29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 3 | 20250417 | 183800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20250417 | 183700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20250417 | 183600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20250417 | 183500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20250417 | 183400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20250417 | 183300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20250417 | 183200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20250417 | 183100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20250417 | 183000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20250417 | 182900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20250417 | 182800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20250417 | 182700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20250417 | 182600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20250417 | 182500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20250417 | 182400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20250417 | 182300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20250417 | 182200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20250417 | 182100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20250417 | 182000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20250417 | 181900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20250417 | 181800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20250417 | 181700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20250417 | 181600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20250417 | 181500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20250417 | 181400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20250417 | 181300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20250417 | 181200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20250417 | 181100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20250417 | 181000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20250417 | 180900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 33 | 20250417 | 180800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20250417 | 180700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20250417 | 180600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20250417 | 180500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20250417 | 180400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20250417 | 180300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20250417 | 180200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20250417 | 180100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20250417 | 180000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20250417 | 175900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20250417 | 175800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20250417 | 175700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20250417 | 175600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20250417 | 175500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20250417 | 175400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20250417 | 175300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20250417 | 175200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20250417 | 175100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20250417 | 175000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20250417 | 174900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20250417 | 174800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20250417 | 174700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20250417 | 174600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20250417 | 174500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20250417 | 174400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20250417 | 174300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20250417 | 174200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20250417 | 174100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20250417 | 174000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20250417 | 173900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 63 | 20250417 | 173800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20250417 | 173700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20250417 | 173600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20250417 | 173500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20250417 | 173400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20250417 | 173300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20250417 | 173200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20250417 | 173100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20250417 | 173000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20250417 | 172900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20250417 | 172800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20250417 | 172700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20250417 | 172600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20250417 | 172500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20250417 | 172400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20250417 | 172300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20250417 | 172200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20250417 | 172100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20250417 | 172000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20250417 | 171900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20250417 | 171800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20250417 | 171700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20250417 | 171600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20250417 | 171500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20250417 | 171400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20250417 | 171300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20250417 | 171200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20250417 | 171100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20250417 | 171000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20250417 | 170900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 93 | 20250417 | 170800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20250417 | 170700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20250417 | 170600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20250417 | 170500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20250417 | 170400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20250417 | 170300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20250417 | 170200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20250417 | 170100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20250417 | 170000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20250417 | 165900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20250417 | 165800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20250417 | 165700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20250417 | 165600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20250417 | 165500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20250417 | 165400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20250417 | 165300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20250417 | 165200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20250417 | 165100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20250417 | 165000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20250417 | 164900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20250417 | 164800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20250417 | 164700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20250417 | 164600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20250417 | 164500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20250417 | 164400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20250417 | 164300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20250417 | 164200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20250417 | 164100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20250417 | 164000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20250417 | 163900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 123 | 20250417 | 163800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20250417 | 163700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20250417 | 163600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20250417 | 163500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20250417 | 163400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20250417 | 163300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20250417 | 163200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20250417 | 163100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20250417 | 163000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20250417 | 162900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20250417 | 162800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20250417 | 162700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20250417 | 162600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20250417 | 162500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20250417 | 162400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20250417 | 162300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20250417 | 162200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20250417 | 162100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20250417 | 162000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20250417 | 161900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20250417 | 161800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20250417 | 161700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20250417 | 161600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20250417 | 161500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20250417 | 161400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20250417 | 161300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20250417 | 161200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20250417 | 161100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20250417 | 161000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20250417 | 160900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 153 | 20250417 | 160800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20250417 | 160700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20250417 | 160600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20250417 | 160500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20250417 | 160400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20250417 | 160300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20250417 | 160200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20250417 | 160100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20250417 | 160000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20250417 | 155900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20250417 | 155800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20250417 | 155700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20250417 | 155600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20250417 | 155500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20250417 | 155400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20250417 | 155300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20250417 | 155200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20250417 | 155100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20250417 | 155000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20250417 | 154900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20250417 | 154800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20250417 | 154700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20250417 | 154600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20250417 | 154500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20250417 | 154400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20250417 | 154300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20250417 | 154200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20250417 | 154100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20250417 | 154000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20250417 | 153900 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 183 | 20250417 | 153800 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20250417 | 153700 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20250417 | 153600 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20250417 | 153500 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20250417 | 153400 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20250417 | 153300 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20250417 | 153200 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20250417 | 153100 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20250417 | 153000 | 3320924901 | 4395 | 4395 | 4395 | 4395 | 14910 |
| 192 | 20250417 | 152900 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20250417 | 152800 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20250417 | 152700 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20250417 | 152600 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20250417 | 152500 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20250417 | 152400 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20250417 | 152300 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20250417 | 152200 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20250417 | 152100 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20250417 | 152000 | 3255395451 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20250417 | 151900 | 3255395451 | 4395 | 4395 | 4400 | 4385 | 8193 |
| 203 | 20250417 | 151800 | 3219393601 | 4390 | 4385 | 4395 | 4385 | 1419 |
| 204 | 20250417 | 151700 | 3213160781 | 4390 | 4395 | 4395 | 4385 | 1671 |
| 205 | 20250417 | 151600 | 3205825546 | 4395 | 4390 | 4395 | 4390 | 366 |
| 206 | 20250417 | 151500 | 3204218126 | 4390 | 4390 | 4395 | 4390 | 471 |
| 207 | 20250417 | 151400 | 3202150431 | 4395 | 4385 | 4395 | 4380 | 2478 |
| 208 | 20250417 | 151300 | 3191274406 | 4385 | 4385 | 4385 | 4380 | 344 |
| 209 | 20250417 | 151200 | 3189766081 | 4385 | 4380 | 4385 | 4375 | 363 |
| 210 | 20250417 | 151100 | 3188175646 | 4380 | 4380 | 4385 | 4380 | 1169 |
| 211 | 20250417 | 151000 | 3183055421 | 4385 | 4395 | 4395 | 4385 | 873 |
| 212 | 20250417 | 150900 | 3179224851 | 4400 | 4400 | 4400 | 4395 | 4719 |
| 213 | 20250417 | 150800 | 3158461293 | 4400 | 4387 | 4400 | 4387 | 2952 |
| 214 | 20250417 | 150700 | 3145490842 | 4387 | 4382 | 4390 | 4382 | 4189 |
| 215 | 20250417 | 150600 | 3127119940 | 4385 | 4375 | 4385 | 4375 | 1170 |
| 216 | 20250417 | 150500 | 3121995455 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20250417 | 150400 | 3121995455 | 4370 | 4370 | 4370 | 4370 | 144 |
| 218 | 20250417 | 150300 | 3121366175 | 4375 | 4375 | 4375 | 4375 | 865 |
| 219 | 20250417 | 150200 | 3117581800 | 4375 | 4380 | 4385 | 4375 | 4476 |
| 220 | 20250417 | 150100 | 3097972300 | 4375 | 4370 | 4380 | 4370 | 1902 |
| 221 | 20250417 | 150000 | 3089659180 | 4365 | 4365 | 4370 | 4365 | 442 |
| 222 | 20250417 | 145900 | 3087729845 | 4370 | 4370 | 4370 | 4370 | 10 |
| 223 | 20250417 | 145800 | 3087686145 | 4355 | 4365 | 4365 | 4355 | 657 |
| 224 | 20250417 | 145700 | 3084823820 | 4370 | 4375 | 4375 | 4370 | 992 |
| 225 | 20250417 | 145600 | 3080488515 | 4375 | 4380 | 4380 | 4375 | 753 |
| 226 | 20250417 | 145500 | 3077193890 | 4385 | 4385 | 4385 | 4385 | 130 |
