28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 3 | 20250415 | 183500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20250415 | 183400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20250415 | 183300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20250415 | 183200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20250415 | 183100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20250415 | 183000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20250415 | 182900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20250415 | 182800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20250415 | 182700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20250415 | 182600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20250415 | 182500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20250415 | 182400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20250415 | 182300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20250415 | 182200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20250415 | 182100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20250415 | 182000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20250415 | 181900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20250415 | 181800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20250415 | 181700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20250415 | 181600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20250415 | 181500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20250415 | 181400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20250415 | 181300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20250415 | 181200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20250415 | 181100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20250415 | 181000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20250415 | 180900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20250415 | 180800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20250415 | 180700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20250415 | 180600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 33 | 20250415 | 180500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20250415 | 180400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20250415 | 180300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20250415 | 180200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20250415 | 180100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20250415 | 180000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20250415 | 175900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20250415 | 175800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20250415 | 175700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20250415 | 175600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20250415 | 175500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20250415 | 175400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20250415 | 175300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20250415 | 175200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20250415 | 175100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20250415 | 175000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20250415 | 174900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20250415 | 174800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20250415 | 174700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20250415 | 174600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20250415 | 174500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20250415 | 174400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20250415 | 174300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20250415 | 174200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20250415 | 174100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20250415 | 174000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20250415 | 173900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20250415 | 173800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20250415 | 173700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20250415 | 173600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 63 | 20250415 | 173500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20250415 | 173400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20250415 | 173300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20250415 | 173200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20250415 | 173100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20250415 | 173000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20250415 | 172900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20250415 | 172800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20250415 | 172700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20250415 | 172600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20250415 | 172500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20250415 | 172400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20250415 | 172300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20250415 | 172200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20250415 | 172100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20250415 | 172000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20250415 | 171900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20250415 | 171800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20250415 | 171700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20250415 | 171600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20250415 | 171500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20250415 | 171400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20250415 | 171300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20250415 | 171200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20250415 | 171100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20250415 | 171000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20250415 | 170900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20250415 | 170800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20250415 | 170700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20250415 | 170600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 93 | 20250415 | 170500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20250415 | 170400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20250415 | 170300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20250415 | 170200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20250415 | 170100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20250415 | 170000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20250415 | 165900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20250415 | 165800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20250415 | 165700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20250415 | 165600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20250415 | 165500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20250415 | 165400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20250415 | 165300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20250415 | 165200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20250415 | 165100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20250415 | 165000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20250415 | 164900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20250415 | 164800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20250415 | 164700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20250415 | 164600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20250415 | 164500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20250415 | 164400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20250415 | 164300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20250415 | 164200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20250415 | 164100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20250415 | 164000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20250415 | 163900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20250415 | 163800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20250415 | 163700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20250415 | 163600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 123 | 20250415 | 163500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20250415 | 163400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20250415 | 163300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20250415 | 163200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20250415 | 163100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20250415 | 163000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20250415 | 162900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20250415 | 162800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20250415 | 162700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20250415 | 162600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20250415 | 162500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20250415 | 162400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20250415 | 162300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20250415 | 162200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20250415 | 162100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20250415 | 162000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20250415 | 161900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20250415 | 161800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20250415 | 161700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20250415 | 161600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20250415 | 161500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20250415 | 161400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20250415 | 161300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20250415 | 161200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20250415 | 161100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20250415 | 161000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20250415 | 160900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20250415 | 160800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20250415 | 160700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20250415 | 160600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 153 | 20250415 | 