28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 3 | 20250404 | 184000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20250404 | 183900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20250404 | 183800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20250404 | 183700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20250404 | 183600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20250404 | 183500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20250404 | 183400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20250404 | 183300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20250404 | 183200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20250404 | 183100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20250404 | 183000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20250404 | 182900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20250404 | 182800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20250404 | 182700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20250404 | 182600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20250404 | 182500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20250404 | 182400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20250404 | 182300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20250404 | 182200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20250404 | 182100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20250404 | 182000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20250404 | 181900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20250404 | 181800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20250404 | 181700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20250404 | 181600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20250404 | 181500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20250404 | 181400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20250404 | 181300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20250404 | 181200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20250404 | 181100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 33 | 20250404 | 181000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20250404 | 180900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20250404 | 180800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20250404 | 180700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20250404 | 180600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20250404 | 180500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20250404 | 180400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20250404 | 180300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20250404 | 180200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20250404 | 180100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20250404 | 180000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20250404 | 175900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20250404 | 175800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20250404 | 175700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20250404 | 175600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20250404 | 175500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20250404 | 175400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20250404 | 175300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20250404 | 175200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20250404 | 175100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20250404 | 175000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20250404 | 174900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20250404 | 174800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20250404 | 174700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20250404 | 174600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20250404 | 174500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20250404 | 174400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20250404 | 174300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20250404 | 174200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20250404 | 174100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 63 | 20250404 | 174000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20250404 | 173900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20250404 | 173800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20250404 | 173700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20250404 | 173600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20250404 | 173500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20250404 | 173400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20250404 | 173300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20250404 | 173200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20250404 | 173100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20250404 | 173000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20250404 | 172900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20250404 | 172800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20250404 | 172700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20250404 | 172600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20250404 | 172500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20250404 | 172400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20250404 | 172300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20250404 | 172200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20250404 | 172100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20250404 | 172000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20250404 | 171900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20250404 | 171800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20250404 | 171700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20250404 | 171600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20250404 | 171500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20250404 | 171400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20250404 | 171300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20250404 | 171200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20250404 | 171100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 93 | 20250404 | 171000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20250404 | 170900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20250404 | 170800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20250404 | 170700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20250404 | 170600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20250404 | 170500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20250404 | 170400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20250404 | 170300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20250404 | 170200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20250404 | 170100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20250404 | 170000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20250404 | 165900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20250404 | 165800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20250404 | 165700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20250404 | 165600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20250404 | 165500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20250404 | 165400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20250404 | 165300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20250404 | 165200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20250404 | 165100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20250404 | 165000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20250404 | 164900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20250404 | 164800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20250404 | 164700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20250404 | 164600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20250404 | 164500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20250404 | 164400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20250404 | 164300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20250404 | 164200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20250404 | 164100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 123 | 20250404 | 164000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20250404 | 163900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20250404 | 163800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20250404 | 163700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20250404 | 163600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20250404 | 163500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20250404 | 163400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20250404 | 163300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20250404 | 163200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20250404 | 163100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20250404 | 163000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20250404 | 162900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20250404 | 162800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20250404 | 162700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20250404 | 162600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20250404 | 162500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20250404 | 162400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20250404 | 162300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20250404 | 162200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20250404 | 162100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20250404 | 162000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20250404 | 161900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20250404 | 161800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20250404 | 161700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20250404 | 161600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20250404 | 161500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20250404 | 161400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20250404 | 161300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20250404 | 161200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20250404 | 161100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 153 | 20250404 | 