| 227 | 20250417 | 145400 | 3076623840 | 4385 | 4375 | 4385 | 4375 | 962 |
| 228 | 20250417 | 145300 | 3072411500 | 4375 | 4375 | 4375 | 4375 | 1 |
| 229 | 20250417 | 145200 | 3072407125 | 4375 | 4375 | 4375 | 4370 | 53 |
| 230 | 20250417 | 145100 | 3072175505 | 4370 | 4370 | 4375 | 4370 | 252 |
| 231 | 20250417 | 145000 | 3071074260 | 4370 | 4370 | 4370 | 4370 | 1 |
| 232 | 20250417 | 144900 | 3071069890 | 4375 | 4375 | 4375 | 4375 | 1522 |
| 233 | 20250417 | 144800 | 3064411140 | 4385 | 4380 | 4385 | 4375 | 2055 |
| 234 | 20250417 | 144700 | 3055415595 | 4380 | 4370 | 4380 | 4370 | 4675 |
| 235 | 20250417 | 144600 | 3034951440 | 4370 | 4355 | 4370 | 4355 | 5937 |
| 236 | 20250417 | 144500 | 3009039590 | 4360 | 4360 | 4360 | 4345 | 1289 |
| 237 | 20250417 | 144400 | 3003428055 | 4360 | 4350 | 4360 | 4350 | 2635 |
| 238 | 20250417 | 144300 | 2991949680 | 4350 | 4335 | 4350 | 4335 | 1332 |
| 239 | 20250417 | 144200 | 2986162795 | 4335 | 4335 | 4340 | 4335 | 1695 |
| 240 | 20250417 | 144100 | 2978806525 | 4340 | 4330 | 4350 | 4330 | 618 |
| 241 | 20250417 | 144000 | 2976128795 | 4330 | 4325 | 4330 | 4325 | 2875 |
| 242 | 20250417 | 143900 | 2963683425 | 4330 | 4320 | 4335 | 4320 | 1093 |
| 243 | 20250417 | 143800 | 2958947830 | 4320 | 4300 | 4320 | 4300 | 4214 |
| 244 | 20250417 | 143700 | 2940781575 | 4300 | 4290 | 4300 | 4285 | 1683 |
| 245 | 20250417 | 143600 | 2933566115 | 4290 | 4295 | 4295 | 4290 | 2532 |
| 246 | 20250417 | 143500 | 2922698315 | 4300 | 4280 | 4300 | 4275 | 6569 |
| 247 | 20250417 | 143400 | 2894590825 | 4280 | 4310 | 4310 | 4280 | 6039 |
| 248 | 20250417 | 143300 | 2868693280 | 4310 | 4310 | 4320 | 4300 | 2530 |
| 249 | 20250417 | 143200 | 2857808840 | 4285 | 4320 | 4325 | 4285 | 4170 |
| 250 | 20250417 | 143100 | 2839844080 | 4325 | 4330 | 4335 | 4320 | 4356 |
| 251 | 20250417 | 143000 | 2821015620 | 4330 | 4335 | 4335 | 4330 | 1490 |
| 252 | 20250417 | 142900 | 2814558975 | 4335 | 4330 | 4335 | 4320 | 1602 |
| 253 | 20250417 | 142800 | 2807629515 | 4320 | 4335 | 4335 | 4320 | 2900 |
| 254 | 20250417 | 142700 | 2795083470 | 4335 | 4340 | 4340 | 4300 | 6751 |
| 255 | 20250417 | 142600 | 2765864705 | 4340 | 4355 | 4355 | 4335 | 3795 |
| 256 | 20250417 | 142500 | 2749390940 | 4355 | 4360 | 4360 | 4355 | 168 |
| 257 | 20250417 | 142400 | 2748658465 | 4360 | 4360 | 4360 | 4355 | 56 |
| 258 | 20250417 | 142300 | 2748414510 | 4360 | 4360 | 4360 | 4355 | 99 |
| 259 | 20250417 | 142200 | 2747983220 | 4360 | 4355 | 4360 | 4355 | 1240 |
| 260 | 20250417 | 142100 | 2742583010 | 4355 | 4355 | 4355 | 4350 | 127 |
| 261 | 20250417 | 142000 | 2742030520 | 4355 | 4360 | 4360 | 4355 | 297 |
| 262 | 20250417 | 141900 | 2740737060 | 4360 | 4360 | 4360 | 4350 | 614 |
| 263 | 20250417 | 141800 | 2738064770 | 4360 | 4360 | 4360 | 4360 | 7 |
| 264 | 20250417 | 141700 | 2738034250 | 4360 | 4350 | 4365 | 4350 | 52 |
| 265 | 20250417 | 141600 | 2737807650 | 4350 | 4365 | 4370 | 4350 | 5894 |
| 266 | 20250417 | 141500 | 2712055915 | 4365 | 4355 | 4365 | 4350 | 1054 |
| 267 | 20250417 | 141400 | 2707461995 | 4355 | 4355 | 4355 | 4355 | 7 |
| 268 | 20250417 | 141300 | 2707431510 | 4355 | 4355 | 4355 | 4355 | 380 |
| 269 | 20250417 | 141200 | 2705776610 | 4355 | 4360 | 4365 | 4355 | 340 |
| 270 | 20250417 | 141100 | 2704294270 | 4360 | 4350 | 4360 | 4350 | 2092 |
| 271 | 20250417 | 141000 | 2695193550 | 4350 | 4350 | 4350 | 4350 | 376 |
| 272 | 20250417 | 140900 | 2693557950 | 4345 | 4350 | 4350 | 4340 | 1323 |
| 273 | 20250417 | 140800 | 2687809160 | 4350 | 4360 | 4360 | 4340 | 2197 |
| 274 | 20250417 | 140700 | 2678265510 | 4360 | 4365 | 4370 | 4360 | 705 |
| 275 | 20250417 | 140600 | 2675189610 | 4365 | 4370 | 4370 | 4350 | 5744 |
| 276 | 20250417 | 140500 | 2650140085 | 4370 | 4370 | 4370 | 4370 | 2969 |
| 277 | 20250417 | 140400 | 2637165555 | 4370 | 4370 | 4370 | 4360 | 1579 |
| 278 | 20250417 | 140300 | 2630272465 | 4370 | 4370 | 4370 | 4360 | 1236 |
| 279 | 20250417 | 140200 | 2624883465 | 4370 | 4365 | 4380 | 4355 | 3311 |
| 280 | 20250417 | 140100 | 2610403705 | 4365 | 4360 | 4370 | 4355 | 6575 |
| 281 | 20250417 | 140000 | 2581703610 | 4355 | 4340 | 4355 | 4340 | 5642 |
| 282 | 20250417 | 135900 | 2557181755 | 4340 | 4350 | 4350 | 4340 | 773 |
| 283 | 20250417 | 135800 | 2553823310 | 4350 | 4350 | 4355 | 4350 | 1765 |
| 284 | 20250417 | 135700 | 2546138060 | 4350 | 4345 | 4350 | 4345 | 495 |
| 285 | 20250417 | 135600 | 2543984815 | 4350 | 4345 | 4350 | 4345 | 460 |
| 286 | 20250417 | 135500 | 2541984615 | 4340 | 4345 | 4345 | 4340 | 92 |
| 287 | 20250417 | 135400 | 2541584880 | 4345 | 4340 | 4345 | 4340 | 409 |
| 288 | 20250417 | 135300 | 2539809615 | 4340 | 4340 | 4340 | 4340 | 80 |
| 289 | 20250417 | 135200 | 2539462415 | 4340 | 4335 | 4340 | 4330 | 601 |
| 290 | 20250417 | 135100 | 2536857575 | 4340 | 4330 | 4340 | 4330 | 1855 |
| 291 | 20250417 | 135000 | 2528816540 | 4325 | 4335 | 4335 | 4325 | 2538 |
| 292 | 20250417 | 134900 | 2517835300 | 4335 | 4335 | 4335 | 4335 | 125 |
| 293 | 20250417 | 134800 | 2517293425 | 4335 | 4335 | 4335 | 4335 | 301 |
| 294 | 20250417 | 134700 | 2515988590 | 4340 | 4340 | 4345 | 4340 | 1006 |
| 295 | 20250417 | 134600 | 2511619330 | 4345 | 4340 | 4345 | 4340 | 123 |
| 296 | 20250417 | 134500 | 2511084900 | 4325 | 4345 | 4345 | 4325 | 1628 |
| 297 | 20250417 | 134400 | 2504033100 | 4330 | 4345 | 4345 | 4330 | 198 |
