30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 3 | 20250404 | 190200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20250404 | 190100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20250404 | 190000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20250404 | 185900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20250404 | 185800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20250404 | 185700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20250404 | 185600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20250404 | 185500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20250404 | 185400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20250404 | 185300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20250404 | 185200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20250404 | 185100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20250404 | 185000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20250404 | 184900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20250404 | 184800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20250404 | 184700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20250404 | 184600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20250404 | 184500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20250404 | 184400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20250404 | 184300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20250404 | 184200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20250404 | 184100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20250404 | 184000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20250404 | 183900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20250404 | 183800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20250404 | 183700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20250404 | 183600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20250404 | 183500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20250404 | 183400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20250404 | 183300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 33 | 20250404 | 183200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20250404 | 183100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20250404 | 183000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20250404 | 182900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20250404 | 182800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20250404 | 182700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20250404 | 182600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20250404 | 182500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20250404 | 182400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20250404 | 182300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20250404 | 182200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20250404 | 182100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20250404 | 182000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20250404 | 181900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20250404 | 181800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20250404 | 181700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20250404 | 181600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20250404 | 181500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20250404 | 181400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20250404 | 181300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20250404 | 181200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20250404 | 181100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20250404 | 181000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20250404 | 180900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20250404 | 180800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20250404 | 180700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20250404 | 180600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20250404 | 180500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20250404 | 180400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20250404 | 180300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 63 | 20250404 | 180200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20250404 | 180100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20250404 | 180000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20250404 | 175900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20250404 | 175800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20250404 | 175700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20250404 | 175600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20250404 | 175500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20250404 | 175400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20250404 | 175300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20250404 | 175200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20250404 | 175100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20250404 | 175000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20250404 | 174900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20250404 | 174800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20250404 | 174700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20250404 | 174600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20250404 | 174500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20250404 | 174400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20250404 | 174300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20250404 | 174200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20250404 | 174100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20250404 | 174000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20250404 | 173900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20250404 | 173800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20250404 | 173700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20250404 | 173600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20250404 | 173500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20250404 | 173400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20250404 | 173300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 93 | 20250404 | 173200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20250404 | 173100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20250404 | 173000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20250404 | 172900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20250404 | 172800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20250404 | 172700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20250404 | 172600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20250404 | 172500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20250404 | 172400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20250404 | 172300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20250404 | 172200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20250404 | 172100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20250404 | 172000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20250404 | 171900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20250404 | 171800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20250404 | 171700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20250404 | 171600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20250404 | 171500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20250404 | 171400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20250404 | 171300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20250404 | 171200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20250404 | 171100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20250404 | 171000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20250404 | 170900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20250404 | 170800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20250404 | 170700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20250404 | 170600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20250404 | 170500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20250404 | 170400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20250404 | 170300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 123 | 20250404 | 170200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20250404 | 170100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20250404 | 170000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20250404 | 165900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20250404 | 165800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20250404 | 165700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20250404 | 165600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20250404 | 165500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20250404 | 165400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20250404 | 165300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20250404 | 165200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20250404 | 165100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20250404 | 165000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20250404 | 164900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20250404 | 164800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20250404 | 164700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20250404 | 164600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20250404 | 164500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20250404 | 164400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20250404 | 164300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20250404 | 164200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20250404 | 164100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20250404 | 164000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20250404 | 163900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20250404 | 163800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20250404 | 163700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20250404 | 163600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20250404 | 163500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20250404 | 163400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20250404 | 163300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 153 | 20250404 | 163200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20250404 | 163100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20250404 | 163000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20250404 | 162900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20250404 | 162800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20250404 | 162700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20250404 | 162600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20250404 | 162500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20250404 | 162400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20250404 | 162300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20250404 | 162200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20250404 | 162100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20250404 | 162000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20250404 | 161900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20250404 | 161800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20250404 | 161700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20250404 | 161600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20250404 | 161500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20250404 | 161400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20250404 | 161300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20250404 | 161200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20250404 | 161100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20250404 | 161000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20250404 | 160900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20250404 | 160800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20250404 | 160700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20250404 | 160600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20250404 | 160500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20250404 | 160400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20250404 | 160300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 183 | 20250404 | 160200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20250404 | 160100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20250404 | 160000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20250404 | 155900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20250404 | 155800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20250404 | 155700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20250404 | 155600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20250404 | 155500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20250404 | 155400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20250404 | 155300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20250404 | 155200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20250404 | 155100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20250404 | 155000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20250404 | 154900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20250404 | 154800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20250404 | 154700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20250404 | 154600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20250404 | 154500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20250404 | 154400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20250404 | 154300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20250404 | 154200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20250404 | 154100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20250404 | 154000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20250404 | 153900 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20250404 | 153800 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20250404 | 153700 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20250404 | 153600 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20250404 | 153500 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20250404 | 153400 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20250404 | 153300 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 213 | 20250404 | 153200 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20250404 | 153100 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20250404 | 153000 | 3268576701 | 3925 | 3925 | 3925 | 3925 | 9923 |
| 216 | 20250404 | 152900 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20250404 | 152800 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20250404 | 152700 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20250404 | 152600 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20250404 | 152500 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20250404 | 152400 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20250404 | 152300 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20250404 | 152200 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20250404 | 152100 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20250404 | 152000 | 3229628926 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20250404 | 151900 | 3229628926 | 3925 | 3925 | 3925 | 3920 | 603 |
| 227 | 20250404 | 151800 | 3227262906 | 3920 | 3930 | 3930 | 3915 | 2352 |
| 228 | 20250404 | 151700 | 3218044211 | 3930 | 3935 | 3935 | 3915 | 1819 |
| 229 | 20250404 | 151600 | 3210888961 | 3935 | 3930 | 3935 | 3930 | 927 |
| 230 | 20250404 | 151500 | 3207242216 | 3930 | 3920 | 3930 | 3915 | 3480 |
| 231 | 20250404 | 151400 | 3193604231 | 3920 | 3930 | 3930 | 3915 | 1669 |
| 232 | 20250404 | 151300 | 3187059061 | 3930 | 3930 | 3930 | 3930 | 1128 |
| 233 | 20250404 | 151200 | 3182626021 | 3930 | 3930 | 3935 | 3930 | 1802 |
| 234 | 20250404 | 151100 | 3175543161 | 3930 | 3940 | 3940 | 3915 | 4082 |
| 235 | 20250404 | 151000 | 3159473671 | 3940 | 3925 | 3940 | 3900 | 6709 |
| 236 | 20250404 | 150900 | 3133093086 | 3925 | 3895 | 3925 | 3895 | 939 |