161000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20250404 | 160900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20250404 | 160800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20250404 | 160700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20250404 | 160600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20250404 | 160500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20250404 | 160400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20250404 | 160300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20250404 | 160200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20250404 | 160100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20250404 | 160000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20250404 | 155900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20250404 | 155800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20250404 | 155700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20250404 | 155600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20250404 | 155500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20250404 | 155400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20250404 | 155300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20250404 | 155200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20250404 | 155100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20250404 | 155000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20250404 | 154900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20250404 | 154800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20250404 | 154700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20250404 | 154600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20250404 | 154500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20250404 | 154400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20250404 | 154300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20250404 | 154200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20250404 | 154100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 183 | 20250404 | 154000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20250404 | 153900 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20250404 | 153800 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20250404 | 153700 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20250404 | 153600 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20250404 | 153500 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20250404 | 153400 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20250404 | 153300 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20250404 | 153200 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20250404 | 153100 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20250404 | 153000 | 1842719981 | 4250 | 4250 | 4250 | 4250 | 1327 |
| 194 | 20250404 | 152900 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20250404 | 152800 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20250404 | 152700 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20250404 | 152600 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20250404 | 152500 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20250404 | 152400 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20250404 | 152300 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20250404 | 152200 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20250404 | 152100 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20250404 | 152000 | 1837080231 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20250404 | 151900 | 1837080231 | 4235 | 4220 | 4235 | 4220 | 144 |
| 205 | 20250404 | 151800 | 1836472536 | 4205 | 4210 | 4210 | 4205 | 79 |
| 206 | 20250404 | 151700 | 1836140276 | 4205 | 4215 | 4220 | 4205 | 5391 |
| 207 | 20250404 | 151600 | 1813434996 | 4220 | 4220 | 4235 | 4220 | 800 |
| 208 | 20250404 | 151500 | 1810058921 | 4220 | 4230 | 4230 | 4220 | 751 |
| 209 | 20250404 | 151400 | 1806889431 | 4235 | 4220 | 4235 | 4220 | 1265 |
| 210 | 20250404 | 151300 | 1801550841 | 4220 | 4235 | 4235 | 4220 | 1271 |
| 211 | 20250404 | 151200 | 1796176346 | 4225 | 4225 | 4230 | 4225 | 425 |
| 212 | 20250404 | 151100 | 1794380471 | 4225 | 4230 | 4230 | 4225 | 248 |
| 213 | 20250404 | 151000 | 1793332521 | 4235 | 4225 | 4240 | 4225 | 1478 |
| 214 | 20250404 | 150900 | 1787087906 | 4240 | 4230 | 4240 | 4230 | 133 |
| 215 | 20250404 | 150800 | 1786524136 | 4230 | 4230 | 4230 | 4230 | 1112 |
| 216 | 20250404 | 150700 | 1781820376 | 4230 | 4225 | 4230 | 4225 | 102 |
| 217 | 20250404 | 150600 | 1781389416 | 4230 | 4225 | 4230 | 4225 | 223 |
| 218 | 20250404 | 150500 | 1780446626 | 4225 | 4215 | 4225 | 4215 | 616 |
| 219 | 20250404 | 150400 | 1777847696 | 4215 | 4220 | 4220 | 4215 | 874 |
| 220 | 20250404 | 150300 | 1774162331 | 4220 | 4225 | 4225 | 4220 | 2378 |
| 221 | 20250404 | 150200 | 1764120831 | 4230 | 4240 | 4240 | 4230 | 2100 |
| 222 | 20250404 | 150100 | 1755235126 | 4240 | 4250 | 4250 | 4240 | 1599 |
| 223 | 20250404 | 150000 | 1748451496 | 4255 | 4255 | 4255 | 4255 | 710 |
| 224 | 20250404 | 145900 | 1745430446 | 4255 | 4255 | 4255 | 4255 | 6 |
| 225 | 20250404 | 145800 | 1745404916 | 4255 | 4265 | 4265 | 4250 | 5984 |
| 226 | 20250404 | 145700 | 1719953306 | 4270 | 4270 | 4270 | 4270 | 864 |