160500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20250415 | 160400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20250415 | 160300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20250415 | 160200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20250415 | 160100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20250415 | 160000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20250415 | 155900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20250415 | 155800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20250415 | 155700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20250415 | 155600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20250415 | 155500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20250415 | 155400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20250415 | 155300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20250415 | 155200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20250415 | 155100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20250415 | 155000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20250415 | 154900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20250415 | 154800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20250415 | 154700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20250415 | 154600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20250415 | 154500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20250415 | 154400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20250415 | 154300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20250415 | 154200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20250415 | 154100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20250415 | 154000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20250415 | 153900 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20250415 | 153800 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20250415 | 153700 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20250415 | 153600 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 183 | 20250415 | 153500 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20250415 | 153400 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20250415 | 153300 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20250415 | 153200 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20250415 | 153100 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20250415 | 153000 | 3389283368 | 3880 | 3880 | 3880 | 3880 | 6827 |
| 189 | 20250415 | 152900 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20250415 | 152800 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20250415 | 152700 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20250415 | 152600 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20250415 | 152500 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20250415 | 152400 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20250415 | 152300 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20250415 | 152200 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20250415 | 152100 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20250415 | 152000 | 3362794608 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20250415 | 151900 | 3362794608 | 3890 | 3895 | 3895 | 3890 | 317 |
| 200 | 20250415 | 151800 | 3361559943 | 3895 | 3895 | 3895 | 3895 | 2244 |
| 201 | 20250415 | 151700 | 3352819563 | 3900 | 3900 | 3900 | 3900 | 286 |
| 202 | 20250415 | 151600 | 3351704163 | 3905 | 3900 | 3910 | 3900 | 3326 |
| 203 | 20250415 | 151500 | 3338713018 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20250415 | 151400 | 3338713018 | 3895 | 3900 | 3900 | 3895 | 87 |
| 205 | 20250415 | 151300 | 3338374138 | 3905 | 3900 | 3905 | 3900 | 72 |
| 206 | 20250415 | 151200 | 3338093078 | 3905 | 3905 | 3910 | 3905 | 1607 |
| 207 | 20250415 | 151100 | 3331817443 | 3900 | 3895 | 3900 | 3895 | 58 |
| 208 | 20250415 | 151000 | 3331591493 | 3905 | 3905 | 3905 | 3905 | 20 |
| 209 | 20250415 | 150900 | 3331513393 | 3885 | 3880 | 3885 | 3880 | 16 |
| 210 | 20250415 | 150800 | 3331451273 | 3905 | 3910 | 3915 | 3905 | 337 |
| 211 | 20250415 | 150700 | 3330133718 | 3915 | 3895 | 3920 | 3895 | 3352 |
| 212 | 20250415 | 150600 | 3317048443 | 3890 | 3885 | 3890 | 3885 | 821 |
| 213 | 20250415 | 150500 | 3313857018 | 3880 | 3880 | 3880 | 3880 | 285 |
| 214 | 20250415 | 150400 | 3312751218 | 3875 | 3875 | 3875 | 3875 | 60 |
| 215 | 20250415 | 150300 | 3312518718 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20250415 | 150200 | 3312518718 | 3880 | 3875 | 3880 | 3875 | 84 |
| 217 | 20250415 | 150100 | 3312193213 | 3870 | 3870 | 3870 | 3870 | 369 |
| 218 | 20250415 | 150000 | 3310765183 | 3870 | 3870 | 3870 | 3870 | 8 |
| 219 | 20250415 | 145900 | 3310734223 | 3870 | 3870 | 3870 | 3870 | 11 |
| 220 | 20250415 | 145800 | 3310691653 | 3875 | 3875 | 3875 | 3875 | 1 |
| 221 | 20250415 | 145700 | 3310687778 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20250415 | 145600 | 3310687778 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20250415 | 145500 | 3310687778 | 3875 | 3875 | 3875 | 3875 | 4 |
| 224 | 20250415 | 145400 | 3310672278 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20250415 | 145300 | 3310672278 | 3875 | 3875 | 3875 | 3875 | 7 |