| 237 | 20250404 | 150800 | 3129415691 | 3895 | 3895 | 3920 | 3895 | 781 |
| 238 | 20250404 | 150700 | 3126362321 | 3895 | 3895 | 3895 | 3895 | 117 |
| 239 | 20250404 | 150600 | 3125906606 | 3895 | 3890 | 3895 | 3885 | 597 |
| 240 | 20250404 | 150500 | 3123582581 | 3895 | 3890 | 3895 | 3890 | 471 |
| 241 | 20250404 | 150400 | 3121749756 | 3890 | 3890 | 3890 | 3890 | 235 |
| 242 | 20250404 | 150300 | 3120835606 | 3890 | 3895 | 3900 | 3890 | 298 |
| 243 | 20250404 | 150200 | 3119675146 | 3902 | 3902 | 3902 | 3902 | 0 |
| 244 | 20250404 | 150100 | 3119675146 | 3902 | 3895 | 3910 | 3895 | 476 |
| 245 | 20250404 | 150000 | 3117819366 | 3895 | 3905 | 3905 | 3895 | 687 |
| 246 | 20250404 | 145900 | 3115141161 | 3910 | 3900 | 3910 | 3900 | 270 |
| 247 | 20250404 | 145800 | 3114085981 | 3910 | 3900 | 3910 | 3900 | 299 |
| 248 | 20250404 | 145700 | 3112917936 | 3900 | 3895 | 3910 | 3895 | 650 |
| 249 | 20250404 | 145600 | 3110381986 | 3905 | 3895 | 3905 | 3895 | 618 |
| 250 | 20250404 | 145500 | 3107970576 | 3895 | 3900 | 3910 | 3895 | 287 |
| 251 | 20250404 | 145400 | 3106850086 | 3910 | 3900 | 3910 | 3900 | 263 |
| 252 | 20250404 | 145300 | 3105822286 | 3900 | 3900 | 3905 | 3895 | 1277 |
| 253 | 20250404 | 145200 | 3100842116 | 3905 | 3915 | 3915 | 3905 | 495 |
| 254 | 20250404 | 145100 | 3098906671 | 3915 | 3915 | 3915 | 3915 | 184 |
| 255 | 20250404 | 145000 | 3098186311 | 3915 | 3920 | 3920 | 3915 | 636 |
| 256 | 20250404 | 144900 | 3095693846 | 3920 | 3915 | 3920 | 3915 | 238 |
| 257 | 20250404 | 144800 | 3094761076 | 3920 | 3915 | 3920 | 3915 | 288 |
| 258 | 20250404 | 144700 | 3093632636 | 3915 | 3915 | 3935 | 3910 | 5738 |
| 259 | 20250404 | 144600 | 3071089481 | 3915 | 3915 | 3940 | 3915 | 6312 |
| 260 | 20250404 | 144500 | 3046262726 | 3940 | 3915 | 3940 | 3915 | 5311 |
| 261 | 20250404 | 144400 | 3025347296 | 3940 | 3915 | 3940 | 3915 | 5194 |
| 262 | 20250404 | 144300 | 3004899871 | 3915 | 3935 | 3945 | 3915 | 6713 |
| 263 | 20250404 | 144200 | 2978439186 | 3935 | 3905 | 3940 | 3905 | 4682 |
| 264 | 20250404 | 144100 | 2960009036 | 3900 | 3920 | 3925 | 3900 | 843 |
| 265 | 20250404 | 144000 | 2956707216 | 3895 | 3925 | 3935 | 3890 | 2216 |
| 266 | 20250404 | 143900 | 2948020151 | 3920 | 3895 | 3920 | 3895 | 845 |
| 267 | 20250404 | 143800 | 2944714696 | 3895 | 3905 | 3910 | 3895 | 1150 |
| 268 | 20250404 | 143700 | 2940221751 | 3930 | 3930 | 3930 | 3930 | 173 |
| 269 | 20250404 | 143600 | 2939541861 | 3930 | 3905 | 3930 | 3905 | 3669 |
| 270 | 20250404 | 143500 | 2925130106 | 3930 | 3910 | 3930 | 3910 | 3037 |
| 271 | 20250404 | 143400 | 2913206796 | 3910 | 3895 | 3910 | 3895 | 1814 |
| 272 | 20250404 | 143300 | 2906129256 | 3880 | 3910 | 3910 | 3875 | 7672 |
| 273 | 20250404 | 143200 | 2876301481 | 3905 | 3935 | 3935 | 3900 | 2301 |
| 274 | 20250404 | 143100 | 2867317146 | 3940 | 3920 | 3940 | 3920 | 3500 |
| 275 | 20250404 | 143000 | 2853548146 | 3915 | 3930 | 3930 | 3900 | 1064 |
| 276 | 20250404 | 142900 | 2849387021 | 3930 | 3930 | 3930 | 3925 | 1005 |
| 277 | 20250404 | 142800 | 2845437421 | 3930 | 3925 | 3930 | 3925 | 921 |
| 278 | 20250404 | 142700 | 2841818081 | 3930 | 3930 | 3930 | 3930 | 939 |
| 279 | 20250404 | 142600 | 2838127811 | 3930 | 3930 | 3930 | 3930 | 1330 |
| 280 | 20250404 | 142500 | 2832900911 | 3925 | 3930 | 3935 | 3925 | 732 |
| 281 | 20250404 | 142400 | 2830021796 | 3925 | 3935 | 3935 | 3925 | 748 |
| 282 | 20250404 | 142300 | 2827078456 | 3935 | 3930 | 3935 | 3930 | 1083 |
| 283 | 20250404 | 142200 | 2822818976 | 3930 | 3930 | 3930 | 3925 | 1638 |
| 284 | 20250404 | 142100 | 2816381821 | 3930 | 3930 | 3930 | 3930 | 704 |
| 285 | 20250404 | 142000 | 2813615101 | 3930 | 3920 | 3930 | 3920 | 7130 |
| 286 | 20250404 | 141900 | 2785606216 | 3915 | 3920 | 3925 | 3915 | 860 |
| 287 | 20250404 | 141800 | 2782231176 | 3920 | 3920 | 3920 | 3920 | 1191 |
| 288 | 20250404 | 141700 | 2777562456 | 3920 | 3915 | 3920 | 3915 | 853 |
| 289 | 20250404 | 141600 | 2774218886 | 3920 | 3920 | 3920 | 3915 | 3497 |
| 290 | 20250404 | 141500 | 2760511306 | 3920 | 3910 | 3920 | 3910 | 4485 |
| 291 | 20250404 | 141400 | 2742948901 | 3905 | 3935 | 3935 | 3895 | 39233 |
| 292 | 20250404 | 141300 | 2589637591 | 3940 | 3935 | 3940 | 3935 | 1359 |
| 293 | 20250404 | 141200 | 2584286186 | 3935 | 3935 | 3935 | 3935 | 1061 |
| 294 | 20250404 | 141100 | 2580111151 | 3930 | 3935 | 3935 | 3930 | 3006 |
| 295 | 20250404 | 141000 | 2568282731 | 3935 | 3930 | 3935 | 3930 | 6369 |
| 296 | 20250404 | 140900 | 2543232111 | 3930 | 3925 | 3930 | 3925 | 3252 |
| 297 | 20250404 | 140800 | 2530459261 | 3925 | 3920 | 3925 | 3920 | 839 |
| 298 | 20250404 | 140700 | 2527169236 | 3915 | 3925 | 3930 | 3915 | 1266 |
| 299 | 20250404 | 140600 | 2522194951 | 3920 | 3930 | 3930 | 3920 | 1665 |
| 300 | 20250404 | 140500 | 2515651776 | 3930 | 3920 | 3930 | 3915 | 10448 |
| 301 | 20250404 | 140400 | 2474665646 | 3920 | 3920 | 3920 | 3920 | 1162 |
| 302 | 20250404 | 140300 | 2470110606 | 3920 | 3920 | 3920 | 3915 | 1232 |
| 303 | 20250404 | 140200 | 2465281356 | 3920 | 3920 | 3920 | 3915 | 1702 |
| 304 | 20250404 | 140100 | 2458610696 | 3920 | 3920 | 3920 | 3915 | 909 |
| 305 | 20250404 | 140000 | 2455049351 | 3920 | 3920 | 3925 | 3915 | 1202 |
| 306 | 20250404 | 135900 | 2450335771 | 3920 | 3915 | 3920 | 3915 | 1295 |
| 307 | 20250404 | 135800 | 2445259376 | 3915 | 3920 | 3925 | 3915 | 1104 |
| 308 | 20250404 | 135700 | 2440929361 | 3915 | 3920 | 3920 | 3905 | 1602 |
| 309 | 20250404 | 135600 | 2434655776 | 3925 | 3920 | 3925 | 3915 | 1202 |
| 310 | 20250404 | 135500 | 2429941431 | 3920 | 3910 | 3920 | 3900 | 4136 |