| 227 | 20250404 | 145600 | 1716264026 | 4275 | 4275 | 4275 | 4275 | 328 |
| 228 | 20250404 | 145500 | 1714861826 | 4275 | 4275 | 4275 | 4275 | 2 |
| 229 | 20250404 | 145400 | 1714853276 | 4300 | 4300 | 4300 | 4300 | 8 |
| 230 | 20250404 | 145300 | 1714818876 | 4305 | 4305 | 4305 | 4305 | 44 |
| 231 | 20250404 | 145200 | 1714629456 | 4305 | 4305 | 4305 | 4305 | 1 |
| 232 | 20250404 | 145100 | 1714625151 | 4310 | 4310 | 4310 | 4310 | 47 |
| 233 | 20250404 | 145000 | 1714422581 | 4310 | 4310 | 4310 | 4310 | 0 |
| 234 | 20250404 | 144900 | 1714422581 | 4310 | 4310 | 4310 | 4310 | 960 |
| 235 | 20250404 | 144800 | 1710284981 | 4310 | 4260 | 4310 | 4260 | 429 |
| 236 | 20250404 | 144700 | 1708445736 | 4260 | 4255 | 4260 | 4255 | 3378 |
| 237 | 20250404 | 144600 | 1694058516 | 4255 | 4265 | 4265 | 4255 | 2348 |
| 238 | 20250404 | 144500 | 1684053736 | 4260 | 4280 | 4280 | 4260 | 13 |
| 239 | 20250404 | 144400 | 1683998131 | 4260 | 4305 | 4305 | 4260 | 7567 |
| 240 | 20250404 | 144300 | 1651579436 | 4305 | 4305 | 4310 | 4305 | 699 |
| 241 | 20250404 | 144200 | 1648567741 | 4305 | 4310 | 4310 | 4305 | 1000 |
| 242 | 20250404 | 144100 | 1644259676 | 4310 | 4310 | 4310 | 4310 | 442 |
| 243 | 20250404 | 144000 | 1642354656 | 4305 | 4310 | 4310 | 4305 | 150 |
| 244 | 20250404 | 143900 | 1641708161 | 4310 | 4310 | 4310 | 4310 | 128 |
| 245 | 20250404 | 143800 | 1641156481 | 4310 | 4310 | 4310 | 4310 | 25 |
| 246 | 20250404 | 143700 | 1641048731 | 4310 | 4305 | 4310 | 4305 | 345 |
| 247 | 20250404 | 143600 | 1639563326 | 4305 | 4305 | 4305 | 4305 | 7 |
| 248 | 20250404 | 143500 | 1639533191 | 4315 | 4315 | 4315 | 4315 | 5 |
| 249 | 20250404 | 143400 | 1639511616 | 4320 | 4320 | 4320 | 4320 | 5 |
| 250 | 20250404 | 143300 | 1639490016 | 4305 | 4320 | 4320 | 4275 | 10030 |
| 251 | 20250404 | 143200 | 1596360401 | 4335 | 4320 | 4335 | 4320 | 2 |
| 252 | 20250404 | 143100 | 1596351746 | 4320 | 4320 | 4320 | 4320 | 85 |
| 253 | 20250404 | 143000 | 1595984546 | 4320 | 4320 | 4320 | 4320 | 5 |
| 254 | 20250404 | 142900 | 1595962946 | 4335 | 4335 | 4335 | 4335 | 1 |
| 255 | 20250404 | 142800 | 1595958611 | 4315 | 4315 | 4315 | 4315 | 50 |
| 256 | 20250404 | 142700 | 1595742861 | 4315 | 4345 | 4345 | 4315 | 3000 |
| 257 | 20250404 | 142600 | 1582754356 | 4345 | 4345 | 4345 | 4345 | 31 |
| 258 | 20250404 | 142500 | 1582619661 | 4340 | 4340 | 4340 | 4340 | 2 |
| 259 | 20250404 | 142400 | 1582610981 | 4350 | 4345 | 4350 | 4345 | 100 |
| 260 | 20250404 | 142300 | 1582176206 | 4340 | 4340 | 4340 | 4340 | 28 |
| 261 | 20250404 | 142200 | 1582054686 | 4340 | 4345 | 4345 | 4340 | 84 |
| 262 | 20250404 | 142100 | 1581689711 | 4345 | 4350 | 4350 | 4345 | 757 |
| 263 | 20250404 | 142000 | 1578396771 | 4350 | 4350 | 4350 | 4350 | 62 |
| 264 | 20250404 | 141900 | 1578127071 | 4350 | 4355 | 4355 | 4350 | 252 |
| 265 | 20250404 | 141800 | 1577030111 | 4360 | 4360 | 4360 | 4360 | 136 |
| 266 | 20250404 | 141700 | 1576437151 | 4360 | 4360 | 4360 | 4360 | 71 |
| 267 | 20250404 | 141600 | 1576127591 | 4360 | 4360 | 4360 | 4360 | 1 |
| 268 | 20250404 | 141500 | 1576123231 | 4360 | 4360 | 4360 | 4360 | 238 |
| 269 | 20250404 | 141400 | 1575085551 | 4360 | 4375 | 4375 | 4360 | 633 |
| 270 | 20250404 | 141300 | 1572324831 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20250404 | 141200 | 1572324831 | 4375 | 4375 | 4375 | 4375 | 59 |
| 272 | 20250404 | 141100 | 1572066706 | 4375 | 4375 | 4375 | 4375 | 0 |
| 273 | 20250404 | 141000 | 1572066706 | 4375 | 4375 | 4375 | 4375 | 1 |
| 274 | 20250404 | 140900 | 1572062331 | 4360 | 4375 | 4375 | 4360 | 1205 |
| 275 | 20250404 | 140800 | 1566802261 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20250404 | 140700 | 1566802261 | 4385 | 4385 | 4385 | 4385 | 0 |
| 277 | 20250404 | 140600 | 1566802261 | 4385 | 4385 | 4385 | 4385 | 77 |
| 278 | 20250404 | 140500 | 1566464616 | 4385 | 4385 | 4385 | 4385 | 0 |
| 279 | 20250404 | 140400 | 1566464616 | 4385 | 4385 | 4385 | 4385 | 0 |
| 280 | 20250404 | 140300 | 1566464616 | 4385 | 4385 | 4385 | 4370 | 426 |
| 281 | 20250404 | 140200 | 1564599441 | 4385 | 4385 | 4385 | 4385 | 32 |
| 282 | 20250404 | 140100 | 1564459121 | 4400 | 4400 | 4400 | 4400 | 2 |
| 283 | 20250404 | 140000 | 1564450321 | 4385 | 4385 | 4400 | 4385 | 274 |
| 284 | 20250404 | 135900 | 1563248666 | 4385 | 4370 | 4385 | 4360 | 1784 |
| 285 | 20250404 | 135800 | 1555467221 | 4370 | 4365 | 4370 | 4365 | 2107 |
| 286 | 20250404 | 135700 | 1546269481 | 4360 | 4360 | 4360 | 4360 | 721 |
| 287 | 20250404 | 135600 | 1543125921 | 4355 | 4355 | 4360 | 4355 | 146 |
| 288 | 20250404 | 135500 | 1542490086 | 4360 | 4355 | 4360 | 4355 | 278 |
| 289 | 20250404 | 135400 | 1541278386 | 4360 | 4360 | 4365 | 4360 | 617 |
| 290 | 20250404 | 135300 | 1538588256 | 4360 | 4365 | 4365 | 4355 | 220 |
| 291 | 20250404 | 135200 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 292 | 20250404 | 135100 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 293 | 20250404 | 135000 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 294 | 20250404 | 134900 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 295 | 20250404 | 134800 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 296 | 20250404 | 134700 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 297 | 20250404 | 134600 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 0 |