| 226 | 20250415 | 145200 | 3310645153 | 3880 | 3880 | 3880 | 3880 | 5 |
| 227 | 20250415 | 145100 | 3310625753 | 3880 | 3880 | 3880 | 3880 | 10 |
| 228 | 20250415 | 145000 | 3310586953 | 3875 | 3860 | 3875 | 3860 | 1450 |
| 229 | 20250415 | 144900 | 3304988453 | 3875 | 3860 | 3875 | 3860 | 40 |
| 230 | 20250415 | 144800 | 3304833693 | 3865 | 3865 | 3865 | 3865 | 25 |
| 231 | 20250415 | 144700 | 3304737068 | 3865 | 3875 | 3875 | 3865 | 350 |
| 232 | 20250415 | 144600 | 3303384068 | 3880 | 3880 | 3880 | 3880 | 101 |
| 233 | 20250415 | 144500 | 3302992188 | 3885 | 3885 | 3885 | 3880 | 235 |
| 234 | 20250415 | 144400 | 3302080188 | 3880 | 3880 | 3880 | 3880 | 704 |
| 235 | 20250415 | 144300 | 3299348668 | 3875 | 3875 | 3875 | 3875 | 85 |
| 236 | 20250415 | 144200 | 3299019293 | 3880 | 3880 | 3880 | 3880 | 12 |
| 237 | 20250415 | 144100 | 3298972733 | 3880 | 3880 | 3880 | 3880 | 1 |
| 238 | 20250415 | 144000 | 3298968853 | 3865 | 3865 | 3875 | 3865 | 981 |
| 239 | 20250415 | 143900 | 3295174968 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20250415 | 143800 | 3295174968 | 3865 | 3865 | 3865 | 3865 | 255 |
| 241 | 20250415 | 143700 | 3294189393 | 3865 | 3875 | 3875 | 3865 | 30 |
| 242 | 20250415 | 143600 | 3294073413 | 3865 | 3870 | 3870 | 3865 | 403 |
| 243 | 20250415 | 143500 | 3292514928 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20250415 | 143400 | 3292514928 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20250415 | 143300 | 3292514928 | 3885 | 3885 | 3885 | 3885 | 1 |
| 246 | 20250415 | 143200 | 3292511043 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20250415 | 143100 | 3292511043 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20250415 | 143000 | 3292511043 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20250415 | 142900 | 3292511043 | 3890 | 3890 | 3890 | 3890 | 1 |
| 250 | 20250415 | 142800 | 3292507153 | 3880 | 3865 | 3880 | 3865 | 1654 |
| 251 | 20250415 | 142700 | 3286105523 | 3865 | 3865 | 3865 | 3865 | 330 |
| 252 | 20250415 | 142600 | 3284830073 | 3865 | 3870 | 3870 | 3865 | 118 |
| 253 | 20250415 | 142500 | 3284373988 | 3870 | 3870 | 3870 | 3870 | 0 |
| 254 | 20250415 | 142400 | 3284373988 | 3870 | 3870 | 3870 | 3870 | 30 |
| 255 | 20250415 | 142300 | 3284257888 | 3870 | 3870 | 3870 | 3870 | 5 |
| 256 | 20250415 | 142200 | 3284238538 | 3870 | 3870 | 3870 | 3870 | 648 |
| 257 | 20250415 | 142100 | 3281730778 | 3865 | 3865 | 3865 | 3865 | 25 |
| 258 | 20250415 | 142000 | 3281634153 | 3865 | 3865 | 3865 | 3865 | 25 |
| 259 | 20250415 | 141900 | 3281537528 | 3865 | 3870 | 3870 | 3865 | 65 |
| 260 | 20250415 | 141800 | 3281286228 | 3870 | 3870 | 3870 | 3870 | 55 |
| 261 | 20250415 | 141700 | 3281073378 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20250415 | 141600 | 3281073378 | 3855 | 3855 | 3855 | 3855 | 600 |
| 263 | 20250415 | 141500 | 3278760378 | 3870 | 3870 | 3870 | 3870 | 6 |
| 264 | 20250415 | 141400 | 3278737158 | 3870 | 3855 | 3870 | 3855 | 3012 |
| 265 | 20250415 | 141300 | 3267125718 | 3870 | 3870 | 3870 | 3870 | 0 |
| 266 | 20250415 | 141200 | 3267125718 | 3870 | 3860 | 3870 | 3855 | 812 |
| 267 | 20250415 | 141100 | 3263992653 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20250415 | 141000 | 3263992653 | 3870 | 3860 | 3870 | 3860 | 214 |
| 269 | 20250415 | 140900 | 3263166473 | 3860 | 3870 | 3870 | 3855 | 5735 |
| 270 | 20250415 | 140800 | 3241017878 | 3875 | 3875 | 3875 | 3875 | 161 |
| 271 | 20250415 | 140700 | 3240394003 | 3875 | 3875 | 3875 | 3875 | 0 |
| 272 | 20250415 | 140600 | 3240394003 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20250415 | 140500 | 3240394003 | 3875 | 3875 | 3875 | 3875 | 0 |
| 274 | 20250415 | 140400 | 3240394003 | 3875 | 3885 | 3885 | 3870 | 5340 |
| 275 | 20250415 | 140300 | 3219702128 | 3885 | 3885 | 3885 | 3885 | 0 |
| 276 | 20250415 | 140200 | 3219702128 | 3885 | 3885 | 3885 | 3885 | 0 |
| 277 | 20250415 | 140100 | 3219702128 | 3885 | 3885 | 3885 | 3885 | 2 |
| 278 | 20250415 | 140000 | 3219694358 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20250415 | 135900 | 3219694358 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20250415 | 135800 | 3219694358 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20250415 | 135700 | 3219694358 | 3890 | 3895 | 3895 | 3890 | 1362 |
| 282 | 20250415 | 135600 | 3214396168 | 3900 | 3900 | 3900 | 3900 | 2 |
| 283 | 20250415 | 135500 | 3214388368 | 3890 | 3885 | 3890 | 3885 | 175 |
| 284 | 20250415 | 135400 | 3213707793 | 3885 | 3885 | 3885 | 3885 | 324 |
| 285 | 20250415 | 135300 | 3212449053 | 3885 | 3885 | 3885 | 3885 | 47 |
| 286 | 20250415 | 135200 | 3212266458 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20250415 | 135100 | 3212266458 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20250415 | 135000 | 3212266458 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20250415 | 134900 | 3212266458 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20250415 | 134800 | 3212266458 | 3890 | 3885 | 3890 | 3885 | 11 |
| 291 | 20250415 | 134700 | 3212223673 | 3880 | 3885 | 3885 | 3880 | 56 |
| 292 | 20250415 | 134600 | 3212006388 | 3885 | 3885 | 3885 | 3885 | 1275 |
| 293 | 20250415 | 134500 | 3207053013 | 3885 | 3885 | 3885 | 3885 | 20 |
| 294 | 20250415 | 134400 | 3206975313 | 3890 | 3890 | 3890 | 3890 | 271 |
| 295 | 20250415 | 134300 | 3205921123 | 3900 | 3900 | 3900 | 3900 | 1 |