| 311 | 20250404 | 135400 | 2413760881 | 3905 | 3910 | 3910 | 3905 | 1410 |
| 312 | 20250404 | 135300 | 2408251456 | 3905 | 3905 | 3905 | 3895 | 1536 |
| 313 | 20250404 | 135200 | 2402259611 | 3900 | 3910 | 3910 | 3900 | 6947 |
| 314 | 20250404 | 135100 | 2375108736 | 3910 | 3910 | 3910 | 3907 | 1295 |
| 315 | 20250404 | 135000 | 2370045562 | 3910 | 3895 | 3910 | 3890 | 27393 |
| 316 | 20250404 | 134900 | 2263203922 | 3895 | 3892 | 3895 | 3892 | 348 |
| 317 | 20250404 | 134800 | 2261848522 | 3895 | 3895 | 3895 | 3895 | 688 |
| 318 | 20250404 | 134700 | 2259168762 | 3890 | 3890 | 3895 | 3890 | 644 |
| 319 | 20250404 | 134600 | 2256661997 | 3895 | 3890 | 3895 | 3890 | 740 |
| 320 | 20250404 | 134500 | 2253779932 | 3890 | 3885 | 3890 | 3885 | 1000 |
| 321 | 20250404 | 134400 | 2249894472 | 3885 | 3885 | 3885 | 3880 | 819 |
| 322 | 20250404 | 134300 | 2246712847 | 3885 | 3890 | 3890 | 3885 | 471 |
| 323 | 20250404 | 134200 | 2244881277 | 3890 | 3895 | 3895 | 3890 | 1005 |
| 324 | 20250404 | 134100 | 2240968667 | 3890 | 3895 | 3895 | 3890 | 675 |
| 325 | 20250404 | 134000 | 2238339812 | 3895 | 3895 | 3895 | 3895 | 0 |
| 326 | 20250404 | 133900 | 2238339812 | 3895 | 3890 | 3895 | 3890 | 724 |
| 327 | 20250404 | 133800 | 2235520527 | 3895 | 3895 | 3895 | 3895 | 563 |
| 328 | 20250404 | 133700 | 2233327642 | 3895 | 3895 | 3895 | 3895 | 796 |
| 329 | 20250404 | 133600 | 2230227222 | 3890 | 3890 | 3890 | 3890 | 450 |
| 330 | 20250404 | 133500 | 2228476722 | 3890 | 3895 | 3895 | 3890 | 2065 |
| 331 | 20250404 | 133400 | 2220442412 | 3895 | 3895 | 3895 | 3895 | 394 |
| 332 | 20250404 | 133300 | 2218907782 | 3895 | 3895 | 3895 | 3890 | 1063 |
| 333 | 20250404 | 133200 | 2214767587 | 3895 | 3890 | 3895 | 3890 | 8376 |
| 334 | 20250404 | 133100 | 2182149782 | 3890 | 3885 | 3890 | 3885 | 454 |
| 335 | 20250404 | 133000 | 2180383912 | 3890 | 3895 | 3895 | 3890 | 1181 |
| 336 | 20250404 | 132900 | 2175787552 | 3895 | 3895 | 3895 | 3895 | 6320 |
| 337 | 20250404 | 132800 | 2151171152 | 3895 | 3905 | 3905 | 3895 | 3797 |
| 338 | 20250404 | 132700 | 2136350467 | 3900 | 3895 | 3900 | 3895 | 2823 |
| 339 | 20250404 | 132600 | 2125344312 | 3895 | 3890 | 3895 | 3890 | 1182 |
| 340 | 20250404 | 132500 | 2120744247 | 3890 | 3885 | 3890 | 3885 | 269 |
| 341 | 20250404 | 132400 | 2119698032 | 3890 | 3875 | 3890 | 3875 | 3487 |
| 342 | 20250404 | 132300 | 2106143867 | 3875 | 3865 | 3875 | 3865 | 518 |
| 343 | 20250404 | 132200 | 2104137147 | 3860 | 3870 | 3875 | 3860 | 1866 |
| 344 | 20250404 | 132100 | 2096907347 | 3870 | 3865 | 3875 | 3865 | 436 |
| 345 | 20250404 | 132000 | 2095219087 | 3860 | 3865 | 3870 | 3860 | 877 |
| 346 | 20250404 | 131900 | 2091826287 | 3870 | 3870 | 3870 | 3870 | 471 |
| 347 | 20250404 | 131800 | 2090003517 | 3865 | 3865 | 3865 | 3865 | 148 |
| 348 | 20250404 | 131700 | 2089431497 | 3865 | 3865 | 3870 | 3860 | 877 |
| 349 | 20250404 | 131600 | 2086040997 | 3870 | 3865 | 3870 | 3865 | 391 |
| 350 | 20250404 | 131500 | 2084527852 | 3870 | 3865 | 3870 | 3865 | 771 |
| 351 | 20250404 | 131400 | 2081544477 | 3865 | 3870 | 3870 | 3865 | 847 |
| 352 | 20250404 | 131300 | 2078266777 | 3870 | 3870 | 3870 | 3870 | 615 |
| 353 | 20250404 | 131200 | 2075886727 | 3870 | 3860 | 3870 | 3860 | 1131 |
| 354 | 20250404 | 131100 | 2071510567 | 3870 | 3870 | 3870 | 3870 | 1027 |
| 355 | 20250404 | 131000 | 2067536077 | 3865 | 3860 | 3865 | 3860 | 1356 |
| 356 | 20250404 | 130900 | 2062297322 | 3860 | 3850 | 3860 | 3850 | 2332 |
| 357 | 20250404 | 130800 | 2053307982 | 3860 | 3860 | 3860 | 3860 | 6206 |
| 358 | 20250404 | 130700 | 2029352822 | 3870 | 3865 | 3870 | 3865 | 861 |
| 359 | 20250404 | 130600 | 2026022912 | 3860 | 3865 | 3865 | 3855 | 6570 |
| 360 | 20250404 | 130500 | 2000660642 | 3870 | 3870 | 3870 | 3870 | 686 |
| 361 | 20250404 | 130400 | 1998005822 | 3870 | 3870 | 3870 | 3870 | 50 |
| 362 | 20250404 | 130300 | 1997812322 | 3865 | 3870 | 3870 | 3865 | 1984 |
| 363 | 20250404 | 130200 | 1990134432 | 3865 | 3870 | 3870 | 3865 | 302 |
| 364 | 20250404 | 130100 | 1988967197 | 3870 | 3860 | 3870 | 3860 | 663 |
| 365 | 20250404 | 130000 | 1986402697 | 3860 | 3855 | 3860 | 3855 | 1422 |
| 366 | 20250404 | 125900 | 1980920247 | 3850 | 3855 | 3860 | 3850 | 1656 |
| 367 | 20250404 | 125800 | 1974539762 | 3855 | 3870 | 3870 | 3845 | 2451 |
| 368 | 20250404 | 125700 | 1965086332 | 3865 | 3870 | 3870 | 3865 | 10 |
| 369 | 20250404 | 125600 | 1965047677 | 3870 | 3870 | 3870 | 3870 | 1021 |
| 370 | 20250404 | 125500 | 1961096407 | 3865 | 3855 | 3865 | 3855 | 128 |
| 371 | 20250404 | 125400 | 1960601987 | 3850 | 3865 | 3870 | 3850 | 781 |
| 372 | 20250404 | 125300 | 1957581262 | 3865 | 3865 | 3865 | 3860 | 6308 |
| 373 | 20250404 | 125200 | 1933201037 | 3865 | 3865 | 3865 | 3865 | 297 |
| 374 | 20250404 | 125100 | 1932053132 | 3865 | 3865 | 3865 | 3865 | 717 |
| 375 | 20250404 | 125000 | 1929281927 | 3860 | 3855 | 3860 | 3855 | 336 |
| 376 | 20250404 | 124900 | 1927985152 | 3865 | 3860 | 3865 | 3860 | 1275 |
| 377 | 20250404 | 124800 | 1923059747 | 3860 | 3865 | 3865 | 3860 | 62 |
| 378 | 20250404 | 124700 | 1922820147 | 3860 | 3870 | 3870 | 3860 | 2053 |
| 379 | 20250404 | 124600 | 1914886407 | 3880 | 3875 | 3880 | 3875 | 745 |
| 380 | 20250404 | 124500 | 1911998062 | 3875 | 3870 | 3880 | 3870 | 6197 |
| 381 | 20250404 | 124400 | 1887985072 | 3875 | 3870 | 3875 | 3870 | 212 |
| 382 | 20250404 | 124300 | 1887164622 | 3875 | 3880 | 3880 | 3875 | 714 |
| 383 | 20250404 | 124200 | 1884396002 | 3880 | 3880 | 3880 | 3875 | 402 |