| 298 | 20250417 | 134300 | 2503174010 | 4345 | 4335 | 4345 | 4332 | 190 |
| 299 | 20250417 | 134200 | 2502350640 | 4335 | 4330 | 4340 | 4325 | 1024 |
| 300 | 20250417 | 134100 | 2497914950 | 4325 | 4335 | 4335 | 4325 | 273 |
| 301 | 20250417 | 134000 | 2496732505 | 4325 | 4330 | 4335 | 4325 | 2130 |
| 302 | 20250417 | 133900 | 2487518095 | 4330 | 4330 | 4335 | 4325 | 166 |
| 303 | 20250417 | 133800 | 2486799465 | 4330 | 4345 | 4345 | 4330 | 2062 |
| 304 | 20250417 | 133700 | 2477859345 | 4345 | 4345 | 4350 | 4345 | 3247 |
| 305 | 20250417 | 133600 | 2463751125 | 4345 | 4340 | 4345 | 4340 | 683 |
| 306 | 20250417 | 133500 | 2460786885 | 4340 | 4345 | 4350 | 4340 | 1531 |
| 307 | 20250417 | 133400 | 2454141335 | 4345 | 4355 | 4355 | 4345 | 1148 |
| 308 | 20250417 | 133300 | 2449148080 | 4355 | 4355 | 4355 | 4345 | 86 |
| 309 | 20250417 | 133200 | 2448773825 | 4355 | 4345 | 4355 | 4345 | 114 |
| 310 | 20250417 | 133100 | 2448277710 | 4345 | 4355 | 4360 | 4345 | 1933 |
| 311 | 20250417 | 133000 | 2439858185 | 4360 | 4355 | 4360 | 4355 | 512 |
| 312 | 20250417 | 132900 | 2437626295 | 4355 | 4355 | 4360 | 4355 | 1360 |
| 313 | 20250417 | 132800 | 2431703210 | 4350 | 4355 | 4360 | 4350 | 3929 |
| 314 | 20250417 | 132700 | 2414594030 | 4355 | 4355 | 4360 | 4350 | 1184 |
| 315 | 20250417 | 132600 | 2409436500 | 4360 | 4355 | 4360 | 4355 | 1514 |
| 316 | 20250417 | 132500 | 2402838975 | 4355 | 4345 | 4355 | 4335 | 330 |
| 317 | 20250417 | 132400 | 2401405125 | 4345 | 4335 | 4345 | 4335 | 665 |
| 318 | 20250417 | 132300 | 2398522320 | 4340 | 4340 | 4345 | 4335 | 465 |
| 319 | 20250417 | 132200 | 2396505930 | 4340 | 4350 | 4350 | 4335 | 3782 |
| 320 | 20250417 | 132100 | 2380090915 | 4350 | 4365 | 4365 | 4350 | 8577 |
| 321 | 20250417 | 132000 | 2342711085 | 4365 | 4360 | 4367 | 4360 | 3667 |
| 322 | 20250417 | 131900 | 2326708520 | 4365 | 4360 | 4365 | 4355 | 633 |
| 323 | 20250417 | 131800 | 2323947225 | 4365 | 4355 | 4365 | 4350 | 3348 |
| 324 | 20250417 | 131700 | 2309355750 | 4360 | 4360 | 4360 | 4360 | 4218 |
| 325 | 20250417 | 131600 | 2290965270 | 4360 | 4355 | 4360 | 4340 | 13252 |
| 326 | 20250417 | 131500 | 2233373640 | 4355 | 4350 | 4360 | 4340 | 6156 |
| 327 | 20250417 | 131400 | 2206574133 | 4350 | 4350 | 4350 | 4340 | 3513 |
| 328 | 20250417 | 131300 | 2191294333 | 4345 | 4345 | 4350 | 4345 | 18817 |
| 329 | 20250417 | 131200 | 2109464558 | 4340 | 4330 | 4340 | 4330 | 7919 |
| 330 | 20250417 | 131100 | 2075096233 | 4325 | 4335 | 4340 | 4325 | 669 |
| 331 | 20250417 | 131000 | 2072196788 | 4340 | 4335 | 4340 | 4335 | 844 |
| 332 | 20250417 | 130900 | 2068537743 | 4335 | 4335 | 4335 | 4330 | 1577 |
| 333 | 20250417 | 130800 | 2061704408 | 4340 | 4325 | 4340 | 4325 | 2187 |
| 334 | 20250417 | 130700 | 2052230788 | 4320 | 4335 | 4335 | 4320 | 4727 |
| 335 | 20250417 | 130600 | 2031786053 | 4330 | 4335 | 4335 | 4330 | 2981 |
| 336 | 20250417 | 130500 | 2018865178 | 4335 | 4335 | 4345 | 4335 | 2761 |
| 337 | 20250417 | 130400 | 2006889318 | 4335 | 4335 | 4335 | 4330 | 4732 |
| 338 | 20250417 | 130300 | 1986383153 | 4340 | 4330 | 4345 | 4330 | 4401 |
| 339 | 20250417 | 130200 | 1967310593 | 4330 | 4325 | 4330 | 4325 | 9836 |
| 340 | 20250417 | 130100 | 1924726658 | 4325 | 4305 | 4325 | 4305 | 9728 |
| 341 | 20250417 | 130000 | 1882749403 | 4305 | 4300 | 4305 | 4300 | 284 |
| 342 | 20250417 | 125900 | 1881527453 | 4300 | 4305 | 4305 | 4300 | 2011 |
| 343 | 20250417 | 125800 | 1872880003 | 4305 | 4305 | 4305 | 4305 | 1266 |
| 344 | 20250417 | 125700 | 1867429873 | 4305 | 4300 | 4305 | 4300 | 901 |
| 345 | 20250417 | 125600 | 1863551963 | 4300 | 4295 | 4300 | 4295 | 4705 |
| 346 | 20250417 | 125500 | 1843321158 | 4295 | 4290 | 4295 | 4290 | 272 |
| 347 | 20250417 | 125400 | 1842153363 | 4290 | 4295 | 4295 | 4290 | 26 |
| 348 | 20250417 | 125300 | 1842041748 | 4295 | 4300 | 4300 | 4295 | 509 |
| 349 | 20250417 | 125200 | 1839855473 | 4300 | 4300 | 4300 | 4295 | 54 |
| 350 | 20250417 | 125100 | 1839623318 | 4295 | 4290 | 4295 | 4290 | 2182 |
| 351 | 20250417 | 125000 | 1830254538 | 4295 | 4290 | 4300 | 4290 | 1831 |
| 352 | 20250417 | 124900 | 1822387978 | 4290 | 4290 | 4290 | 4290 | 43 |
| 353 | 20250417 | 124800 | 1822203508 | 4290 | 4290 | 4290 | 4290 | 1669 |
| 354 | 20250417 | 124700 | 1815043498 | 4290 | 4290 | 4290 | 4290 | 12 |
| 355 | 20250417 | 124600 | 1814992018 | 4285 | 4285 | 4285 | 4285 | 194 |
| 356 | 20250417 | 124500 | 1814160728 | 4285 | 4285 | 4285 | 4280 | 1161 |
| 357 | 20250417 | 124400 | 1809187143 | 4285 | 4285 | 4285 | 4285 | 100 |
| 358 | 20250417 | 124300 | 1808758643 | 4285 | 4285 | 4285 | 4285 | 0 |
| 359 | 20250417 | 124200 | 1808758643 | 4285 | 4270 | 4285 | 4270 | 9 |
| 360 | 20250417 | 124100 | 1808720138 | 4260 | 4285 | 4285 | 4260 | 297 |
| 361 | 20250417 | 124000 | 1807451328 | 4290 | 4290 | 4290 | 4290 | 25 |
| 362 | 20250417 | 123900 | 1807344078 | 4280 | 4280 | 4280 | 4280 | 485 |
| 363 | 20250417 | 123800 | 1805268278 | 4280 | 4275 | 4280 | 4275 | 53 |
| 364 | 20250417 | 123700 | 1805041448 | 4270 | 4270 | 4275 | 4260 | 1194 |
| 365 | 20250417 | 123600 | 1799946119 | 4280 | 4280 | 4280 | 4280 | 8 |
| 366 | 20250417 | 123500 | 1799911879 | 4280 | 4265 | 4280 | 4260 | 99 |
| 367 | 20250417 | 123400 | 1799489349 | 4270 | 4270 | 4270 | 4270 | 389 |