| 296 | 20250415 | 134200 | 3205917223 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20250415 | 134100 | 3205917223 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20250415 | 134000 | 3205917223 | 3890 | 3890 | 3890 | 3890 | 1 |
| 299 | 20250415 | 133900 | 3205913333 | 3890 | 3890 | 3890 | 3890 | 22 |
| 300 | 20250415 | 133800 | 3205827753 | 3890 | 3895 | 3895 | 3890 | 31 |
| 301 | 20250415 | 133700 | 3205707038 | 3895 | 3895 | 3895 | 3895 | 121 |
| 302 | 20250415 | 133600 | 3205235743 | 3890 | 3890 | 3890 | 3890 | 0 |
| 303 | 20250415 | 133500 | 3205235743 | 3890 | 3895 | 3895 | 3890 | 32 |
| 304 | 20250415 | 133400 | 3205111113 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20250415 | 133300 | 3205111113 | 3890 | 3890 | 3890 | 3890 | 0 |
| 306 | 20250415 | 133200 | 3205111113 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20250415 | 133100 | 3205111113 | 3890 | 3890 | 3890 | 3890 | 370 |
| 308 | 20250415 | 133000 | 3203671813 | 3890 | 3890 | 3890 | 3890 | 10 |
| 309 | 20250415 | 132900 | 3203632913 | 3895 | 3895 | 3895 | 3895 | 10 |
| 310 | 20250415 | 132800 | 3203593963 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20250415 | 132700 | 3203593963 | 3900 | 3905 | 3905 | 3900 | 68 |
| 312 | 20250415 | 132600 | 3203328463 | 3905 | 3900 | 3905 | 3900 | 451 |
| 313 | 20250415 | 132500 | 3201567313 | 3900 | 3900 | 3900 | 3900 | 200 |
| 314 | 20250415 | 132400 | 3200787313 | 3900 | 3900 | 3900 | 3900 | 615 |
| 315 | 20250415 | 132300 | 3198388813 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20250415 | 132200 | 3198388813 | 3900 | 3890 | 3900 | 3890 | 2138 |
| 317 | 20250415 | 132100 | 3190054253 | 3885 | 3885 | 3885 | 3885 | 500 |
| 318 | 20250415 | 132000 | 3188111753 | 3885 | 3885 | 3885 | 3885 | 0 |
| 319 | 20250415 | 131900 | 3188111753 | 3885 | 3885 | 3885 | 3885 | 0 |
| 320 | 20250415 | 131800 | 3188111753 | 3885 | 3885 | 3885 | 3885 | 1 |
| 321 | 20250415 | 131700 | 3188107868 | 3890 | 3890 | 3890 | 3890 | 0 |
| 322 | 20250415 | 131600 | 3188107868 | 3890 | 3895 | 3895 | 3890 | 3123 |
| 323 | 20250415 | 131500 | 3175954653 | 3895 | 3895 | 3895 | 3895 | 0 |
| 324 | 20250415 | 131400 | 3175954653 | 3895 | 3895 | 3895 | 3895 | 121 |
| 325 | 20250415 | 131300 | 3175483358 | 3890 | 3900 | 3900 | 3890 | 1037 |
| 326 | 20250415 | 131200 | 3171445318 | 3900 | 3895 | 3900 | 3895 | 92 |
| 327 | 20250415 | 131100 | 3171086523 | 3890 | 3905 | 3905 | 3890 | 1562 |
| 328 | 20250415 | 131000 | 3165002858 | 3895 | 3900 | 3900 | 3895 | 800 |
| 329 | 20250415 | 130900 | 3161886823 | 3895 | 3895 | 3895 | 3895 | 0 |
| 330 | 20250415 | 130800 | 3161886823 | 3895 | 3900 | 3900 | 3895 | 244 |
| 331 | 20250415 | 130700 | 3160935268 | 3905 | 3905 | 3905 | 3905 | 1138 |
| 332 | 20250415 | 130600 | 3156491378 | 3900 | 3895 | 3900 | 3895 | 1091 |
| 333 | 20250415 | 130500 | 3152239543 | 3895 | 3895 | 3895 | 3895 | 0 |
| 334 | 20250415 | 130400 | 3152239543 | 3895 | 3895 | 3895 | 3895 | 9 |
| 335 | 20250415 | 130300 | 3152204488 | 3885 | 3885 | 3885 | 3885 | 64 |
| 336 | 20250415 | 130200 | 3151955848 | 3890 | 3890 | 3890 | 3890 | 0 |
| 337 | 20250415 | 130100 | 3151955848 | 3890 | 3890 | 3890 | 3890 | 194 |
| 338 | 20250415 | 130000 | 3151201188 | 3900 | 3900 | 3900 | 3900 | 10 |
| 339 | 20250415 | 125900 | 3151162188 | 3900 | 3900 | 3900 | 3900 | 50 |
| 340 | 20250415 | 125800 | 3150967188 | 3905 | 3905 | 3905 | 3905 | 0 |
| 341 | 20250415 | 125700 | 3150967188 | 3905 | 3905 | 3905 | 3905 | 259 |
| 342 | 20250415 | 125600 | 3149955793 | 3910 | 3900 | 3910 | 3900 | 800 |
| 343 | 20250415 | 125500 | 3146832383 | 3890 | 3890 | 3890 | 3890 | 0 |
| 344 | 20250415 | 125400 | 3146832383 | 3890 | 3890 | 3900 | 3890 | 139 |
| 345 | 20250415 | 125300 | 3146291663 | 3900 | 3900 | 3900 | 3900 | 0 |
| 346 | 20250415 | 125200 | 3146291663 | 3900 | 3900 | 3900 | 3900 | 310 |
| 347 | 20250415 | 125100 | 3145082663 | 3905 | 3905 | 3905 | 3905 | 0 |
| 348 | 20250415 | 125000 | 3145082663 | 3905 | 3905 | 3905 | 3905 | 0 |
| 349 | 20250415 | 124900 | 3145082663 | 3905 | 3895 | 3905 | 3895 | 30 |
| 350 | 20250415 | 124800 | 3144965523 | 3895 | 3895 | 3895 | 3895 | 51 |
| 351 | 20250415 | 124700 | 3144766878 | 3890 | 3890 | 3890 | 3890 | 0 |
| 352 | 20250415 | 124600 | 3144766878 | 3890 | 3895 | 3895 | 3890 | 185 |
| 353 | 20250415 | 124500 | 3144046803 | 3890 | 3890 | 3890 | 3890 | 1 |
| 354 | 20250415 | 124400 | 3144042913 | 3890 | 3890 | 3890 | 3890 | 0 |
| 355 | 20250415 | 124300 | 3144042913 | 3890 | 3890 | 3890 | 3890 | 1 |
| 356 | 20250415 | 124200 | 3144039023 | 3895 | 3895 | 3895 | 3895 | 0 |
| 357 | 20250415 | 124100 | 3144039023 | 3895 | 3895 | 3895 | 3895 | 17 |
| 358 | 20250415 | 124000 | 3143972808 | 3895 | 3895 | 3895 | 3895 | 34 |
| 359 | 20250415 | 123900 | 3143840378 | 3890 | 3890 | 3890 | 3890 | 17 |
| 360 | 20250415 | 123800 | 3143774248 | 3895 | 3895 | 3895 | 3895 | 79 |
| 361 | 20250415 | 123700 | 3143466543 | 3905 | 3880 | 3910 | 3880 | 3226 |
| 362 | 20250415 | 123600 | 3130905158 | 3875 | 3875 | 3875 | 3870 | 70 |
| 363 | 20250415 | 123500 | 3130633913 | 3870 | 3870 | 3870 | 3870 | 109 |
| 364 | 20250415 | 123400 | 3130212083 | 3870 | 3875 | 3875 | 3870 | 111 |
| 365 | 20250415 | 123300 | 3129781963 | 3870 | 3870 | 3870 | 3870 | 355 |
| 366 | 20250415 | 123200 | 3128408113 | 3870 | 3870 | 3870 | 3870 | 0 |