| 384 | 20250404 | 124100 | 1882836532 | 3880 | 3877 | 3880 | 3877 | 1320 |
| 385 | 20250404 | 124000 | 1877715016 | 3877 | 3880 | 3880 | 3875 | 771 |
| 386 | 20250404 | 123900 | 1874723642 | 3880 | 3880 | 3885 | 3880 | 507 |
| 387 | 20250404 | 123800 | 1872754457 | 3880 | 3880 | 3880 | 3880 | 559 |
| 388 | 20250404 | 123700 | 1870585537 | 3880 | 3880 | 3880 | 3880 | 708 |
| 389 | 20250404 | 123600 | 1867838497 | 3880 | 3885 | 3885 | 3880 | 707 |
| 390 | 20250404 | 123500 | 1865091987 | 3885 | 3880 | 3885 | 3880 | 105 |
| 391 | 20250404 | 123400 | 1864684562 | 3880 | 3870 | 3880 | 3870 | 644 |
| 392 | 20250404 | 123300 | 1862186712 | 3880 | 3880 | 3890 | 3880 | 1612 |
| 393 | 20250404 | 123200 | 1855926902 | 3880 | 3872 | 3880 | 3872 | 495 |
| 394 | 20250404 | 123100 | 1854007182 | 3875 | 3875 | 3875 | 3870 | 1867 |
| 395 | 20250404 | 123000 | 1846772937 | 3875 | 3875 | 3875 | 3870 | 350 |
| 396 | 20250404 | 122900 | 1845416692 | 3875 | 3860 | 3875 | 3860 | 1020 |
| 397 | 20250404 | 122800 | 1841473327 | 3855 | 3850 | 3855 | 3850 | 617 |
| 398 | 20250404 | 122700 | 1839095377 | 3855 | 3855 | 3855 | 3855 | 702 |
| 399 | 20250404 | 122600 | 1836389167 | 3855 | 3850 | 3855 | 3850 | 619 |
| 400 | 20250404 | 122500 | 1834003822 | 3855 | 3860 | 3860 | 3855 | 359 |
| 401 | 20250404 | 122400 | 1832618232 | 3860 | 3865 | 3865 | 3860 | 730 |
| 402 | 20250404 | 122300 | 1829798347 | 3860 | 3855 | 3860 | 3855 | 349 |
| 403 | 20250404 | 122200 | 1828451397 | 3860 | 3860 | 3865 | 3860 | 898 |
| 404 | 20250404 | 122100 | 1824985112 | 3865 | 3890 | 3890 | 3865 | 647 |
| 405 | 20250404 | 122000 | 1822476632 | 3860 | 3855 | 3860 | 3850 | 636 |
| 406 | 20250404 | 121900 | 1820023707 | 3855 | 3850 | 3855 | 3850 | 1084 |
| 407 | 20250404 | 121800 | 1815845517 | 3850 | 3845 | 3850 | 3845 | 730 |
| 408 | 20250404 | 121700 | 1813035967 | 3845 | 3850 | 3850 | 3845 | 487 |
| 409 | 20250404 | 121600 | 1811161457 | 3850 | 3850 | 3850 | 3850 | 1012 |
| 410 | 20250404 | 121500 | 1807265257 | 3850 | 3845 | 3850 | 3845 | 884 |
| 411 | 20250404 | 121400 | 1803862162 | 3850 | 3850 | 3850 | 3850 | 313 |
| 412 | 20250404 | 121300 | 1802657112 | 3855 | 3855 | 3855 | 3855 | 846 |
| 413 | 20250404 | 121200 | 1799395782 | 3855 | 3850 | 3855 | 3847 | 2764 |
| 414 | 20250404 | 121100 | 1788752952 | 3850 | 3855 | 3855 | 3850 | 351 |
| 415 | 20250404 | 121000 | 1787399992 | 3855 | 3855 | 3855 | 3850 | 748 |
| 416 | 20250404 | 120900 | 1784516847 | 3855 | 3865 | 3865 | 3850 | 2636 |
| 417 | 20250404 | 120800 | 1774349272 | 3865 | 3865 | 3865 | 3860 | 1145 |
| 418 | 20250404 | 120700 | 1769926617 | 3865 | 3865 | 3865 | 3865 | 542 |
| 419 | 20250404 | 120600 | 1767831787 | 3860 | 3865 | 3870 | 3860 | 4597 |
| 420 | 20250404 | 120500 | 1750064907 | 3860 | 3860 | 3860 | 3860 | 655 |
| 421 | 20250404 | 120400 | 1747536607 | 3865 | 3865 | 3865 | 3860 | 1725 |
| 422 | 20250404 | 120300 | 1740876617 | 3865 | 3870 | 3870 | 3860 | 717 |
| 423 | 20250404 | 120200 | 1738103257 | 3880 | 3870 | 3880 | 3870 | 1040 |
| 424 | 20250404 | 120100 | 1734074907 | 3880 | 3875 | 3880 | 3870 | 135 |
| 425 | 20250404 | 120000 | 1733551967 | 3880 | 3875 | 3880 | 3875 | 723 |
| 426 | 20250404 | 115900 | 1730746732 | 3880 | 3875 | 3880 | 3875 | 1283 |
| 427 | 20250404 | 115800 | 1725770097 | 3875 | 3880 | 3880 | 3875 | 286 |
| 428 | 20250404 | 115700 | 1724660472 | 3885 | 3880 | 3885 | 3880 | 1088 |
| 429 | 20250404 | 115600 | 1720436817 | 3885 | 3880 | 3885 | 3880 | 797 |
| 430 | 20250404 | 115500 | 1717340707 | 3880 | 3885 | 3885 | 3880 | 343 |
| 431 | 20250404 | 115400 | 1716008442 | 3885 | 3885 | 3890 | 3880 | 469 |
| 432 | 20250404 | 115300 | 1714186482 | 3885 | 3890 | 3895 | 3880 | 1141 |
| 433 | 20250404 | 115200 | 1709750012 | 3890 | 3895 | 3895 | 3885 | 182 |
| 434 | 20250404 | 115100 | 1709042432 | 3895 | 3895 | 3895 | 3895 | 648 |
| 435 | 20250404 | 115000 | 1706518472 | 3895 | 3890 | 3895 | 3890 | 771 |
| 436 | 20250404 | 114900 | 1703516617 | 3890 | 3890 | 3895 | 3890 | 435 |
| 437 | 20250404 | 114800 | 1701824462 | 3890 | 3895 | 3895 | 3890 | 827 |
| 438 | 20250404 | 114700 | 1698605342 | 3895 | 3895 | 3900 | 3890 | 429 |
| 439 | 20250404 | 114600 | 1696934567 | 3895 | 3895 | 3895 | 3895 | 735 |
| 440 | 20250404 | 114500 | 1694071742 | 3895 | 3890 | 3895 | 3890 | 783 |
| 441 | 20250404 | 114400 | 1691022542 | 3890 | 3890 | 3895 | 3890 | 1105 |
| 442 | 20250404 | 114300 | 1686721952 | 3890 | 3895 | 3895 | 3890 | 557 |
| 443 | 20250404 | 114200 | 1684555217 | 3895 | 3885 | 3895 | 3885 | 1002 |
| 444 | 20250404 | 114100 | 1680654427 | 3880 | 3890 | 3890 | 3880 | 1152 |
| 445 | 20250404 | 114000 | 1676173307 | 3890 | 3880 | 3890 | 3880 | 313 |
| 446 | 20250404 | 113900 | 1674957227 | 3875 | 3880 | 3880 | 3870 | 408 |
| 447 | 20250404 | 113800 | 1673374837 | 3890 | 3895 | 3900 | 3870 | 3221 |
| 448 | 20250404 | 113700 | 1660877367 | 3895 | 3890 | 3895 | 3890 | 920 |
| 449 | 20250404 | 113600 | 1657297022 | 3890 | 3895 | 3895 | 3885 | 1698 |
| 450 | 20250404 | 113500 | 1650686802 | 3890 | 3890 | 3895 | 3890 | 1150 |
| 451 | 20250404 | 113400 | 1646211787 | 3890 | 3885 | 3890 | 3880 | 911 |
| 452 | 20250404 | 113300 | 1642672242 | 3885 | 3875 | 3885 | 3870 | 3315 |
| 453 | 20250404 | 113200 | 1629836992 | 3885 | 3880 | 3885 | 3870 | 1768 |
| 454 | 20250404 | 113100 | 1622981377 | 3875 | 3885 | 3890 | 3875 | 3592 |
| 455 | 20250404 | 113000 | 1609049712 | 3885 | 3880 | 3885 | 3880 | 811 |
| 456 | 20250404 | 112900 | 1605901502 | 3880 | 3880 | 3880 | 3880 | 800 |
| 457 | 20250404 | 112800 | 1602797502 | 3880 | 3900 | 3900 | 3875 | 1356 |