| 298 | 20250404 | 134500 | 1537629051 | 4385 | 4385 | 4385 | 4385 | 24 |
| 299 | 20250404 | 134400 | 1537523811 | 4385 | 4385 | 4385 | 4385 | 32 |
| 300 | 20250404 | 134300 | 1537383491 | 4385 | 4385 | 4385 | 4385 | 0 |
| 301 | 20250404 | 134200 | 1537383491 | 4385 | 4385 | 4385 | 4385 | 0 |
| 302 | 20250404 | 134100 | 1537383491 | 4385 | 4385 | 4385 | 4385 | 119 |
| 303 | 20250404 | 134000 | 1536861676 | 4415 | 4400 | 4415 | 4400 | 133 |
| 304 | 20250404 | 133900 | 1536274841 | 4415 | 4415 | 4415 | 4415 | 0 |
| 305 | 20250404 | 133800 | 1536274841 | 4415 | 4415 | 4415 | 4415 | 0 |
| 306 | 20250404 | 133700 | 1536274841 | 4415 | 4415 | 4415 | 4415 | 40 |
| 307 | 20250404 | 133600 | 1536098241 | 4415 | 4385 | 4415 | 4385 | 343 |
| 308 | 20250404 | 133500 | 1534594096 | 4430 | 4380 | 4430 | 4380 | 844 |
| 309 | 20250404 | 133400 | 1530893256 | 4380 | 4350 | 4380 | 4350 | 985 |
| 310 | 20250404 | 133300 | 1526591276 | 4360 | 4360 | 4360 | 4360 | 0 |
| 311 | 20250404 | 133200 | 1526591276 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20250404 | 133100 | 1526591276 | 4360 | 4360 | 4360 | 4360 | 2 |
| 313 | 20250404 | 133000 | 1526582556 | 4350 | 4350 | 4350 | 4350 | 100 |
| 314 | 20250404 | 132900 | 1526147556 | 4365 | 4350 | 4365 | 4350 | 517 |
| 315 | 20250404 | 132800 | 1523898576 | 4365 | 4330 | 4365 | 4330 | 358 |
| 316 | 20250404 | 132700 | 1522346506 | 4335 | 4335 | 4335 | 4325 | 1405 |
| 317 | 20250404 | 132600 | 1516266541 | 4335 | 4365 | 4365 | 4335 | 2243 |
| 318 | 20250404 | 132500 | 1506531751 | 4365 | 4365 | 4365 | 4365 | 22 |
| 319 | 20250404 | 132400 | 1506435721 | 4370 | 4370 | 4370 | 4370 | 1 |
| 320 | 20250404 | 132300 | 1506431351 | 4335 | 4335 | 4370 | 4335 | 109 |
| 321 | 20250404 | 132200 | 1505958801 | 4370 | 4370 | 4370 | 4370 | 0 |
| 322 | 20250404 | 132100 | 1505958801 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20250404 | 132000 | 1505958801 | 4370 | 4370 | 4370 | 4370 | 3 |
| 324 | 20250404 | 131900 | 1505945691 | 4370 | 4335 | 4370 | 4335 | 32 |
| 325 | 20250404 | 131800 | 1505806866 | 4370 | 4370 | 4370 | 4370 | 1 |
| 326 | 20250404 | 131700 | 1505802496 | 4370 | 4340 | 4370 | 4335 | 21 |
| 327 | 20250404 | 131600 | 1505711416 | 4375 | 4340 | 4375 | 4340 | 3 |
| 328 | 20250404 | 131500 | 1505698326 | 4375 | 4375 | 4375 | 4375 | 0 |
| 329 | 20250404 | 131400 | 1505698326 | 4375 | 4375 | 4375 | 4375 | 0 |
| 330 | 20250404 | 131300 | 1505698326 | 4375 | 4375 | 4375 | 4375 | 2 |
| 331 | 20250404 | 131200 | 1505689576 | 4335 | 4375 | 4375 | 4335 | 252 |
| 332 | 20250404 | 131100 | 1504596366 | 4375 | 4375 | 4375 | 4375 | 101 |
| 333 | 20250404 | 131000 | 1504154491 | 4375 | 4375 | 4375 | 4375 | 50 |
| 334 | 20250404 | 130900 | 1503935741 | 4380 | 4335 | 4380 | 4335 | 21 |
| 335 | 20250404 | 130800 | 1503844661 | 4335 | 4370 | 4380 | 4335 | 247 |
| 336 | 20250404 | 130700 | 1502773126 | 4375 | 4375 | 4375 | 4335 | 865 |
| 337 | 20250404 | 130600 | 1499020751 | 4380 | 4375 | 4380 | 4375 | 55 |
| 338 | 20250404 | 130500 | 1498780106 | 4380 | 4385 | 4385 | 4380 | 19 |
| 339 | 20250404 | 130400 | 1498696816 | 4315 | 4360 | 4385 | 4315 | 16470 |
| 340 | 20250404 | 130300 | 1427120451 | 4360 | 4380 | 4380 | 4360 | 6225 |
| 341 | 20250404 | 130200 | 1399923436 | 4385 | 4385 | 4385 | 4385 | 514 |
| 342 | 20250404 | 130100 | 1397669546 | 4385 | 4385 | 4385 | 4385 | 0 |
| 343 | 20250404 | 130000 | 1397669546 | 4385 | 4385 | 4385 | 4385 | 68 |
| 344 | 20250404 | 125900 | 1397371366 | 4385 | 4390 | 4390 | 4385 | 2 |
| 345 | 20250404 | 125800 | 1397362591 | 4435 | 4440 | 4440 | 4425 | 446 |
| 346 | 20250404 | 125700 | 1395386056 | 4390 | 4440 | 4440 | 4390 | 458 |
| 347 | 20250404 | 125600 | 1393365636 | 4385 | 4450 | 4450 | 4385 | 2 |
| 348 | 20250404 | 125500 | 1393356801 | 4385 | 4395 | 4455 | 4375 | 2225 |
| 349 | 20250404 | 125400 | 1383605611 | 4395 | 4400 | 4400 | 4395 | 674 |
| 350 | 20250404 | 125300 | 1380640991 | 4405 | 4415 | 4415 | 4405 | 612 |
| 351 | 20250404 | 125200 | 1377942086 | 4420 | 4450 | 4455 | 4420 | 3318 |
| 352 | 20250404 | 125100 | 1363230676 | 4455 | 4465 | 4465 | 4455 | 135 |
| 353 | 20250404 | 125000 | 1362628901 | 4465 | 4465 | 4465 | 4465 | 79 |
| 354 | 20250404 | 124900 | 1362276166 | 4465 | 4465 | 4465 | 4465 | 0 |
| 355 | 20250404 | 124800 | 1362276166 | 4465 | 4465 | 4465 | 4465 | 0 |
| 356 | 20250404 | 124700 | 1362276166 | 4465 | 4465 | 4465 | 4465 | 53 |
| 357 | 20250404 | 124600 | 1362039521 | 4465 | 4465 | 4465 | 4465 | 261 |
| 358 | 20250404 | 124500 | 1360874156 | 4465 | 4480 | 4480 | 4452 | 892 |
| 359 | 20250404 | 124400 | 1356893536 | 4480 | 4480 | 4480 | 4470 | 187 |
| 360 | 20250404 | 124300 | 1356055876 | 4480 | 4480 | 4485 | 4480 | 384 |
| 361 | 20250404 | 124200 | 1354334556 | 4480 | 4445 | 4480 | 4445 | 914 |
| 362 | 20250404 | 124100 | 1350262011 | 4445 | 4445 | 4445 | 4445 | 0 |
| 363 | 20250404 | 124000 | 1350262011 | 4445 | 4445 | 4445 | 4445 | 0 |
| 364 | 20250404 | 123900 | 1350262011 | 4445 | 4445 | 4445 | 4445 | 10 |
| 365 | 20250404 | 123800 | 1350217561 | 4440 | 4425 | 4440 | 4425 | 43 |
| 366 | 20250404 | 123700 | 1350026701 | 4440 | 4440 | 4440 | 4440 | 37 |
| 367 | 20250404 | 123600 | 1349862421 | 4440 | 4440 | 4440 | 4440 | 2 |
| 368 | 20250404 | 123500 | 1349853541 | 4425 | 4425 | 4440 | 4425 | 84 |