| 367 | 20250415 | 123100 | 3128408113 | 3870 | 3870 | 3870 | 3870 | 1 |
| 368 | 20250415 | 123000 | 3128404243 | 3870 | 3870 | 3870 | 3870 | 0 |
| 369 | 20250415 | 122900 | 3128404243 | 3870 | 3870 | 3870 | 3870 | 77 |
| 370 | 20250415 | 122800 | 3128106253 | 3870 | 3865 | 3870 | 3865 | 112 |
| 371 | 20250415 | 122700 | 3127673073 | 3860 | 3860 | 3860 | 3860 | 0 |
| 372 | 20250415 | 122600 | 3127673073 | 3860 | 3860 | 3860 | 3860 | 0 |
| 373 | 20250415 | 122500 | 3127673073 | 3860 | 3860 | 3860 | 3860 | 14 |
| 374 | 20250415 | 122400 | 3127619033 | 3860 | 3865 | 3865 | 3860 | 151 |
| 375 | 20250415 | 122300 | 3127035888 | 3865 | 3865 | 3865 | 3865 | 105 |
| 376 | 20250415 | 122200 | 3126630063 | 3860 | 3875 | 3875 | 3860 | 13 |
| 377 | 20250415 | 122100 | 3126579703 | 3875 | 3855 | 3875 | 3855 | 153 |
| 378 | 20250415 | 122000 | 3125989348 | 3875 | 3875 | 3875 | 3875 | 50 |
| 379 | 20250415 | 121900 | 3125795598 | 3875 | 3875 | 3875 | 3875 | 0 |
| 380 | 20250415 | 121800 | 3125795598 | 3875 | 3875 | 3875 | 3875 | 130 |
| 381 | 20250415 | 121700 | 3125291848 | 3875 | 3875 | 3875 | 3875 | 0 |
| 382 | 20250415 | 121600 | 3125291848 | 3875 | 3875 | 3875 | 3875 | 84 |
| 383 | 20250415 | 121500 | 3124966348 | 3875 | 3875 | 3875 | 3875 | 0 |
| 384 | 20250415 | 121400 | 3124966348 | 3875 | 3875 | 3875 | 3875 | 0 |
| 385 | 20250415 | 121300 | 3124966348 | 3875 | 3875 | 3875 | 3875 | 0 |
| 386 | 20250415 | 121200 | 3124966348 | 3875 | 3875 | 3875 | 3875 | 5 |
| 387 | 20250415 | 121100 | 3124946973 | 3875 | 3875 | 3875 | 3875 | 0 |
| 388 | 20250415 | 121000 | 3124946973 | 3875 | 3875 | 3875 | 3875 | 0 |
| 389 | 20250415 | 120900 | 3124946973 | 3875 | 3875 | 3875 | 3875 | 7 |
| 390 | 20250415 | 120800 | 3124919848 | 3880 | 3880 | 3880 | 3880 | 760 |
| 391 | 20250415 | 120700 | 3121971048 | 3880 | 3880 | 3880 | 3880 | 2 |
| 392 | 20250415 | 120600 | 3121963288 | 3880 | 3880 | 3880 | 3880 | 50 |
| 393 | 20250415 | 120500 | 3121769288 | 3880 | 3860 | 3880 | 3845 | 2900 |
| 394 | 20250415 | 120400 | 3110595073 | 3860 | 3865 | 3865 | 3860 | 842 |
| 395 | 20250415 | 120300 | 3107343058 | 3865 | 3865 | 3865 | 3865 | 382 |
| 396 | 20250415 | 120200 | 3105866628 | 3875 | 3875 | 3875 | 3875 | 0 |
| 397 | 20250415 | 120100 | 3105866628 | 3875 | 3875 | 3875 | 3875 | 0 |
| 398 | 20250415 | 120000 | 3105866628 | 3875 | 3875 | 3875 | 3875 | 0 |
| 399 | 20250415 | 115900 | 3105866628 | 3875 | 3865 | 3875 | 3865 | 285 |
| 400 | 20250415 | 115800 | 3104764283 | 3880 | 3880 | 3880 | 3880 | 100 |
| 401 | 20250415 | 115700 | 3104376283 | 3865 | 3865 | 3865 | 3865 | 323 |
| 402 | 20250415 | 115600 | 3103127888 | 3870 | 3870 | 3870 | 3870 | 411 |
| 403 | 20250415 | 115500 | 3101537318 | 3870 | 3875 | 3875 | 3870 | 529 |
| 404 | 20250415 | 115400 | 3099490063 | 3875 | 3875 | 3875 | 3875 | 0 |
| 405 | 20250415 | 115300 | 3099490063 | 3875 | 3875 | 3875 | 3875 | 0 |
| 406 | 20250415 | 115200 | 3099490063 | 3875 | 3875 | 3875 | 3875 | 25 |
| 407 | 20250415 | 115100 | 3099393188 | 3875 | 3875 | 3875 | 3875 | 0 |
| 408 | 20250415 | 115000 | 3099393188 | 3875 | 3875 | 3875 | 3875 | 400 |
| 409 | 20250415 | 114900 | 3097843188 | 3875 | 3875 | 3875 | 3875 | 0 |
| 410 | 20250415 | 114800 | 3097843188 | 3875 | 3885 | 3885 | 3875 | 1170 |
| 411 | 20250415 | 114700 | 3093307578 | 3885 | 3895 | 3895 | 3885 | 55 |
| 412 | 20250415 | 114600 | 3093093633 | 3895 | 3895 | 3895 | 3895 | 0 |
| 413 | 20250415 | 114500 | 3093093633 | 3895 | 3895 | 3895 | 3895 | 0 |
| 414 | 20250415 | 114400 | 3093093633 | 3895 | 3895 | 3895 | 3895 | 75 |
| 415 | 20250415 | 114300 | 3092801508 | 3900 | 3900 | 3910 | 3900 | 240 |
| 416 | 20250415 | 114200 | 3091865308 | 3900 | 3910 | 3910 | 3900 | 296 |
| 417 | 20250415 | 114100 | 3090710478 | 3910 | 3915 | 3915 | 3910 | 1852 |
| 418 | 20250415 | 114000 | 3083460853 | 3915 | 3915 | 3915 | 3915 | 500 |
| 419 | 20250415 | 113900 | 3081503353 | 3915 | 3900 | 3915 | 3900 | 1357 |
| 420 | 20250415 | 113800 | 3076199138 | 3900 | 3890 | 3900 | 3885 | 1525 |
| 421 | 20250415 | 113700 | 3070270408 | 3885 | 3885 | 3885 | 3885 | 211 |
| 422 | 20250415 | 113600 | 3069450673 | 3885 | 3885 | 3885 | 3885 | 100 |
| 423 | 20250415 | 113500 | 3069062173 | 3880 | 3875 | 3880 | 3875 | 774 |
| 424 | 20250415 | 113400 | 3066062833 | 3875 | 3880 | 3880 | 3875 | 1112 |
| 425 | 20250415 | 113300 | 3061749523 | 3880 | 3885 | 3885 | 3880 | 635 |
| 426 | 20250415 | 113200 | 3059284693 | 3885 | 3890 | 3890 | 3885 | 1606 |
| 427 | 20250415 | 113100 | 3053043623 | 3900 | 3890 | 3900 | 3890 | 502 |
| 428 | 20250415 | 113000 | 3051090823 | 3890 | 3890 | 3890 | 3890 | 300 |
| 429 | 20250415 | 112900 | 3049923823 | 3890 | 3895 | 3895 | 3890 | 2596 |
| 430 | 20250415 | 112800 | 3039815533 | 3895 | 3895 | 3895 | 3895 | 2 |
| 431 | 20250415 | 112700 | 3039807743 | 3890 | 3890 | 3890 | 3890 | 148 |
| 432 | 20250415 | 112600 | 3039232023 | 3890 | 3890 | 3890 | 3890 | 59 |
| 433 | 20250415 | 112500 | 3039002513 | 3890 | 3885 | 3890 | 3885 | 218 |
| 434 | 20250415 | 112400 | 3038154953 | 3885 | 3890 | 3890 | 3885 | 260 |
| 435 | 20250415 | 112300 | 3037144748 | 3890 | 3890 | 3890 | 3890 | 70 |
| 436 | 20250415 | 112200 | 3036872448 | 3900 | 3900 | 3900 | 3900 | 1 |
| 437 | 20250415 | 112100 | 3036868548 | 3885 | 3895 | 3895 | 3885 | 376 |