| 458 | 20250404 | 112700 | 1597520657 | 3900 | 3885 | 3905 | 3885 | 10172 |
| 459 | 20250404 | 112600 | 1557853307 | 3890 | 3895 | 3910 | 3890 | 1133 |
| 460 | 20250404 | 112500 | 1553440682 | 3920 | 3930 | 3930 | 3895 | 1006 |
| 461 | 20250404 | 112400 | 1549500752 | 3930 | 3925 | 3930 | 3925 | 10 |
| 462 | 20250404 | 112300 | 1549461462 | 3915 | 3940 | 3940 | 3915 | 2393 |
| 463 | 20250404 | 112200 | 1540070812 | 3940 | 3925 | 3940 | 3925 | 5015 |
| 464 | 20250404 | 112100 | 1520355782 | 3925 | 3915 | 3930 | 3915 | 4159 |
| 465 | 20250404 | 112000 | 1504047697 | 3910 | 3915 | 3915 | 3905 | 1361 |
| 466 | 20250404 | 111900 | 1498728262 | 3910 | 3910 | 3930 | 3910 | 1358 |
| 467 | 20250404 | 111800 | 1493401197 | 3910 | 3920 | 3920 | 3905 | 115 |
| 468 | 20250404 | 111700 | 1492951452 | 3925 | 3930 | 3935 | 3925 | 1019 |
| 469 | 20250404 | 111600 | 1488946177 | 3930 | 3935 | 3940 | 3925 | 1880 |
| 470 | 20250404 | 111500 | 1481558047 | 3945 | 3945 | 3945 | 3935 | 5076 |
| 471 | 20250404 | 111400 | 1461560602 | 3940 | 3935 | 3950 | 3935 | 11618 |
| 472 | 20250404 | 111300 | 1415759662 | 3935 | 3935 | 3935 | 3935 | 802 |
| 473 | 20250404 | 111200 | 1412603792 | 3935 | 3940 | 3940 | 3925 | 2569 |
| 474 | 20250404 | 111100 | 1402497022 | 3935 | 3925 | 3940 | 3925 | 8432 |
| 475 | 20250404 | 111000 | 1369344462 | 3920 | 3910 | 3920 | 3910 | 8123 |
| 476 | 20250404 | 110900 | 1337574957 | 3915 | 3900 | 3915 | 3895 | 6903 |
| 477 | 20250404 | 110800 | 1310636567 | 3900 | 3900 | 3905 | 3900 | 2785 |
| 478 | 20250404 | 110700 | 1299775062 | 3900 | 3895 | 3900 | 3895 | 749 |
| 479 | 20250404 | 110600 | 1296857697 | 3895 | 3895 | 3895 | 3895 | 6 |
| 480 | 20250404 | 110500 | 1296834327 | 3890 | 3890 | 3890 | 3890 | 2650 |
| 481 | 20250404 | 110400 | 1286525827 | 3890 | 3890 | 3890 | 3885 | 1430 |
| 482 | 20250404 | 110300 | 1280963567 | 3895 | 3895 | 3900 | 3895 | 5642 |
| 483 | 20250404 | 110200 | 1258978712 | 3900 | 3900 | 3900 | 3900 | 1879 |
| 484 | 20250404 | 110100 | 1251650612 | 3905 | 3910 | 3915 | 3905 | 712 |
| 485 | 20250404 | 110000 | 1248868732 | 3915 | 3920 | 3920 | 3910 | 1323 |
| 486 | 20250404 | 105900 | 1243687622 | 3920 | 3915 | 3920 | 3905 | 13408 |
| 487 | 20250404 | 105800 | 1191203542 | 3915 | 3910 | 3915 | 3910 | 1503 |
| 488 | 20250404 | 105700 | 1185323222 | 3910 | 3905 | 3910 | 3905 | 259 |
| 489 | 20250404 | 105600 | 1184310562 | 3905 | 3910 | 3915 | 3905 | 1745 |
| 490 | 20250404 | 105500 | 1177493047 | 3910 | 3910 | 3915 | 3910 | 1027 |
| 491 | 20250404 | 105400 | 1173474872 | 3910 | 3910 | 3915 | 3910 | 589 |
| 492 | 20250404 | 105300 | 1171169612 | 3910 | 3910 | 3915 | 3910 | 309 |
| 493 | 20250404 | 105200 | 1169960922 | 3915 | 3910 | 3915 | 3905 | 7128 |
| 494 | 20250404 | 105100 | 1142068127 | 3915 | 3900 | 3915 | 3900 | 49569 |
| 495 | 20250404 | 105000 | 948501587 | 3900 | 3900 | 3900 | 3900 | 379 |
| 496 | 20250404 | 104900 | 947023487 | 3895 | 3895 | 3900 | 3890 | 9104 |
| 497 | 20250404 | 104800 | 911561922 | 3890 | 3890 | 3890 | 3885 | 10369 |
| 498 | 20250404 | 104700 | 871227262 | 3885 | 3885 | 3885 | 3880 | 9048 |
| 499 | 20250404 | 104600 | 836076282 | 3880 | 3875 | 3880 | 3875 | 5185 |
| 500 | 20250404 | 104500 | 815969642 | 3875 | 3870 | 3875 | 3870 | 881 |
| 501 | 20250404 | 104400 | 812560167 | 3870 | 3875 | 3875 | 3870 | 2908 |
| 502 | 20250404 | 104300 | 801304582 | 3875 | 3875 | 3875 | 3875 | 506 |
| 503 | 20250404 | 104200 | 799343832 | 3880 | 3875 | 3880 | 3875 | 501 |
| 504 | 20250404 | 104100 | 797402437 | 3875 | 3880 | 3880 | 3875 | 381 |
| 505 | 20250404 | 104000 | 795924172 | 3880 | 3875 | 3880 | 3875 | 982 |
| 506 | 20250404 | 103900 | 792116827 | 3870 | 3870 | 3870 | 3865 | 1648 |
| 507 | 20250404 | 103800 | 785740067 | 3870 | 3865 | 3870 | 3865 | 1703 |
| 508 | 20250404 | 103700 | 779157812 | 3865 | 3865 | 3865 | 3865 | 456 |
| 509 | 20250404 | 103600 | 777395372 | 3870 | 3865 | 3870 | 3865 | 671 |
| 510 | 20250404 | 103500 | 774799062 | 3870 | 3875 | 3875 | 3870 | 781 |
| 511 | 20250404 | 103400 | 771774677 | 3875 | 3870 | 3880 | 3870 | 2355 |
| 512 | 20250404 | 103300 | 762656817 | 3870 | 3870 | 3870 | 3870 | 630 |
| 513 | 20250404 | 103200 | 760218717 | 3865 | 3880 | 3880 | 3865 | 539 |
| 514 | 20250404 | 103100 | 758128897 | 3880 | 3875 | 3880 | 3875 | 594 |
| 515 | 20250404 | 103000 | 755825177 | 3880 | 3880 | 3880 | 3875 | 2627 |
| 516 | 20250404 | 102900 | 745640372 | 3885 | 3870 | 3885 | 3870 | 17818 |
| 517 | 20250404 | 102800 | 676539987 | 3870 | 3865 | 3870 | 3865 | 4633 |
| 518 | 20250404 | 102700 | 658617172 | 3870 | 3870 | 3870 | 3865 | 3730 |
| 519 | 20250404 | 102600 | 644182122 | 3870 | 3865 | 3870 | 3865 | 499 |
| 520 | 20250404 | 102500 | 642251492 | 3870 | 3865 | 3870 | 3860 | 6396 |
| 521 | 20250404 | 102400 | 617530492 | 3865 | 3865 | 3865 | 3860 | 1274 |
| 522 | 20250404 | 102300 | 612606492 | 3865 | 3860 | 3865 | 3860 | 3025 |
| 523 | 20250404 | 102200 | 600929912 | 3860 | 3860 | 3860 | 3860 | 672 |
| 524 | 20250404 | 102100 | 598335992 | 3860 | 3860 | 3860 | 3860 | 527 |
| 525 | 20250404 | 102000 | 596301772 | 3855 | 3855 | 3855 | 3855 | 500 |
| 526 | 20250404 | 101900 | 594374272 | 3860 | 3860 | 3860 | 3860 | 2798 |
| 527 | 20250404 | 101800 | 583573992 | 3860 | 3860 | 3860 | 3860 | 5 |
| 528 | 20250404 | 101700 | 583554692 | 3860 | 3855 | 3860 | 3855 | 11683 |
| 529 | 20250404 | 101600 | 538470742 | 3850 | 3855 | 3855 | 3850 | 708 |
| 530 | 20250404 | 101500 | 535743137 | 3855 | 3850 | 3855 | 3850 | 839 |