| 368 | 20250417 | 123300 | 1797828319 | 4270 | 4270 | 4270 | 4270 | 241 |
| 369 | 20250417 | 123200 | 1796799249 | 4270 | 4265 | 4270 | 4265 | 71 |
| 370 | 20250417 | 123100 | 1796496429 | 4265 | 4265 | 4265 | 4265 | 216 |
| 371 | 20250417 | 123000 | 1795575189 | 4265 | 4275 | 4275 | 4265 | 3162 |
| 372 | 20250417 | 122900 | 1782073559 | 4270 | 4255 | 4275 | 4255 | 1593 |
| 373 | 20250417 | 122800 | 1775279064 | 4255 | 4260 | 4265 | 4255 | 1031 |
| 374 | 20250417 | 122700 | 1770887934 | 4255 | 4265 | 4265 | 4255 | 102 |
| 375 | 20250417 | 122600 | 1770453449 | 4260 | 4265 | 4270 | 4260 | 567 |
| 376 | 20250417 | 122500 | 1768035689 | 4265 | 4260 | 4265 | 4260 | 561 |
| 377 | 20250417 | 122400 | 1765645399 | 4260 | 4255 | 4270 | 4255 | 516 |
| 378 | 20250417 | 122300 | 1763446754 | 4270 | 4255 | 4270 | 4255 | 1492 |
| 379 | 20250417 | 122200 | 1757098279 | 4255 | 4255 | 4260 | 4255 | 503 |
| 380 | 20250417 | 122100 | 1754957974 | 4270 | 4255 | 4270 | 4255 | 202 |
| 381 | 20250417 | 122000 | 1754098434 | 4255 | 4255 | 4255 | 4255 | 560 |
| 382 | 20250417 | 121900 | 1751715634 | 4255 | 4285 | 4285 | 4255 | 3371 |
| 383 | 20250417 | 121800 | 1737330664 | 4290 | 4285 | 4300 | 4285 | 240 |
| 384 | 20250417 | 121700 | 1736301079 | 4280 | 4275 | 4280 | 4275 | 137 |
| 385 | 20250417 | 121600 | 1735715064 | 4285 | 4280 | 4285 | 4275 | 1006 |
| 386 | 20250417 | 121500 | 1731410934 | 4285 | 4300 | 4300 | 4285 | 4892 |
| 387 | 20250417 | 121400 | 1710436550 | 4300 | 4315 | 4315 | 4285 | 3438 |
| 388 | 20250417 | 121300 | 1695638795 | 4315 | 4305 | 4315 | 4305 | 8622 |
| 389 | 20250417 | 121200 | 1658475210 | 4300 | 4290 | 4305 | 4285 | 24051 |
| 390 | 20250417 | 121100 | 1555137780 | 4290 | 4285 | 4290 | 4285 | 648 |
| 391 | 20250417 | 121000 | 1552360050 | 4285 | 4285 | 4285 | 4285 | 4014 |
| 392 | 20250417 | 120900 | 1535160060 | 4285 | 4280 | 4285 | 4280 | 130 |
| 393 | 20250417 | 120800 | 1534603460 | 4285 | 4280 | 4285 | 4275 | 1174 |
| 394 | 20250417 | 120700 | 1529578740 | 4280 | 4270 | 4280 | 4270 | 1107 |
| 395 | 20250417 | 120600 | 1524844575 | 4270 | 4275 | 4275 | 4270 | 694 |
| 396 | 20250417 | 120500 | 1521880615 | 4270 | 4275 | 4275 | 4270 | 162 |
| 397 | 20250417 | 120400 | 1521188865 | 4275 | 4275 | 4280 | 4270 | 619 |
| 398 | 20250417 | 120300 | 1518544585 | 4280 | 4280 | 4285 | 4270 | 1833 |
| 399 | 20250417 | 120200 | 1510692315 | 4285 | 4275 | 4285 | 4270 | 3324 |
| 400 | 20250417 | 120100 | 1496470465 | 4275 | 4275 | 4275 | 4270 | 264 |
| 401 | 20250417 | 120000 | 1495342595 | 4275 | 4275 | 4275 | 4275 | 310 |
| 402 | 20250417 | 115900 | 1494017345 | 4275 | 4265 | 4275 | 4265 | 963 |
| 403 | 20250417 | 115800 | 1489901020 | 4270 | 4265 | 4275 | 4265 | 1371 |
| 404 | 20250417 | 115700 | 1484049225 | 4265 | 4265 | 4265 | 4260 | 294 |
| 405 | 20250417 | 115600 | 1482795830 | 4265 | 4260 | 4270 | 4260 | 310 |
| 406 | 20250417 | 115500 | 1481474555 | 4265 | 4275 | 4275 | 4250 | 2356 |
| 407 | 20250417 | 115400 | 1471438550 | 4275 | 4280 | 4280 | 4275 | 1076 |
| 408 | 20250417 | 115300 | 1466838355 | 4280 | 4270 | 4280 | 4267 | 4360 |
| 409 | 20250417 | 115200 | 1448210097 | 4270 | 4260 | 4270 | 4260 | 1091 |
| 410 | 20250417 | 115100 | 1443557522 | 4260 | 4257 | 4260 | 4255 | 1605 |
| 411 | 20250417 | 115000 | 1436722627 | 4260 | 4260 | 4260 | 4255 | 467 |
| 412 | 20250417 | 114900 | 1434733492 | 4260 | 4260 | 4260 | 4250 | 285 |
| 413 | 20250417 | 114800 | 1433520532 | 4260 | 4255 | 4260 | 4245 | 2233 |
| 414 | 20250417 | 114700 | 1424026832 | 4255 | 4260 | 4260 | 4255 | 182 |
| 415 | 20250417 | 114600 | 1423252062 | 4260 | 4255 | 4260 | 4255 | 2303 |
| 416 | 20250417 | 114500 | 1413447747 | 4255 | 4250 | 4260 | 4250 | 1560 |
| 417 | 20250417 | 114400 | 1406802657 | 4255 | 4255 | 4255 | 4255 | 1 |
| 418 | 20250417 | 114300 | 1406798402 | 4260 | 4265 | 4265 | 4255 | 2689 |
| 419 | 20250417 | 114200 | 1395347372 | 4265 | 4260 | 4270 | 4255 | 7595 |
| 420 | 20250417 | 114100 | 1362966897 | 4260 | 4255 | 4260 | 4255 | 1910 |
| 421 | 20250417 | 114000 | 1354836577 | 4255 | 4250 | 4260 | 4250 | 68 |
| 422 | 20250417 | 113900 | 1354547217 | 4240 | 4240 | 4240 | 4235 | 302 |
| 423 | 20250417 | 113800 | 1353267312 | 4240 | 4245 | 4250 | 4240 | 709 |
| 424 | 20250417 | 113700 | 1350258932 | 4245 | 4245 | 4245 | 4245 | 396 |
| 425 | 20250417 | 113600 | 1348577912 | 4240 | 4245 | 4245 | 4235 | 418 |
| 426 | 20250417 | 113500 | 1346804942 | 4240 | 4260 | 4260 | 4235 | 774 |
| 427 | 20250417 | 113400 | 1343522422 | 4250 | 4220 | 4260 | 4220 | 31193 |
| 428 | 20250417 | 113300 | 1211146967 | 4210 | 4210 | 4215 | 4210 | 1008 |
| 429 | 20250417 | 113200 | 1206901062 | 4210 | 4210 | 4210 | 4210 | 103 |
| 430 | 20250417 | 113100 | 1206467432 | 4215 | 4215 | 4215 | 4215 | 1702 |
| 431 | 20250417 | 113000 | 1199293502 | 4210 | 4210 | 4215 | 4210 | 2709 |
| 432 | 20250417 | 112900 | 1187888597 | 4210 | 4195 | 4210 | 4195 | 9149 |
| 433 | 20250417 | 112800 | 1149436442 | 4195 | 4195 | 4195 | 4190 | 2394 |
| 434 | 20250417 | 112700 | 1139393662 | 4190 | 4185 | 4190 | 4185 | 1917 |
| 435 | 20250417 | 112600 | 1131363297 | 4185 | 4185 | 4190 | 4185 | 1201 |
| 436 | 20250417 | 112500 | 1126337107 | 4190 | 4185 | 4190 | 4185 | 302 |
| 437 | 20250417 | 112400 | 1125073232 | 4190 | 4190 | 4190 | 4190 | 159 |
| 438 | 20250417 | 112300 | 1124407022 | 4190 | 4190 | 4190 | 4190 | 2 |