| 369 | 20250404 | 123400 | 1349481496 | 4420 | 4420 | 4420 | 4420 | 10 |
| 370 | 20250404 | 123300 | 1349437296 | 4420 | 4420 | 4420 | 4420 | 357 |
| 371 | 20250404 | 123200 | 1347859356 | 4420 | 4420 | 4420 | 4420 | 0 |
| 372 | 20250404 | 123100 | 1347859356 | 4420 | 4420 | 4420 | 4420 | 158 |
| 373 | 20250404 | 123000 | 1347160996 | 4410 | 4410 | 4410 | 4410 | 0 |
| 374 | 20250404 | 122900 | 1347160996 | 4410 | 4420 | 4420 | 4410 | 6 |
| 375 | 20250404 | 122800 | 1347134516 | 4410 | 4410 | 4410 | 4410 | 606 |
| 376 | 20250404 | 122700 | 1344462056 | 4410 | 4410 | 4410 | 4410 | 0 |
| 377 | 20250404 | 122600 | 1344462056 | 4410 | 4410 | 4410 | 4410 | 255 |
| 378 | 20250404 | 122500 | 1343337506 | 4410 | 4410 | 4410 | 4410 | 0 |
| 379 | 20250404 | 122400 | 1343337506 | 4410 | 4420 | 4420 | 4410 | 11 |
| 380 | 20250404 | 122300 | 1343288946 | 4410 | 4410 | 4410 | 4410 | 100 |
| 381 | 20250404 | 122200 | 1342847946 | 4410 | 4415 | 4415 | 4410 | 415 |
| 382 | 20250404 | 122100 | 1341015806 | 4415 | 4420 | 4420 | 4415 | 609 |
| 383 | 20250404 | 122000 | 1338327046 | 4415 | 4420 | 4420 | 4415 | 6 |
| 384 | 20250404 | 121900 | 1338300531 | 4415 | 4420 | 4420 | 4415 | 31 |
| 385 | 20250404 | 121800 | 1338163526 | 4420 | 4420 | 4420 | 4420 | 0 |
| 386 | 20250404 | 121700 | 1338163526 | 4420 | 4420 | 4420 | 4420 | 5 |
| 387 | 20250404 | 121600 | 1338141426 | 4415 | 4415 | 4420 | 4415 | 194 |
| 388 | 20250404 | 121500 | 1337283956 | 4415 | 4415 | 4415 | 4415 | 502 |
| 389 | 20250404 | 121400 | 1335067626 | 4415 | 4420 | 4420 | 4415 | 508 |
| 390 | 20250404 | 121300 | 1332822316 | 4420 | 4415 | 4420 | 4415 | 7512 |
| 391 | 20250404 | 121200 | 1299624326 | 4410 | 4410 | 4410 | 4410 | 252 |
| 392 | 20250404 | 121100 | 1298513006 | 4410 | 4410 | 4410 | 4410 | 1 |
| 393 | 20250404 | 121000 | 1298508596 | 4415 | 4415 | 4415 | 4415 | 200 |
| 394 | 20250404 | 120900 | 1297625596 | 4415 | 4415 | 4415 | 4415 | 200 |
| 395 | 20250404 | 120800 | 1296742596 | 4415 | 4420 | 4420 | 4405 | 1466 |
| 396 | 20250404 | 120700 | 1290273161 | 4420 | 4400 | 4420 | 4385 | 2897 |
| 397 | 20250404 | 120600 | 1277510871 | 4400 | 4400 | 4400 | 4400 | 130 |
| 398 | 20250404 | 120500 | 1276938871 | 4380 | 4385 | 4385 | 4380 | 305 |
| 399 | 20250404 | 120400 | 1275602286 | 4405 | 4405 | 4405 | 4380 | 288 |
| 400 | 20250404 | 120300 | 1274339616 | 4405 | 4405 | 4405 | 4405 | 0 |
| 401 | 20250404 | 120200 | 1274339616 | 4405 | 4405 | 4405 | 4405 | 0 |
| 402 | 20250404 | 120100 | 1274339616 | 4405 | 4405 | 4405 | 4405 | 0 |
| 403 | 20250404 | 120000 | 1274339616 | 4405 | 4370 | 4405 | 4370 | 19 |
| 404 | 20250404 | 115900 | 1274256446 | 4405 | 4400 | 4405 | 4370 | 561 |
| 405 | 20250404 | 115800 | 1271803641 | 4370 | 4400 | 4400 | 4370 | 797 |
| 406 | 20250404 | 115700 | 1268309546 | 4400 | 4400 | 4400 | 4400 | 55 |
| 407 | 20250404 | 115600 | 1268067546 | 4400 | 4390 | 4400 | 4390 | 103 |
| 408 | 20250404 | 115500 | 1267615346 | 4390 | 4400 | 4400 | 4390 | 183 |
| 409 | 20250404 | 115400 | 1266811536 | 4400 | 4400 | 4400 | 4380 | 21 |
| 410 | 20250404 | 115300 | 1266719176 | 4400 | 4400 | 4400 | 4400 | 0 |
| 411 | 20250404 | 115200 | 1266719176 | 4400 | 4385 | 4400 | 4385 | 352 |
| 412 | 20250404 | 115100 | 1265170526 | 4405 | 4385 | 4405 | 4385 | 983 |
| 413 | 20250404 | 115000 | 1260859736 | 4400 | 4385 | 4400 | 4385 | 13 |
| 414 | 20250404 | 114900 | 1260802686 | 4405 | 4385 | 4405 | 4385 | 322 |
| 415 | 20250404 | 114800 | 1259390696 | 4405 | 4405 | 4405 | 4405 | 0 |
| 416 | 20250404 | 114700 | 1259390696 | 4405 | 4405 | 4405 | 4405 | 0 |
| 417 | 20250404 | 114600 | 1259390696 | 4405 | 4405 | 4405 | 4405 | 20 |
| 418 | 20250404 | 114500 | 1259302596 | 4410 | 4400 | 4410 | 4400 | 18 |
| 419 | 20250404 | 114400 | 1259223386 | 4400 | 4400 | 4400 | 4400 | 18 |
| 420 | 20250404 | 114300 | 1259144186 | 4410 | 4410 | 4410 | 4410 | 1 |
| 421 | 20250404 | 114200 | 1259139776 | 4370 | 4410 | 4410 | 4370 | 122 |
| 422 | 20250404 | 114100 | 1258601836 | 4410 | 4370 | 4410 | 4355 | 7783 |
| 423 | 20250404 | 114000 | 1224694061 | 4365 | 4370 | 4370 | 4365 | 3991 |
| 424 | 20250404 | 113900 | 1207256641 | 4370 | 4400 | 4400 | 4365 | 586 |
| 425 | 20250404 | 113800 | 1204694946 | 4405 | 4405 | 4405 | 4370 | 2083 |
| 426 | 20250404 | 113700 | 1195584381 | 4425 | 4425 | 4425 | 4425 | 0 |
| 427 | 20250404 | 113600 | 1195584381 | 4425 | 4425 | 4425 | 4425 | 0 |
| 428 | 20250404 | 113500 | 1195584381 | 4425 | 4425 | 4425 | 4425 | 13 |
| 429 | 20250404 | 113400 | 1195526856 | 4425 | 4425 | 4425 | 4425 | 1 |
| 430 | 20250404 | 113300 | 1195522431 | 4425 | 4425 | 4425 | 4380 | 75 |
| 431 | 20250404 | 113200 | 1195192271 | 4425 | 4425 | 4425 | 4425 | 70 |
| 432 | 20250404 | 113100 | 1194882521 | 4435 | 4420 | 4435 | 4420 | 649 |
| 433 | 20250404 | 113000 | 1192008971 | 4435 | 4435 | 4435 | 4435 | 0 |
| 434 | 20250404 | 112900 | 1192008971 | 4435 | 4430 | 4435 | 4430 | 5 |
| 435 | 20250404 | 112800 | 1191986806 | 4435 | 4435 | 4445 | 4375 | 486 |
| 436 | 20250404 | 112700 | 1189827046 | 4370 | 4430 | 4450 | 4370 | 1891 |
| 437 | 20250404 | 112600 | 1181431656 | 4425 | 4365 | 4425 | 4355 | 8121 |
| 438 | 20250404 | 112500 | 1146011031 | 4360 | 4370 | 4370 | 4360 | 2360 |
| 439 | 20250404 | 112400 | 1135719321 | 4365 | 4435 | 4435 | 4365 | 3504 |
| 440 | 20250404 | 112300 | 1120181101 | 4445 | 4445 | 4445 | 4445 | 0 |