| 531 | 20250404 | 101400 | 532510707 | 3855 | 3850 | 3855 | 3850 | 403 |
| 532 | 20250404 | 101300 | 530959152 | 3855 | 3845 | 3855 | 3845 | 3151 |
| 533 | 20250404 | 101200 | 518812307 | 3845 | 3845 | 3845 | 3845 | 456 |
| 534 | 20250404 | 101100 | 517058987 | 3855 | 3842 | 3855 | 3842 | 3414 |
| 535 | 20250404 | 101000 | 503913230 | 3842 | 3845 | 3845 | 3840 | 487 |
| 536 | 20250404 | 100900 | 502041388 | 3845 | 3845 | 3845 | 3845 | 726 |
| 537 | 20250404 | 100800 | 499249918 | 3850 | 3845 | 3850 | 3845 | 739 |
| 538 | 20250404 | 100700 | 496408443 | 3845 | 3855 | 3855 | 3845 | 335 |
| 539 | 20250404 | 100600 | 495118698 | 3850 | 3850 | 3850 | 3850 | 1126 |
| 540 | 20250404 | 100500 | 490783598 | 3855 | 3845 | 3855 | 3845 | 3352 |
| 541 | 20250404 | 100400 | 477891658 | 3845 | 3835 | 3845 | 3835 | 9001 |
| 542 | 20250404 | 100300 | 443327783 | 3835 | 3835 | 3835 | 3835 | 269 |
| 543 | 20250404 | 100200 | 442296168 | 3835 | 3840 | 3840 | 3835 | 2074 |
| 544 | 20250404 | 100100 | 434336663 | 3845 | 3845 | 3845 | 3840 | 784 |
| 545 | 20250404 | 100000 | 431324683 | 3845 | 3845 | 3845 | 3845 | 633 |
| 546 | 20250404 | 095900 | 428890798 | 3845 | 3845 | 3845 | 3845 | 1063 |
| 547 | 20250404 | 095800 | 424803563 | 3845 | 3845 | 3845 | 3845 | 273 |
| 548 | 20250404 | 095700 | 423753878 | 3845 | 3855 | 3855 | 3845 | 1236 |
| 549 | 20250404 | 095600 | 418997228 | 3860 | 3855 | 3860 | 3855 | 608 |
| 550 | 20250404 | 095500 | 416651988 | 3850 | 3855 | 3860 | 3850 | 601 |
| 551 | 20250404 | 095400 | 414335943 | 3855 | 3855 | 3855 | 3855 | 484 |
| 552 | 20250404 | 095300 | 412470123 | 3860 | 3850 | 3860 | 3850 | 15759 |
| 553 | 20250404 | 095200 | 351665258 | 3850 | 3850 | 3850 | 3850 | 948 |
| 554 | 20250404 | 095100 | 348015458 | 3855 | 3845 | 3855 | 3845 | 590 |
| 555 | 20250404 | 095000 | 345742418 | 3845 | 3845 | 3845 | 3845 | 920 |
| 556 | 20250404 | 094900 | 342205018 | 3845 | 3845 | 3845 | 3845 | 969 |
| 557 | 20250404 | 094800 | 338479213 | 3840 | 3845 | 3850 | 3840 | 2028 |
| 558 | 20250404 | 094700 | 330678213 | 3850 | 3845 | 3850 | 3845 | 3464 |
| 559 | 20250404 | 094600 | 317351683 | 3845 | 3845 | 3845 | 3845 | 625 |
| 560 | 20250404 | 094500 | 314948558 | 3840 | 3845 | 3845 | 3840 | 622 |
| 561 | 20250404 | 094400 | 312557618 | 3840 | 3830 | 3840 | 3830 | 4721 |
| 562 | 20250404 | 094300 | 294442143 | 3830 | 3830 | 3830 | 3830 | 405 |
| 563 | 20250404 | 094200 | 292890993 | 3830 | 3830 | 3830 | 3830 | 1074 |
| 564 | 20250404 | 094100 | 288777573 | 3825 | 3825 | 3825 | 3825 | 341 |
| 565 | 20250404 | 094000 | 287473248 | 3825 | 3815 | 3825 | 3815 | 1352 |
| 566 | 20250404 | 093900 | 282306743 | 3810 | 3810 | 3815 | 3810 | 766 |
| 567 | 20250404 | 093800 | 279384763 | 3810 | 3805 | 3810 | 3805 | 1345 |
| 568 | 20250404 | 093700 | 274265213 | 3805 | 3805 | 3805 | 3805 | 689 |
| 569 | 20250404 | 093600 | 271643568 | 3800 | 3800 | 3800 | 3800 | 302 |
| 570 | 20250404 | 093500 | 270495968 | 3800 | 3810 | 3810 | 3790 | 8595 |
| 571 | 20250404 | 093400 | 237822318 | 3810 | 3810 | 3810 | 3810 | 848 |
| 572 | 20250404 | 093300 | 234591438 | 3810 | 3810 | 3810 | 3805 | 3680 |
| 573 | 20250404 | 093200 | 220571643 | 3812 | 3810 | 3815 | 3810 | 867 |
| 574 | 20250404 | 093100 | 217267025 | 3815 | 3810 | 3815 | 3810 | 1310 |
| 575 | 20250404 | 093000 | 212275920 | 3810 | 3805 | 3810 | 3805 | 1808 |
| 576 | 20250404 | 092900 | 205394910 | 3810 | 3810 | 3815 | 3810 | 1462 |
| 577 | 20250404 | 092800 | 199824605 | 3810 | 3810 | 3810 | 3810 | 1637 |
| 578 | 20250404 | 092700 | 193587635 | 3810 | 3810 | 3815 | 3810 | 3303 |
| 579 | 20250404 | 092600 | 181001025 | 3810 | 3810 | 3810 | 3810 | 822 |
| 580 | 20250404 | 092500 | 177869205 | 3810 | 3805 | 3815 | 3805 | 3570 |
| 581 | 20250404 | 092400 | 164268925 | 3810 | 3805 | 3810 | 3805 | 351 |
| 582 | 20250404 | 092300 | 162933365 | 3810 | 3810 | 3810 | 3805 | 976 |
| 583 | 20250404 | 092200 | 159217110 | 3815 | 3810 | 3815 | 3805 | 829 |
| 584 | 20250404 | 092100 | 156062695 | 3810 | 3815 | 3815 | 3810 | 711 |
| 585 | 20250404 | 092000 | 153350690 | 3815 | 3815 | 3815 | 3812 | 601 |
| 586 | 20250404 | 091900 | 151057905 | 3820 | 3820 | 3820 | 3820 | 1326 |
| 587 | 20250404 | 091800 | 145992585 | 3820 | 3820 | 3820 | 3820 | 304 |
| 588 | 20250404 | 091700 | 144831305 | 3820 | 3820 | 3820 | 3815 | 988 |
| 589 | 20250404 | 091600 | 141058005 | 3820 | 3815 | 3825 | 3805 | 10037 |
| 590 | 20250404 | 091500 | 102805670 | 3820 | 3830 | 3845 | 3820 | 1987 |
| 591 | 20250404 | 091400 | 95194280 | 3810 | 3825 | 3830 | 3810 | 5146 |
| 592 | 20250404 | 091300 | 75562535 | 3825 | 3825 | 3825 | 3825 | 302 |
| 593 | 20250404 | 091200 | 74407385 | 3820 | 3820 | 3825 | 3820 | 3784 |
| 594 | 20250404 | 091100 | 59946550 | 3820 | 3820 | 3820 | 3820 | 0 |
| 595 | 20250404 | 091000 | 59946550 | 3820 | 3820 | 3825 | 3815 | 3684 |
| 596 | 20250404 | 090900 | 45860690 | 3825 | 3822 | 3825 | 3820 | 3577 |
| 597 | 20250404 | 090800 | 32179095 | 3825 | 3820 | 3825 | 3820 | 1013 |
| 598 | 20250404 | 090700 | 28306370 | 3820 | 3800 | 3820 | 3800 | 2066 |
| 599 | 20250404 | 090600 | 20450980 | 3805 | 3810 | 3810 | 3805 | 1000 |
| 600 | 20250404 | 090500 | 16645730 | 3800 | 3795 | 3800 | 3790 | 1885 |
| 601 | 20250404 | 090400 | 9491765 | 3800 | 3800 | 3800 | 3795 | 1301 |
| 602 | 20250404 | 090300 | 4549540 | 3805 | 3810 | 3810 | 3805 | 30 |
| 603 | 20250404 | 090200 | 4435340 | 3805 | 3805 | 3805 | 3805 | 0 |
| 604 | 20250404 | 090100 | 4435340 | 3805 | 3820 | 3820 | 3805 | 112 |
| 605 | 20250404 | 090000 | 4009000 | 3800 | 3800 | 3800 | 3800 | 1055 |