| 439 | 20250417 | 112200 | 1124398642 | 4190 | 4185 | 4190 | 4185 | 2619 |
| 440 | 20250417 | 112100 | 1113438122 | 4180 | 4185 | 4185 | 4180 | 39 |
| 441 | 20250417 | 112000 | 1113275097 | 4185 | 4185 | 4185 | 4180 | 3 |
| 442 | 20250417 | 111900 | 1113262547 | 4185 | 4185 | 4185 | 4185 | 0 |
| 443 | 20250417 | 111800 | 1113262547 | 4185 | 4180 | 4185 | 4170 | 3524 |
| 444 | 20250417 | 111700 | 1098549367 | 4185 | 4185 | 4185 | 4185 | 2 |
| 445 | 20250417 | 111600 | 1098540997 | 4185 | 4180 | 4185 | 4180 | 812 |
| 446 | 20250417 | 111500 | 1095143212 | 4180 | 4175 | 4180 | 4172 | 618 |
| 447 | 20250417 | 111400 | 1092560042 | 4175 | 4175 | 4175 | 4175 | 0 |
| 448 | 20250417 | 111300 | 1092560042 | 4175 | 4175 | 4175 | 4175 | 0 |
| 449 | 20250417 | 111200 | 1092560042 | 4175 | 4175 | 4175 | 4175 | 0 |
| 450 | 20250417 | 111100 | 1092560042 | 4175 | 4175 | 4175 | 4175 | 10 |
| 451 | 20250417 | 111000 | 1092518292 | 4175 | 4175 | 4175 | 4175 | 1753 |
| 452 | 20250417 | 110900 | 1085199517 | 4175 | 4175 | 4175 | 4175 | 19 |
| 453 | 20250417 | 110800 | 1085120192 | 4175 | 4175 | 4175 | 4175 | 438 |
| 454 | 20250417 | 110700 | 1083291542 | 4175 | 4170 | 4175 | 4170 | 273 |
| 455 | 20250417 | 110600 | 1082151877 | 4170 | 4165 | 4170 | 4165 | 676 |
| 456 | 20250417 | 110500 | 1079333097 | 4165 | 4165 | 4165 | 4165 | 31 |
| 457 | 20250417 | 110400 | 1079203982 | 4165 | 4160 | 4165 | 4160 | 541 |
| 458 | 20250417 | 110300 | 1076953412 | 4160 | 4155 | 4160 | 4155 | 369 |
| 459 | 20250417 | 110200 | 1075418810 | 4155 | 4155 | 4155 | 4155 | 539 |
| 460 | 20250417 | 110100 | 1073179265 | 4160 | 4155 | 4160 | 4155 | 758 |
| 461 | 20250417 | 110000 | 1070029770 | 4160 | 4155 | 4160 | 4155 | 174 |
| 462 | 20250417 | 105900 | 1069306795 | 4160 | 4155 | 4165 | 4155 | 204 |
| 463 | 20250417 | 105800 | 1068459060 | 4155 | 4160 | 4160 | 4150 | 1648 |
| 464 | 20250417 | 105700 | 1061616465 | 4165 | 4165 | 4165 | 4165 | 0 |
| 465 | 20250417 | 105600 | 1061616465 | 4165 | 4165 | 4165 | 4165 | 0 |
| 466 | 20250417 | 105500 | 1061616465 | 4165 | 4155 | 4165 | 4150 | 5586 |
| 467 | 20250417 | 105400 | 1038423200 | 4160 | 4165 | 4165 | 4160 | 1612 |
| 468 | 20250417 | 105300 | 1031715035 | 4170 | 4170 | 4170 | 4170 | 10 |
| 469 | 20250417 | 105200 | 1031673335 | 4165 | 4160 | 4165 | 4160 | 1171 |
| 470 | 20250417 | 105100 | 1026796620 | 4160 | 4160 | 4160 | 4160 | 2 |
| 471 | 20250417 | 105000 | 1026788300 | 4165 | 4165 | 4165 | 4165 | 1 |
| 472 | 20250417 | 104900 | 1026784135 | 4160 | 4160 | 4160 | 4160 | 192 |
| 473 | 20250417 | 104800 | 1025985415 | 4160 | 4160 | 4160 | 4160 | 201 |
| 474 | 20250417 | 104700 | 1025149255 | 4165 | 4165 | 4165 | 4160 | 148 |
| 475 | 20250417 | 104600 | 1024533445 | 4155 | 4170 | 4170 | 4155 | 1403 |
| 476 | 20250417 | 104500 | 1018698805 | 4170 | 4160 | 4170 | 4160 | 979 |
| 477 | 20250417 | 104400 | 1014623450 | 4165 | 4175 | 4175 | 4165 | 6045 |
| 478 | 20250417 | 104300 | 989422935 | 4175 | 4175 | 4175 | 4175 | 11 |
| 479 | 20250417 | 104200 | 989377010 | 4170 | 4170 | 4170 | 4170 | 0 |
| 480 | 20250417 | 104100 | 989377010 | 4170 | 4175 | 4175 | 4170 | 1125 |
| 481 | 20250417 | 104000 | 984685380 | 4175 | 4185 | 4185 | 4175 | 50 |
| 482 | 20250417 | 103900 | 984476620 | 4185 | 4180 | 4185 | 4170 | 4825 |
| 483 | 20250417 | 103800 | 964353095 | 4185 | 4185 | 4185 | 4185 | 151 |
| 484 | 20250417 | 103700 | 963721160 | 4180 | 4180 | 4180 | 4180 | 72 |
| 485 | 20250417 | 103600 | 963420200 | 4190 | 4190 | 4190 | 4190 | 1 |
| 486 | 20250417 | 103500 | 963416010 | 4185 | 4170 | 4185 | 4170 | 86 |
| 487 | 20250417 | 103400 | 963057375 | 4165 | 4175 | 4185 | 4165 | 1032 |
| 488 | 20250417 | 103300 | 958758475 | 4195 | 4195 | 4195 | 4195 | 1 |
| 489 | 20250417 | 103200 | 958754280 | 4190 | 4195 | 4195 | 4165 | 254 |
| 490 | 20250417 | 103100 | 957695595 | 4195 | 4190 | 4195 | 4165 | 3007 |
| 491 | 20250417 | 103000 | 945171360 | 4180 | 4190 | 4190 | 4170 | 14131 |
| 492 | 20250417 | 102900 | 886175260 | 4190 | 4200 | 4200 | 4190 | 2133 |
| 493 | 20250417 | 102800 | 877237970 | 4200 | 4200 | 4200 | 4200 | 0 |
| 494 | 20250417 | 102700 | 877237970 | 4200 | 4195 | 4200 | 4195 | 1001 |
| 495 | 20250417 | 102600 | 873034020 | 4190 | 4190 | 4190 | 4190 | 0 |
| 496 | 20250417 | 102500 | 873034020 | 4190 | 4195 | 4195 | 4190 | 7 |
| 497 | 20250417 | 102400 | 873004680 | 4190 | 4190 | 4200 | 4190 | 162 |
| 498 | 20250417 | 102300 | 872325490 | 4185 | 4200 | 4200 | 4185 | 1534 |
| 499 | 20250417 | 102200 | 865903065 | 4195 | 4195 | 4200 | 4192 | 199 |
| 500 | 20250417 | 102100 | 865068264 | 4200 | 4205 | 4205 | 4195 | 603 |
| 501 | 20250417 | 102000 | 862536164 | 4205 | 4205 | 4205 | 4202 | 68 |
| 502 | 20250417 | 101900 | 862250239 | 4205 | 4200 | 4205 | 4200 | 589 |
| 503 | 20250417 | 101800 | 859776434 | 4205 | 4200 | 4205 | 4200 | 1084 |
| 504 | 20250417 | 101700 | 855223619 | 4200 | 4200 | 4200 | 4200 | 2 |
| 505 | 20250417 | 101600 | 855215219 | 4200 | 4200 | 4200 | 4200 | 0 |
| 506 | 20250417 | 101500 | 855215219 | 4200 | 4185 | 4200 | 4185 | 1829 |
| 507 | 20250417 | 101400 | 847549079 | 4180 | 4190 | 4190 | 4180 | 85 |
| 508 | 20250417 | 101300 | 847193769 | 4190 | 4185 | 4190 | 4180 | 285 |
| 509 | 20250417 | 101200 | 846002104 | 4180 | 4175 | 4180 | 4175 | 1406 |