| 441 | 20250404 | 112200 | 1120181101 | 4445 | 4445 | 4450 | 4445 | 389 |
| 442 | 20250404 | 112100 | 1118451206 | 4455 | 4345 | 4455 | 4345 | 2500 |
| 443 | 20250404 | 112000 | 1107446801 | 4330 | 4330 | 4330 | 4330 | 1368 |
| 444 | 20250404 | 111900 | 1101523361 | 4330 | 4330 | 4330 | 4325 | 703 |
| 445 | 20250404 | 111800 | 1098482406 | 4330 | 4340 | 4340 | 4330 | 1501 |
| 446 | 20250404 | 111700 | 1091981346 | 4345 | 4370 | 4370 | 4345 | 983 |
| 447 | 20250404 | 111600 | 1087702761 | 4365 | 4375 | 4375 | 4365 | 5800 |
| 448 | 20250404 | 111500 | 1062330281 | 4375 | 4385 | 4385 | 4375 | 2317 |
| 449 | 20250404 | 111400 | 1052183896 | 4380 | 4420 | 4420 | 4380 | 5296 |
| 450 | 20250404 | 111300 | 1028896831 | 4415 | 4445 | 4445 | 4415 | 460 |
| 451 | 20250404 | 111200 | 1026854606 | 4445 | 4410 | 4450 | 4410 | 859 |
| 452 | 20250404 | 111100 | 1023055931 | 4445 | 4405 | 4445 | 4400 | 1316 |
| 453 | 20250404 | 111000 | 1017255336 | 4400 | 4425 | 4435 | 4400 | 406 |
| 454 | 20250404 | 110900 | 1015461356 | 4395 | 4380 | 4395 | 4380 | 1879 |
| 455 | 20250404 | 110800 | 1007211646 | 4390 | 4380 | 4390 | 4380 | 2505 |
| 456 | 20250404 | 110700 | 996228101 | 4390 | 4390 | 4390 | 4385 | 1645 |
| 457 | 20250404 | 110600 | 989011851 | 4385 | 4390 | 4390 | 4385 | 1380 |
| 458 | 20250404 | 110500 | 982954691 | 4390 | 4390 | 4390 | 4390 | 8 |
| 459 | 20250404 | 110400 | 982919571 | 4390 | 4400 | 4400 | 4390 | 4039 |
| 460 | 20250404 | 110300 | 965184961 | 4400 | 4405 | 4405 | 4400 | 1533 |
| 461 | 20250404 | 110200 | 958437476 | 4405 | 4415 | 4415 | 4405 | 1876 |
| 462 | 20250404 | 110100 | 950168566 | 4415 | 4415 | 4415 | 4405 | 1752 |
| 463 | 20250404 | 110000 | 942442636 | 4415 | 4435 | 4435 | 4415 | 1868 |
| 464 | 20250404 | 105900 | 934186826 | 4425 | 4430 | 4440 | 4425 | 1233 |
| 465 | 20250404 | 105800 | 928725101 | 4500 | 4415 | 4500 | 4405 | 4402 |
| 466 | 20250404 | 105700 | 909285481 | 4415 | 4435 | 4435 | 4415 | 1155 |
| 467 | 20250404 | 105600 | 904172791 | 4450 | 4475 | 4475 | 4435 | 4119 |
| 468 | 20250404 | 105500 | 885816871 | 4480 | 4495 | 4495 | 4480 | 510 |
| 469 | 20250404 | 105400 | 883532046 | 4500 | 4520 | 4525 | 4500 | 237 |
| 470 | 20250404 | 105300 | 882464901 | 4535 | 4535 | 4535 | 4535 | 46 |
| 471 | 20250404 | 105200 | 882256291 | 4535 | 4515 | 4545 | 4500 | 2093 |
| 472 | 20250404 | 105100 | 872765701 | 4535 | 4545 | 4545 | 4535 | 203 |
| 473 | 20250404 | 105000 | 871843156 | 4545 | 4515 | 4545 | 4515 | 1320 |
| 474 | 20250404 | 104900 | 865856266 | 4475 | 4600 | 4605 | 4460 | 8626 |
| 475 | 20250404 | 104800 | 826660331 | 4600 | 4560 | 4607 | 4560 | 5013 |
| 476 | 20250404 | 104700 | 803624481 | 4560 | 4540 | 4560 | 4540 | 763 |
| 477 | 20250404 | 104600 | 800149736 | 4540 | 4520 | 4540 | 4520 | 38 |
| 478 | 20250404 | 104500 | 799977881 | 4535 | 4530 | 4540 | 4530 | 19 |
| 479 | 20250404 | 104400 | 799891786 | 4530 | 4515 | 4530 | 4515 | 176 |
| 480 | 20250404 | 104300 | 799094521 | 4530 | 4505 | 4530 | 4505 | 910 |
| 481 | 20250404 | 104200 | 794988161 | 4487 | 4470 | 4505 | 4470 | 174 |
| 482 | 20250404 | 104100 | 794205749 | 4470 | 4465 | 4470 | 4465 | 220 |
| 483 | 20250404 | 104000 | 793222699 | 4465 | 4465 | 4465 | 4465 | 10 |
| 484 | 20250404 | 103900 | 793178049 | 4465 | 4455 | 4465 | 4455 | 2535 |
| 485 | 20250404 | 103800 | 781876059 | 4460 | 4460 | 4465 | 4460 | 725 |
| 486 | 20250404 | 103700 | 778642554 | 4460 | 4455 | 4460 | 4455 | 414 |
| 487 | 20250404 | 103600 | 776796634 | 4460 | 4460 | 4460 | 4460 | 362 |
| 488 | 20250404 | 103500 | 775182114 | 4460 | 4460 | 4460 | 4460 | 73 |
| 489 | 20250404 | 103400 | 774856534 | 4455 | 4460 | 4460 | 4455 | 204 |
| 490 | 20250404 | 103300 | 773947699 | 4470 | 4455 | 4470 | 4455 | 220 |
| 491 | 20250404 | 103200 | 772967419 | 4460 | 4460 | 4460 | 4460 | 2639 |
| 492 | 20250404 | 103100 | 761197479 | 4460 | 4460 | 4460 | 4460 | 445 |
| 493 | 20250404 | 103000 | 759212779 | 4460 | 4460 | 4460 | 4460 | 1080 |
| 494 | 20250404 | 102900 | 754395979 | 4460 | 4460 | 4470 | 4460 | 157 |
| 495 | 20250404 | 102800 | 753695739 | 4460 | 4465 | 4465 | 4460 | 138 |
| 496 | 20250404 | 102700 | 753080254 | 4480 | 4485 | 4485 | 4470 | 1024 |
| 497 | 20250404 | 102600 | 748492449 | 4480 | 4510 | 4510 | 4480 | 743 |
| 498 | 20250404 | 102500 | 745148314 | 4520 | 4522 | 4522 | 4500 | 4212 |
| 499 | 20250404 | 102400 | 726125223 | 4535 | 4540 | 4540 | 4535 | 1962 |
| 500 | 20250404 | 102300 | 717217748 | 4540 | 4540 | 4540 | 4540 | 107 |
| 501 | 20250404 | 102200 | 716731968 | 4545 | 4535 | 4550 | 4510 | 1636 |
| 502 | 20250404 | 102100 | 709316318 | 4510 | 4530 | 4540 | 4510 | 904 |
| 503 | 20250404 | 102000 | 705227238 | 4540 | 4480 | 4540 | 4480 | 1896 |
| 504 | 20250404 | 101900 | 696714778 | 4480 | 4450 | 4480 | 4440 | 3079 |
| 505 | 20250404 | 101800 | 682994643 | 4455 | 4460 | 4460 | 4455 | 13 |
| 506 | 20250404 | 101700 | 682936718 | 4460 | 4440 | 4460 | 4440 | 417 |
| 507 | 20250404 | 101600 | 681081313 | 4430 | 4430 | 4430 | 4430 | 0 |
| 508 | 20250404 | 101500 | 681081313 | 4430 | 4430 | 4430 | 4430 | 23 |
| 509 | 20250404 | 101400 | 680979423 | 4430 | 4445 | 4450 | 4425 | 142 |
| 510 | 20250404 | 101300 | 680350553 | 4425 | 4430 | 4430 | 4425 | 160 |
| 511 | 20250404 | 101200 | 679642418 | 4415 | 4415 | 4415 | 4415 | 0 |