| 438 | 20250415 | 112000 | 3035405568 | 3900 | 3900 | 3905 | 3900 | 365 |
| 439 | 20250415 | 111900 | 3033981298 | 3895 | 3900 | 3900 | 3895 | 717 |
| 440 | 20250415 | 111800 | 3031187648 | 3900 | 3905 | 3905 | 3900 | 277 |
| 441 | 20250415 | 111700 | 3030107088 | 3905 | 3885 | 3905 | 3885 | 1547 |
| 442 | 20250415 | 111600 | 3024087078 | 3885 | 3885 | 3885 | 3885 | 100 |
| 443 | 20250415 | 111500 | 3023698578 | 3885 | 3885 | 3885 | 3885 | 1568 |
| 444 | 20250415 | 111400 | 3017606898 | 3885 | 3885 | 3885 | 3885 | 0 |
| 445 | 20250415 | 111300 | 3017606898 | 3885 | 3885 | 3890 | 3885 | 192 |
| 446 | 20250415 | 111200 | 3016860478 | 3885 | 3885 | 3885 | 3885 | 113 |
| 447 | 20250415 | 111100 | 3016421473 | 3880 | 3885 | 3885 | 3880 | 51 |
| 448 | 20250415 | 111000 | 3016223588 | 3875 | 3875 | 3875 | 3875 | 0 |
| 449 | 20250415 | 110900 | 3016223588 | 3875 | 3880 | 3880 | 3875 | 760 |
| 450 | 20250415 | 110800 | 3013275978 | 3885 | 3885 | 3885 | 3885 | 500 |
| 451 | 20250415 | 110700 | 3011333478 | 3885 | 3885 | 3885 | 3885 | 73 |
| 452 | 20250415 | 110600 | 3011049873 | 3885 | 3880 | 3885 | 3880 | 376 |
| 453 | 20250415 | 110500 | 3009590928 | 3880 | 3880 | 3880 | 3880 | 258 |
| 454 | 20250415 | 110400 | 3008589888 | 3885 | 3880 | 3885 | 3880 | 2209 |
| 455 | 20250415 | 110300 | 3000018318 | 3880 | 3880 | 3880 | 3880 | 28 |
| 456 | 20250415 | 110200 | 2999909678 | 3880 | 3880 | 3880 | 3880 | 46 |
| 457 | 20250415 | 110100 | 2999731198 | 3880 | 3880 | 3880 | 3875 | 1218 |
| 458 | 20250415 | 110000 | 2995009083 | 3885 | 3895 | 3895 | 3885 | 173 |
| 459 | 20250415 | 105900 | 2994336908 | 3895 | 3890 | 3900 | 3890 | 1200 |
| 460 | 20250415 | 105800 | 2989662868 | 3885 | 3885 | 3885 | 3880 | 154 |
| 461 | 20250415 | 105700 | 2989064583 | 3885 | 3875 | 3885 | 3875 | 245 |
| 462 | 20250415 | 105600 | 2988113963 | 3875 | 3870 | 3875 | 3870 | 3069 |
| 463 | 20250415 | 105500 | 2976221783 | 3870 | 3870 | 3870 | 3870 | 283 |
| 464 | 20250415 | 105400 | 2975126573 | 3865 | 3865 | 3865 | 3865 | 237 |
| 465 | 20250415 | 105300 | 2974210568 | 3860 | 3860 | 3860 | 3860 | 0 |
| 466 | 20250415 | 105200 | 2974210568 | 3860 | 3855 | 3860 | 3855 | 1306 |
| 467 | 20250415 | 105100 | 2969169488 | 3860 | 3860 | 3860 | 3860 | 70 |
| 468 | 20250415 | 105000 | 2968899288 | 3860 | 3860 | 3860 | 3860 | 186 |
| 469 | 20250415 | 104900 | 2968181328 | 3845 | 3860 | 3860 | 3845 | 1337 |
| 470 | 20250415 | 104800 | 2963039993 | 3865 | 3865 | 3865 | 3865 | 18 |
| 471 | 20250415 | 104700 | 2962970423 | 3865 | 3865 | 3865 | 3865 | 148 |
| 472 | 20250415 | 104600 | 2962398403 | 3855 | 3855 | 3855 | 3855 | 110 |
| 473 | 20250415 | 104500 | 2961974353 | 3865 | 3865 | 3865 | 3865 | 20 |
| 474 | 20250415 | 104400 | 2961897053 | 3870 | 3860 | 3870 | 3860 | 279 |
| 475 | 20250415 | 104300 | 2960818063 | 3860 | 3850 | 3860 | 3845 | 1615 |
| 476 | 20250415 | 104200 | 2954593643 | 3830 | 3835 | 3855 | 3830 | 831 |
| 477 | 20250415 | 104100 | 2951405838 | 3855 | 3850 | 3860 | 3835 | 2334 |
| 478 | 20250415 | 104000 | 2942432793 | 3850 | 3860 | 3860 | 3850 | 1086 |
| 479 | 20250415 | 103900 | 2938248558 | 3860 | 3860 | 3860 | 3860 | 193 |
| 480 | 20250415 | 103800 | 2937503578 | 3860 | 3870 | 3870 | 3860 | 80 |
| 481 | 20250415 | 103700 | 2937194758 | 3870 | 3870 | 3870 | 3870 | 0 |
| 482 | 20250415 | 103600 | 2937194758 | 3870 | 3850 | 3875 | 3850 | 2164 |
| 483 | 20250415 | 103500 | 2928829438 | 3850 | 3850 | 3850 | 3850 | 0 |
| 484 | 20250415 | 103400 | 2928829438 | 3850 | 3850 | 3850 | 3850 | 272 |
| 485 | 20250415 | 103300 | 2927782238 | 3850 | 3865 | 3865 | 3850 | 1144 |
| 486 | 20250415 | 103200 | 2923371663 | 3865 | 3865 | 3865 | 3855 | 625 |
| 487 | 20250415 | 103100 | 2920956838 | 3870 | 3860 | 3870 | 3855 | 358 |
| 488 | 20250415 | 103000 | 2919574413 | 3850 | 3850 | 3850 | 3850 | 20 |
| 489 | 20250415 | 102900 | 2919497413 | 3855 | 3855 | 3855 | 3855 | 1236 |
| 490 | 20250415 | 102800 | 2914732633 | 3860 | 3860 | 3860 | 3860 | 433 |
| 491 | 20250415 | 102700 | 2913061253 | 3855 | 3855 | 3855 | 3855 | 39 |
| 492 | 20250415 | 102600 | 2912910908 | 3855 | 3855 | 3855 | 3855 | 102 |
| 493 | 20250415 | 102500 | 2912517698 | 3855 | 3860 | 3860 | 3855 | 405 |
| 494 | 20250415 | 102400 | 2910956093 | 3860 | 3875 | 3875 | 3860 | 1210 |
| 495 | 20250415 | 102300 | 2906268968 | 3875 | 3875 | 3875 | 3875 | 241 |
| 496 | 20250415 | 102200 | 2905335093 | 3875 | 3865 | 3875 | 3865 | 106 |
| 497 | 20250415 | 102100 | 2904925343 | 3860 | 3860 | 3860 | 3860 | 203 |
| 498 | 20250415 | 102000 | 2904141763 | 3850 | 3855 | 3855 | 3850 | 168 |
| 499 | 20250415 | 101900 | 2903494523 | 3845 | 3845 | 3845 | 3845 | 1290 |
| 500 | 20250415 | 101800 | 2898534473 | 3845 | 3860 | 3865 | 3845 | 341 |
| 501 | 20250415 | 101700 | 2897217643 | 3860 | 3850 | 3860 | 3850 | 1603 |
| 502 | 20250415 | 101600 | 2891045893 | 3850 | 3850 | 3850 | 3850 | 244 |
| 503 | 20250415 | 101500 | 2890106493 | 3845 | 3850 | 3850 | 3845 | 671 |
| 504 | 20250415 | 101400 | 2887523758 | 3850 | 3850 | 3870 | 3850 | 381 |
| 505 | 20250415 | 101300 | 2886056888 | 3850 | 3850 | 3855 | 3850 | 494 |
| 506 | 20250415 | 101200 | 2884154238 | 3850 | 3855 | 3855 | 3850 | 534 |
| 507 | 20250415 | 101100 | 2882095748 | 3855 | 3860 | 3860 | 3855 | 689 |
| 508 | 20250415 | 101000 | 2879438648 | 3875 | 3870 | 3875 | 3870 | 232 |