| 510 | 20250417 | 101100 | 840126749 | 4180 | 4185 | 4185 | 4180 | 240 |
| 511 | 20250417 | 101000 | 839123314 | 4185 | 4175 | 4190 | 4175 | 904 |
| 512 | 20250417 | 100900 | 835345349 | 4180 | 4185 | 4195 | 4180 | 1750 |
| 513 | 20250417 | 100800 | 828029074 | 4180 | 4180 | 4180 | 4180 | 2 |
| 514 | 20250417 | 100700 | 828020714 | 4185 | 4200 | 4210 | 4175 | 2383 |
| 515 | 20250417 | 100600 | 818050559 | 4190 | 4205 | 4205 | 4190 | 1755 |
| 516 | 20250417 | 100500 | 810693039 | 4200 | 4215 | 4215 | 4200 | 1544 |
| 517 | 20250417 | 100400 | 804201104 | 4215 | 4225 | 4230 | 4215 | 1196 |
| 518 | 20250417 | 100300 | 799148864 | 4225 | 4220 | 4225 | 4210 | 1203 |
| 519 | 20250417 | 100200 | 794067644 | 4220 | 4200 | 4230 | 4200 | 10729 |
| 520 | 20250417 | 100100 | 748824174 | 4205 | 4205 | 4205 | 4175 | 2143 |
| 521 | 20250417 | 100000 | 739821434 | 4205 | 4200 | 4205 | 4190 | 1141 |
| 522 | 20250417 | 095900 | 735027504 | 4200 | 4200 | 4205 | 4200 | 6978 |
| 523 | 20250417 | 095800 | 705717244 | 4200 | 4195 | 4205 | 4175 | 4812 |
| 524 | 20250417 | 095700 | 685521745 | 4200 | 4180 | 4200 | 4175 | 9855 |
| 525 | 20250417 | 095600 | 644147340 | 4195 | 4180 | 4195 | 4175 | 2906 |
| 526 | 20250417 | 095500 | 631967035 | 4180 | 4170 | 4180 | 4170 | 110 |
| 527 | 20250417 | 095400 | 631508260 | 4170 | 4170 | 4170 | 4170 | 75 |
| 528 | 20250417 | 095300 | 631195510 | 4170 | 4170 | 4170 | 4165 | 1175 |
| 529 | 20250417 | 095200 | 626296285 | 4170 | 4190 | 4190 | 4170 | 882 |
| 530 | 20250417 | 095100 | 622613790 | 4190 | 4185 | 4195 | 4180 | 9285 |
| 531 | 20250417 | 095000 | 583734535 | 4185 | 4175 | 4190 | 4175 | 14093 |
| 532 | 20250417 | 094900 | 524807455 | 4170 | 4155 | 4170 | 4150 | 7012 |
| 533 | 20250417 | 094800 | 495611325 | 4150 | 4150 | 4165 | 4145 | 10101 |
| 534 | 20250417 | 094700 | 453582480 | 4145 | 4145 | 4145 | 4140 | 213 |
| 535 | 20250417 | 094600 | 452699625 | 4145 | 4145 | 4145 | 4145 | 166 |
| 536 | 20250417 | 094500 | 452011555 | 4150 | 4145 | 4150 | 4145 | 8 |
| 537 | 20250417 | 094400 | 451978365 | 4140 | 4155 | 4155 | 4140 | 517 |
| 538 | 20250417 | 094300 | 449837805 | 4155 | 4150 | 4155 | 4140 | 19908 |
| 539 | 20250417 | 094200 | 367249745 | 4150 | 4145 | 4150 | 4145 | 304 |
| 540 | 20250417 | 094100 | 365989655 | 4145 | 4155 | 4155 | 4145 | 2661 |
| 541 | 20250417 | 094000 | 354947515 | 4155 | 4145 | 4155 | 4135 | 17086 |
| 542 | 20250417 | 093900 | 284055130 | 4135 | 4135 | 4145 | 4135 | 3353 |
| 543 | 20250417 | 093800 | 270180825 | 4135 | 4135 | 4135 | 4130 | 2378 |
| 544 | 20250417 | 093700 | 260356990 | 4135 | 4140 | 4140 | 4135 | 1263 |
| 545 | 20250417 | 093600 | 255134235 | 4140 | 4135 | 4140 | 4135 | 624 |
| 546 | 20250417 | 093500 | 252553945 | 4135 | 4130 | 4135 | 4130 | 226 |
| 547 | 20250417 | 093400 | 251619535 | 4140 | 4140 | 4140 | 4140 | 20 |
| 548 | 20250417 | 093300 | 251536735 | 4135 | 4135 | 4140 | 4130 | 241 |
| 549 | 20250417 | 093200 | 250540450 | 4140 | 4135 | 4140 | 4130 | 1771 |
| 550 | 20250417 | 093100 | 243216360 | 4135 | 4135 | 4135 | 4130 | 7 |
| 551 | 20250417 | 093000 | 243187420 | 4130 | 4115 | 4130 | 4110 | 2420 |
| 552 | 20250417 | 092900 | 233208575 | 4120 | 4105 | 4120 | 4105 | 1600 |
| 553 | 20250417 | 092800 | 226636580 | 4110 | 4115 | 4115 | 4110 | 771 |
| 554 | 20250417 | 092700 | 223465465 | 4125 | 4120 | 4125 | 4120 | 138 |
| 555 | 20250417 | 092600 | 222896720 | 4125 | 4125 | 4125 | 4120 | 7 |
| 556 | 20250417 | 092500 | 222867850 | 4120 | 4120 | 4120 | 4110 | 1042 |
| 557 | 20250417 | 092400 | 218576845 | 4120 | 4100 | 4120 | 4100 | 6 |
| 558 | 20250417 | 092300 | 218552185 | 4100 | 4120 | 4120 | 4100 | 1911 |
| 559 | 20250417 | 092200 | 210707360 | 4115 | 4120 | 4120 | 4115 | 98 |
| 560 | 20250417 | 092100 | 210304015 | 4120 | 4110 | 4120 | 4110 | 20 |
| 561 | 20250417 | 092000 | 210221760 | 4110 | 4120 | 4120 | 4110 | 3840 |
| 562 | 20250417 | 091900 | 194427685 | 4120 | 4120 | 4135 | 4120 | 250 |
| 563 | 20250417 | 091800 | 193395785 | 4115 | 4135 | 4135 | 4115 | 549 |
| 564 | 20250417 | 091700 | 191132630 | 4135 | 4120 | 4135 | 4120 | 443 |
| 565 | 20250417 | 091600 | 189303445 | 4120 | 4120 | 4120 | 4120 | 206 |
| 566 | 20250417 | 091500 | 188454725 | 4120 | 4100 | 4120 | 4100 | 20 |
| 567 | 20250417 | 091400 | 188372705 | 4100 | 4130 | 4130 | 4095 | 8849 |
| 568 | 20250417 | 091300 | 152063880 | 4125 | 4125 | 4125 | 4125 | 31 |
| 569 | 20250417 | 091200 | 151936005 | 4130 | 4130 | 4130 | 4130 | 486 |
| 570 | 20250417 | 091100 | 149928825 | 4130 | 4125 | 4130 | 4105 | 6821 |
| 571 | 20250417 | 091000 | 121880160 | 4120 | 4125 | 4125 | 4105 | 1593 |
| 572 | 20250417 | 090900 | 115332040 | 4105 | 4120 | 4125 | 4105 | 827 |
| 573 | 20250417 | 090800 | 111934200 | 4120 | 4105 | 4120 | 4105 | 121 |
| 574 | 20250417 | 090700 | 111436880 | 4105 | 4125 | 4125 | 4100 | 1240 |
| 575 | 20250417 | 090600 | 106342445 | 4125 | 4115 | 4125 | 4100 | 8255 |
| 576 | 20250417 | 090500 | 72442630 | 4115 | 4145 | 4145 | 4115 | 2902 |
| 577 | 20250417 | 090400 | 60467565 | 4130 | 4135 | 4150 | 4130 | 3350 |
| 578 | 20250417 | 090300 | 46580890 | 4130 | 4110 | 4130 | 4110 | 1046 |
| 579 | 20250417 | 090200 | 42271880 | 4120 | 4105 | 4150 | 4105 | 2709 |
| 580 | 20250417 | 090100 | 31094515 | 4090 | 4100 | 4105 | 4090 | 523 |
| 581 | 20250417 | 090000 | 28952950 | 4110 | 4085 | 4125 | 4085 | 7082 |