| 512 | 20250404 | 101100 | 679642418 | 4415 | 4415 | 4415 | 4415 | 0 |
| 513 | 20250404 | 101000 | 679642418 | 4415 | 4410 | 4415 | 4405 | 316 |
| 514 | 20250404 | 100900 | 678249008 | 4410 | 4415 | 4415 | 4410 | 725 |
| 515 | 20250404 | 100800 | 675051578 | 4415 | 4425 | 4425 | 4415 | 1468 |
| 516 | 20250404 | 100700 | 668566738 | 4425 | 4425 | 4425 | 4425 | 393 |
| 517 | 20250404 | 100600 | 666827713 | 4420 | 4420 | 4420 | 4420 | 59 |
| 518 | 20250404 | 100500 | 666566933 | 4420 | 4430 | 4430 | 4415 | 1747 |
| 519 | 20250404 | 100400 | 658845988 | 4450 | 4450 | 4450 | 4445 | 270 |
| 520 | 20250404 | 100300 | 657645278 | 4450 | 4445 | 4450 | 4445 | 982 |
| 521 | 20250404 | 100200 | 653276443 | 4450 | 4450 | 4455 | 4450 | 351 |
| 522 | 20250404 | 100100 | 651713248 | 4460 | 4460 | 4460 | 4460 | 0 |
| 523 | 20250404 | 100000 | 651713248 | 4460 | 4460 | 4460 | 4460 | 0 |
| 524 | 20250404 | 095900 | 651713248 | 4460 | 4450 | 4460 | 4415 | 896 |
| 525 | 20250404 | 095800 | 647737338 | 4450 | 4465 | 4470 | 4450 | 3050 |
| 526 | 20250404 | 095700 | 634145613 | 4470 | 4420 | 4475 | 4420 | 2467 |
| 527 | 20250404 | 095600 | 623204653 | 4420 | 4480 | 4500 | 4420 | 2938 |
| 528 | 20250404 | 095500 | 610044253 | 4480 | 4450 | 4495 | 4445 | 3886 |
| 529 | 20250404 | 095400 | 592669153 | 4450 | 4420 | 4450 | 4415 | 5293 |
| 530 | 20250404 | 095300 | 569257903 | 4415 | 4430 | 4430 | 4415 | 399 |
| 531 | 20250404 | 095200 | 567494688 | 4430 | 4400 | 4430 | 4400 | 768 |
| 532 | 20250404 | 095100 | 564108903 | 4402 | 4400 | 4402 | 4400 | 357 |
| 533 | 20250404 | 095000 | 562538101 | 4405 | 4395 | 4410 | 4395 | 771 |
| 534 | 20250404 | 094900 | 559148011 | 4395 | 4395 | 4395 | 4380 | 261 |
| 535 | 20250404 | 094800 | 558003141 | 4395 | 4400 | 4420 | 4385 | 553 |
| 536 | 20250404 | 094700 | 555563686 | 4420 | 4380 | 4420 | 4380 | 315 |
| 537 | 20250404 | 094600 | 554181416 | 4375 | 4370 | 4375 | 4370 | 499 |
| 538 | 20250404 | 094500 | 551999616 | 4345 | 4345 | 4370 | 4345 | 1973 |
| 539 | 20250404 | 094400 | 543426581 | 4345 | 4345 | 4345 | 4345 | 260 |
| 540 | 20250404 | 094300 | 542296881 | 4330 | 4345 | 4345 | 4330 | 3014 |
| 541 | 20250404 | 094200 | 529237591 | 4345 | 4370 | 4370 | 4345 | 678 |
| 542 | 20250404 | 094100 | 526280106 | 4370 | 4375 | 4375 | 4370 | 2 |
| 543 | 20250404 | 094000 | 526271361 | 4375 | 4385 | 4385 | 4340 | 1990 |
| 544 | 20250404 | 093900 | 517606891 | 4385 | 4385 | 4385 | 4385 | 0 |
| 545 | 20250404 | 093800 | 517606891 | 4385 | 4400 | 4400 | 4350 | 826 |
| 546 | 20250404 | 093700 | 514003166 | 4410 | 4425 | 4425 | 4335 | 3085 |
| 547 | 20250404 | 093600 | 500457836 | 4425 | 4370 | 4435 | 4325 | 3559 |
| 548 | 20250404 | 093500 | 484871636 | 4365 | 4340 | 4365 | 4320 | 3065 |
| 549 | 20250404 | 093400 | 471564126 | 4330 | 4350 | 4350 | 4330 | 3217 |
| 550 | 20250404 | 093300 | 457624656 | 4340 | 4335 | 4340 | 4310 | 2113 |
| 551 | 20250404 | 093200 | 448493871 | 4335 | 4325 | 4335 | 4310 | 1309 |
| 552 | 20250404 | 093100 | 442848016 | 4325 | 4320 | 4325 | 4320 | 52 |
| 553 | 20250404 | 093000 | 442623126 | 4300 | 4300 | 4300 | 4300 | 1 |
| 554 | 20250404 | 092900 | 442618826 | 4295 | 4300 | 4305 | 4290 | 3057 |
| 555 | 20250404 | 092800 | 429487886 | 4300 | 4305 | 4355 | 4300 | 1938 |
| 556 | 20250404 | 092700 | 421108956 | 4290 | 4290 | 4290 | 4290 | 58 |
| 557 | 20250404 | 092600 | 420860136 | 4300 | 4300 | 4300 | 4295 | 924 |
| 558 | 20250404 | 092500 | 416887856 | 4280 | 4280 | 4280 | 4270 | 1501 |
| 559 | 20250404 | 092400 | 410466971 | 4275 | 4295 | 4300 | 4270 | 6902 |
| 560 | 20250404 | 092300 | 380949091 | 4295 | 4300 | 4300 | 4295 | 978 |
| 561 | 20250404 | 092200 | 376745136 | 4300 | 4315 | 4315 | 4300 | 4331 |
| 562 | 20250404 | 092100 | 358113056 | 4330 | 4335 | 4335 | 4330 | 2731 |
| 563 | 20250404 | 092000 | 346286861 | 4335 | 4365 | 4370 | 4300 | 11951 |
| 564 | 20250404 | 091900 | 294590616 | 4360 | 4380 | 4380 | 4360 | 2069 |
| 565 | 20250404 | 091800 | 285551131 | 4380 | 4380 | 4380 | 4370 | 581 |
| 566 | 20250404 | 091700 | 283008911 | 4380 | 4400 | 4400 | 4380 | 1715 |
| 567 | 20250404 | 091600 | 275487586 | 4395 | 4405 | 4405 | 4395 | 3287 |
| 568 | 20250404 | 091500 | 261024791 | 4400 | 4405 | 4415 | 4400 | 4300 |
| 569 | 20250404 | 091400 | 242096161 | 4410 | 4415 | 4425 | 4410 | 4754 |
| 570 | 20250404 | 091300 | 221108966 | 4415 | 4422 | 4430 | 4410 | 4633 |
| 571 | 20250404 | 091200 | 200638409 | 4422 | 4425 | 4425 | 4417 | 829 |
| 572 | 20250404 | 091100 | 196972540 | 4420 | 4410 | 4430 | 4410 | 1218 |
| 573 | 20250404 | 091000 | 191595500 | 4410 | 4425 | 4425 | 4405 | 2082 |
| 574 | 20250404 | 090900 | 182421885 | 4430 | 4435 | 4440 | 4405 | 1491 |
| 575 | 20250404 | 090800 | 175827050 | 4440 | 4430 | 4445 | 4430 | 75 |
| 576 | 20250404 | 090700 | 175494720 | 4430 | 4425 | 4430 | 4400 | 4822 |
| 577 | 20250404 | 090600 | 154251090 | 4430 | 4470 | 4480 | 4430 | 7640 |
| 578 | 20250404 | 090500 | 120178160 | 4470 | 4450 | 4470 | 4450 | 2807 |
| 579 | 20250404 | 090400 | 107654930 | 4450 | 4470 | 4480 | 4450 | 3608 |
| 580 | 20250404 | 090300 | 91539930 | 4480 | 4465 | 4480 | 4465 | 931 |
| 581 | 20250404 | 090200 | 87379650 | 4465 | 4485 | 4485 | 4465 | 91 |
| 582 | 20250404 | 090100 | 86972735 | 4480 | 4410 | 4480 | 4400 | 6714 |
| 583 | 20250404 | 090000 | 57153500 | 4410 | 4600 | 4605 | 4400 | 12557 |