| 509 | 20250415 | 100900 | 2878540803 | 3850 | 3855 | 3855 | 3850 | 2766 |
| 510 | 20250415 | 100800 | 2867886938 | 3855 | 3875 | 3875 | 3850 | 3566 |
| 511 | 20250415 | 100700 | 2854137178 | 3875 | 3875 | 3875 | 3860 | 1877 |
| 512 | 20250415 | 100600 | 2846875968 | 3875 | 3885 | 3885 | 3875 | 1057 |
| 513 | 20250415 | 100500 | 2842774418 | 3885 | 3885 | 3885 | 3885 | 209 |
| 514 | 20250415 | 100400 | 2841962453 | 3885 | 3880 | 3885 | 3880 | 1002 |
| 515 | 20250415 | 100300 | 2838072538 | 3880 | 3860 | 3880 | 3855 | 1572 |
| 516 | 20250415 | 100200 | 2831998443 | 3860 | 3880 | 3880 | 3855 | 3601 |
| 517 | 20250415 | 100100 | 2818090863 | 3880 | 3900 | 3900 | 3865 | 7310 |
| 518 | 20250415 | 100000 | 2789742538 | 3905 | 3910 | 3915 | 3905 | 2100 |
| 519 | 20250415 | 095900 | 2781536563 | 3910 | 3925 | 3925 | 3910 | 2023 |
| 520 | 20250415 | 095800 | 2773610033 | 3920 | 3925 | 3930 | 3920 | 666 |
| 521 | 20250415 | 095700 | 2770995408 | 3925 | 3900 | 3930 | 3900 | 3568 |
| 522 | 20250415 | 095600 | 2757007393 | 3900 | 3900 | 3910 | 3900 | 2277 |
| 523 | 20250415 | 095500 | 2748124868 | 3890 | 3875 | 3900 | 3875 | 3504 |
| 524 | 20250415 | 095400 | 2734498543 | 3885 | 3880 | 3890 | 3870 | 4233 |
| 525 | 20250415 | 095300 | 2718095298 | 3880 | 3900 | 3910 | 3870 | 13263 |
| 526 | 20250415 | 095200 | 2666529543 | 3900 | 3910 | 3915 | 3900 | 5327 |
| 527 | 20250415 | 095100 | 2645732828 | 3915 | 3925 | 3925 | 3910 | 2733 |
| 528 | 20250415 | 095000 | 2635040383 | 3925 | 3925 | 3925 | 3900 | 11563 |
| 529 | 20250415 | 094900 | 2589800003 | 3925 | 3940 | 3940 | 3920 | 2932 |
| 530 | 20250415 | 094800 | 2578287913 | 3940 | 3935 | 4000 | 3920 | 7098 |
| 531 | 20250415 | 094700 | 2550312583 | 3930 | 3935 | 3940 | 3930 | 4028 |
| 532 | 20250415 | 094600 | 2534479328 | 3945 | 3950 | 3950 | 3925 | 4240 |
| 533 | 20250415 | 094500 | 2517808783 | 3955 | 3935 | 3960 | 3935 | 2363 |
| 534 | 20250415 | 094400 | 2508477728 | 3935 | 3955 | 3960 | 3930 | 5878 |
| 535 | 20250415 | 094300 | 2485301078 | 3955 | 3950 | 3990 | 3940 | 12423 |
| 536 | 20250415 | 094200 | 2435946418 | 3950 | 3945 | 3965 | 3930 | 38300 |
| 537 | 20250415 | 094100 | 2284767463 | 3945 | 3965 | 3975 | 3945 | 9800 |
| 538 | 20250415 | 094000 | 2245992593 | 3975 | 3980 | 3985 | 3970 | 15176 |
| 539 | 20250415 | 093900 | 2185628663 | 3980 | 4010 | 4035 | 3980 | 13515 |
| 540 | 20250415 | 093800 | 2131537963 | 4015 | 4005 | 4045 | 4005 | 18388 |
| 541 | 20250415 | 093700 | 2057450138 | 4010 | 3985 | 4030 | 3975 | 21324 |
| 542 | 20250415 | 093600 | 1972116543 | 3982 | 4000 | 4010 | 3975 | 19318 |
| 543 | 20250415 | 093500 | 1895048164 | 4005 | 4055 | 4065 | 3975 | 45826 |
| 544 | 20250415 | 093400 | 1710683569 | 4055 | 4100 | 4105 | 4030 | 128693 |
| 545 | 20250415 | 093300 | 1185874019 | 4120 | 4120 | 4120 | 4120 | 0 |
| 546 | 20250415 | 093200 | 1185874019 | 4120 | 4120 | 4120 | 4120 | 0 |
| 547 | 20250415 | 093100 | 1185874019 | 4120 | 3980 | 4120 | 3925 | 104248 |
| 548 | 20250415 | 093000 | 764009394 | 3995 | 3980 | 4000 | 3905 | 57400 |
| 549 | 20250415 | 092900 | 535866960 | 3980 | 3870 | 3980 | 3870 | 28354 |
| 550 | 20250415 | 092800 | 424197300 | 3870 | 3905 | 3905 | 3845 | 5559 |
| 551 | 20250415 | 092700 | 402634705 | 3890 | 3875 | 3905 | 3875 | 5200 |
| 552 | 20250415 | 092600 | 382370905 | 3850 | 3885 | 3905 | 3850 | 7536 |
| 553 | 20250415 | 092500 | 353073985 | 3900 | 3900 | 3975 | 3880 | 35887 |
| 554 | 20250415 | 092400 | 212492105 | 3900 | 3855 | 3950 | 3850 | 33221 |
| 555 | 20250415 | 092300 | 82908310 | 3855 | 3770 | 3860 | 3770 | 10337 |
| 556 | 20250415 | 092200 | 43386900 | 3770 | 3750 | 3805 | 3750 | 6579 |
| 557 | 20250415 | 092100 | 18531585 | 3750 | 3760 | 3760 | 3750 | 245 |
| 558 | 20250415 | 092000 | 17612335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 559 | 20250415 | 091900 | 17612335 | 3760 | 3760 | 3760 | 3760 | 4 |
| 560 | 20250415 | 091800 | 17597295 | 3760 | 3760 | 3760 | 3760 | 5 |
| 561 | 20250415 | 091700 | 17578495 | 3760 | 3740 | 3760 | 3740 | 1896 |
| 562 | 20250415 | 091600 | 10454885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 563 | 20250415 | 091500 | 10454885 | 3760 | 3740 | 3760 | 3740 | 22 |
| 564 | 20250415 | 091400 | 10372505 | 3750 | 3760 | 3760 | 3750 | 21 |
| 565 | 20250415 | 091300 | 10293555 | 3760 | 3755 | 3760 | 3755 | 20 |
| 566 | 20250415 | 091200 | 10218415 | 3755 | 3755 | 3755 | 3755 | 10 |
| 567 | 20250415 | 091100 | 10180865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 568 | 20250415 | 091000 | 10180865 | 3750 | 3750 | 3750 | 3750 | 145 |
| 569 | 20250415 | 090900 | 9637115 | 3745 | 3730 | 3745 | 3730 | 24 |
| 570 | 20250415 | 090800 | 9547580 | 3750 | 3750 | 3750 | 3750 | 271 |
| 571 | 20250415 | 090700 | 8531330 | 3750 | 3730 | 3750 | 3725 | 865 |
| 572 | 20250415 | 090600 | 5298305 | 3735 | 3735 | 3735 | 3735 | 1 |
| 573 | 20250415 | 090500 | 5294570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 574 | 20250415 | 090400 | 5294570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 575 | 20250415 | 090300 | 5294570 | 3750 | 3755 | 3760 | 3750 | 214 |
| 576 | 20250415 | 090200 | 4491045 | 3740 | 3730 | 3740 | 3720 | 24 |
| 577 | 20250415 | 090100 | 4401655 | 3705 | 3730 | 3730 | 3705 | 820 |
| 578 | 20250415 | 090000 | 1356160 | 3745 | 3750 | 3750 | 3745 | 362 |