | 254857310 | 3690 | 3690 | 3690 | 3690 | 8 |
| 521 | 20250416 | 095100 | 254827790 | 3685 | 3685 | 3685 | 3685 | 82 |
| 522 | 20250416 | 095000 | 254525620 | 3695 | 3695 | 3695 | 3695 | 0 |
| 523 | 20250416 | 094900 | 254525620 | 3695 | 3680 | 3695 | 3680 | 2476 |
| 524 | 20250416 | 094800 | 245396255 | 3680 | 3685 | 3685 | 3680 | 1414 |
| 525 | 20250416 | 094700 | 240189395 | 3685 | 3685 | 3690 | 3685 | 107 |
| 526 | 20250416 | 094600 | 239794975 | 3690 | 3690 | 3690 | 3690 | 444 |
| 527 | 20250416 | 094500 | 238156615 | 3690 | 3695 | 3695 | 3685 | 884 |
| 528 | 20250416 | 094400 | 234898575 | 3695 | 3695 | 3695 | 3685 | 90 |
| 529 | 20250416 | 094300 | 234566825 | 3695 | 3690 | 3695 | 3690 | 603 |
| 530 | 20250416 | 094200 | 232341745 | 3690 | 3690 | 3690 | 3690 | 0 |
| 531 | 20250416 | 094100 | 232341745 | 3690 | 3690 | 3690 | 3690 | 120 |
| 532 | 20250416 | 094000 | 231898945 | 3690 | 3690 | 3690 | 3690 | 50 |
| 533 | 20250416 | 093900 | 231714445 | 3700 | 3700 | 3700 | 3700 | 0 |
| 534 | 20250416 | 093800 | 231714445 | 3700 | 3695 | 3700 | 3695 | 34 |
| 535 | 20250416 | 093700 | 231588745 | 3700 | 3700 | 3700 | 3700 | 408 |
| 536 | 20250416 | 093600 | 230079145 | 3700 | 3695 | 3700 | 3695 | 5440 |
| 537 | 20250416 | 093500 | 209955185 | 3695 | 3690 | 3700 | 3690 | 5980 |
| 538 | 20250416 | 093400 | 187845395 | 3690 | 3690 | 3690 | 3690 | 55 |
| 539 | 20250416 | 093300 | 187642445 | 3690 | 3690 | 3690 | 3690 | 28 |
| 540 | 20250416 | 093200 | 187539125 | 3690 | 3690 | 3690 | 3690 | 1068 |
| 541 | 20250416 | 093100 | 183598205 | 3680 | 3680 | 3680 | 3680 | 790 |
| 542 | 20250416 | 093000 | 180691005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 543 | 20250416 | 092900 | 180691005 | 3690 | 3690 | 3690 | 3690 | 0 |
| 544 | 20250416 | 092800 | 180691005 | 3690 | 3680 | 3690 | 3680 | 32 |
| 545 | 20250416 | 092700 | 180573195 | 3690 | 3680 | 3690 | 3680 | 4 |
| 546 | 20250416 | 092600 | 180558465 | 3680 | 3680 | 3680 | 3680 | 200 |
| 547 | 20250416 | 092500 | 179822465 | 3680 | 3695 | 3695 | 3680 | 3 |
| 548 | 20250416 | 092400 | 179811395 | 3695 | 3695 | 3695 | 3695 | 2 |
| 549 | 20250416 | 092300 | 179804005 | 3685 | 3685 | 3685 | 3685 | 145 |
| 550 | 20250416 | 092200 | 179269680 | 3700 | 3690 | 3700 | 3670 | 5852 |
| 551 | 20250416 | 092100 | 157751915 | 3695 | 3705 | 3705 | 3690 | 3267 |
| 552 | 20250416 | 092000 | 145679805 | 3705 | 3700 | 3705 | 3700 | 45 |
| 553 | 20250416 | 091900 | 145513280 | 3700 | 3700 | 3710 | 3695 | 2157 |
| 554 | 20250416 | 091800 | 137529510 | 3695 | 3700 | 3700 | 3690 | 126 |
| 555 | 20250416 | 091700 | 137064315 | 3690 | 3700 | 3700 | 3690 | 401 |
| 556 | 20250416 | 091600 | 135583115 | 3690 | 3690 | 3705 | 3690 | 4644 |
| 557 | 20250416 | 091500 | 118430975 | 3690 | 3680 | 3690 | 3680 | 489 |
| 558 | 20250416 | 091400 | 116627865 | 3680 | 3680 | 3690 | 3675 | 1262 |
| 559 | 20250416 | 091300 | 111980905 | 3680 | 3680 | 3680 | 3680 | 328 |
| 560 | 20250416 | 091200 | 110773865 | 3700 | 3700 | 3700 | 3700 | 0 |
| 561 | 20250416 | 091100 | 110773865 | 3700 | 3685 | 3700 | 3685 | 2569 |
| 562 | 20250416 | 091000 | 101296290 | 3700 | 3700 | 3700 | 3700 | 0 |
| 563 | 20250416 | 090900 | 101296290 | 3700 | 3685 | 3700 | 3685 | 69 |
| 564 | 20250416 | 090800 | 101041875 | 3700 | 3685 | 3700 | 3685 | 810 |
| 565 | 20250416 | 090700 | 98051165 | 3685 | 3695 | 3700 | 3685 | 1525 |
| 566 | 20250416 | 090600 | 92411125 | 3695 | 3685 | 3695 | 3685 | 5287 |
| 567 | 20250416 | 090500 | 72906580 | 3675 | 3685 | 3685 | 3675 | 1572 |
| 568 | 20250416 | 090400 | 67121870 | 3685 | 3685 | 3685 | 3685 | 1 |
| 569 | 20250416 | 090300 | 67118185 | 3685 | 3690 | 3690 | 3670 | 902 |
| 570 | 20250416 | 090200 | 63791190 | 3690 | 3665 | 3690 | 3665 | 1554 |
| 571 | 20250416 | 090100 | 58061340 | 3690 | 3675 | 3690 | 3665 | 8887 |
| 572 | 20250416 | 090000 | 25446765 | 3680 | 3690 | 3690 | 3670 | 6906 |