29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 3 | 20250417 | 184200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20250417 | 184100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20250417 | 184000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20250417 | 183900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20250417 | 183800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20250417 | 183700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20250417 | 183600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20250417 | 183500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20250417 | 183400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20250417 | 183300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20250417 | 183200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20250417 | 183100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20250417 | 183000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20250417 | 182900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20250417 | 182800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20250417 | 182700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20250417 | 182600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20250417 | 182500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20250417 | 182400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20250417 | 182300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20250417 | 182200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20250417 | 182100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20250417 | 182000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20250417 | 181900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20250417 | 181800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20250417 | 181700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20250417 | 181600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20250417 | 181500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20250417 | 181400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20250417 | 181300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 33 | 20250417 | 181200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20250417 | 181100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20250417 | 181000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20250417 | 180900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20250417 | 180800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20250417 | 180700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20250417 | 180600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20250417 | 180500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20250417 | 180400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20250417 | 180300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20250417 | 180200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20250417 | 180100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20250417 | 180000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20250417 | 175900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20250417 | 175800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20250417 | 175700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20250417 | 175600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20250417 | 175500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20250417 | 175400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20250417 | 175300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20250417 | 175200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20250417 | 175100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20250417 | 175000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20250417 | 174900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20250417 | 174800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20250417 | 174700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20250417 | 174600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20250417 | 174500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20250417 | 174400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20250417 | 174300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 63 | 20250417 | 174200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20250417 | 174100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20250417 | 174000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20250417 | 173900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20250417 | 173800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20250417 | 173700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20250417 | 173600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20250417 | 173500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20250417 | 173400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20250417 | 173300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20250417 | 173200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20250417 | 173100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20250417 | 173000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20250417 | 172900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20250417 | 172800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20250417 | 172700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20250417 | 172600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20250417 | 172500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20250417 | 172400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20250417 | 172300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20250417 | 172200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20250417 | 172100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20250417 | 172000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20250417 | 171900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20250417 | 171800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20250417 | 171700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20250417 | 171600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20250417 | 171500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20250417 | 171400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20250417 | 171300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 93 | 20250417 | 171200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20250417 | 171100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20250417 | 171000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20250417 | 170900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20250417 | 170800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20250417 | 170700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20250417 | 170600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20250417 | 170500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20250417 | 170400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20250417 | 170300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20250417 | 170200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20250417 | 170100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20250417 | 170000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20250417 | 165900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20250417 | 165800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20250417 | 165700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20250417 | 165600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20250417 | 165500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20250417 | 165400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20250417 | 165300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20250417 | 165200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20250417 | 165100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20250417 | 165000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20250417 | 164900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20250417 | 164800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20250417 | 164700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20250417 | 164600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20250417 | 164500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20250417 | 164400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20250417 | 164300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 123 | 20250417 | 164200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20250417 | 164100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20250417 | 164000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20250417 | 163900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20250417 | 163800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20250417 | 163700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20250417 | 163600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20250417 | 163500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20250417 | 163400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20250417 | 163300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20250417 | 163200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20250417 | 163100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20250417 | 163000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20250417 | 162900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20250417 | 162800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20250417 | 162700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20250417 | 162600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20250417 | 162500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20250417 | 162400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20250417 | 162300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20250417 | 162200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20250417 | 162100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20250417 | 162000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20250417 | 161900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20250417 | 161800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20250417 | 161700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20250417 | 161600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20250417 | 161500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20250417 | 161400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20250417 | 161300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 153 | 20250417 | 161200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20250417 | 161100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20250417 | 161000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20250417 | 160900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20250417 | 160800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20250417 | 160700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20250417 | 160600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20250417 | 160500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20250417 | 160400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20250417 | 160300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20250417 | 160200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20250417 | 160100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20250417 | 160000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20250417 | 155900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20250417 | 155800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20250417 | 155700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20250417 | 155600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20250417 | 155500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20250417 | 155400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20250417 | 155300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20250417 | 155200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20250417 | 155100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20250417 | 155000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20250417 | 154900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20250417 | 154800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20250417 | 154700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20250417 | 154600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20250417 | 154500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20250417 | 154400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20250417 | 154300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 183 | 20250417 | 154200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20250417 | 154100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20250417 | 154000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20250417 | 153900 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20250417 | 153800 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20250417 | 153700 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20250417 | 153600 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20250417 | 153500 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20250417 | 153400 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20250417 | 153300 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20250417 | 153200 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20250417 | 153100 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20250417 | 153000 | 4454636348 | 3515 | 3515 | 3515 | 3515 | 10254 |
| 196 | 20250417 | 152900 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20250417 | 152800 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20250417 | 152700 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20250417 | 152600 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20250417 | 152500 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20250417 | 152400 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20250417 | 152300 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20250417 | 152200 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20250417 | 152100 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20250417 | 152000 | 4418593538 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20250417 | 151900 | 4418593538 | 3515 | 3525 | 3525 | 3515 | 2926 |
| 207 | 20250417 | 151800 | 4408282038 | 3520 | 3520 | 3525 | 3520 | 959 |
| 208 | 20250417 | 151700 | 4404903368 | 3520 | 3525 | 3525 | 3515 | 4554 |
| 209 | 20250417 | 151600 | 4388864648 | 3525 | 3525 | 3525 | 3520 | 981 |
| 210 | 20250417 | 151500 | 4385409323 | 3525 | 3520 | 3525 | 3520 | 570 |
| 211 | 20250417 | 151400 | 4383402573 | 3525 | 3520 | 3525 | 3515 | 860 |
| 212 | 20250417 | 151300 | 4380377668 | 3520 | 3515 | 3520 | 3515 | 916 |
| 213 | 20250417 | 151200 | 4377155928 | 3520 | 3510 | 3520 | 3510 | 702 |
| 214 | 20250417 | 151100 | 4374686618 | 3510 | 3510 | 3515 | 3510 | 1645 |
| 215 | 20250417 | 151000 | 4368909768 | 3510 | 3512 | 3515 | 3510 | 2707 |
| 216 | 20250417 | 150900 | 4359407000 | 3512 | 3525 | 3525 | 3510 | 5677 |
| 217 | 20250417 | 150800 | 4339444803 | 3520 | 3525 | 3525 | 3520 | 184 |
| 218 | 20250417 | 150700 | 4338796288 | 3525 | 3530 | 3530 | 3525 | 4899 |
| 219 | 20250417 | 150600 | 4321526293 | 3525 | 3530 | 3530 | 3525 | 1322 |
| 220 | 20250417 | 150500 | 4316861733 | 3530 | 3530 | 3530 | 3525 | 1431 |
| 221 | 20250417 | 150400 | 4311810698 | 3530 | 3530 | 3535 | 3530 | 1329 |
| 222 | 20250417 | 150300 | 4307119323 | 3535 | 3540 | 3540 | 3530 | 669 |
| 223 | 20250417 | 150200 | 4304755328 | 3540 | 3540 | 3540 | 3540 | 176 |
| 224 | 20250417 | 150100 | 4304132288 | 3540 | 3540 | 3540 | 3540 | 1675 |
| 225 | 20250417 | 150000 | 4298202788 | 3540 | 3545 | 3545 | 3540 | 1000 |
| 226 | 20250417 | 145900 | 4294661788 | 3540 | 3540 | 3540 | 3540 | 150 |
| 227 | 20250417 | 145800 | 4294130788 | 3540 | 3535 | 3540 | 3530 | 666 |
| 228 | 20250417 | 145700 | 4291775913 | 3535 | 3535 | 3535 | 3530 | 1506 |
| 229 | 20250417 | 145600 | 4286457838 | 3540 | 3540 | 3540 | 3540 | 325 |
| 230 | 20250417 | 145500 | 4285307338 | 3540 | 3540 | 3540 | 3540 | 600 |
| 231 | 20250417 | 145400 | 4283183338 | 3545 | 3545 | 3545 | 3540 | 299 |
| 232 | 20250417 | 145300 | 4282124818 | 3545 | 3545 | 3550 | 3545 | 1459 |
| 233 | 20250417 | 145200 | 4276947683 | 3545 | 3540 | 3545 | 3535 | 1051 |
| 234 | 20250417 | 145100 | 4273224208 | 3540 | 3530 | 3540 | 3530 | 2279 |
| 235 | 20250417 | 145000 | 4265168063 | 3530 | 3530 | 3530 | 3530 | 100 |
| 236 | 20250417 | 144900 | 4264815063 | 3530 | 3530 | 3530 | 3530 | 2810 |
| 237 | 20250417 | 144800 | 4254895763 | 3535 | 3535 | 3537 | 3532 | 832 |
| 238 | 20250417 | 144700 | 4251954624 | 3540 | 3540 | 3545 | 3540 | 326 |
| 239 | 20250417 | 144600 | 4250800579 | 3540 | 3535 | 3540 | 3535 | 536 |
| 240 | 20250417 | 144500 | 4248903959 | 3535 | 3535 | 3535 | 3535 | 6 |
| 241 | 20250417 | 144400 | 4248882749 | 3535 | 3530 | 3535 | 3530 | 2659 |
| 242 | 20250417 | 144300 | 4239496254 | 3535 | 3540 | 3540 | 3535 | 418 |
| 243 | 20250417 | 144200 | 4238018569 | 3530 | 3530 | 3535 | 3530 | 2178 |
| 244 | 20250417 | 144100 | 4230320124 | 3530 | 3530 | 3535 | 3530 | 1457 |
| 245 | 20250417 | 144000 | 4225170404 | 3530 | 3535 | 3535 | 3530 | 283 |
| 246 | 20250417 | 143900 | 4224170379 | 3535 | 3530 | 3535 | 3530 | 413 |
| 247 | 20250417 | 143800 | 4222711174 | 3530 | 3535 | 3535 | 3530 | 40 |
| 248 | 20250417 | 143700 | 4222569779 | 3535 | 3540 | 3540 | 3535 | 3943 |
| 249 | 20250417 | 143600 | 4208623469 | 3540 | 3540 | 3540 | 3540 | 12 |
| 250 | 20250417 | 143500 | 4208580989 | 3540 | 3535 | 3540 | 3535 | 1282 |
| 251 | 20250417 | 143400 | 4204048334 | 3530 | 3535 | 3535 | 3530 | 2398 |
| 252 | 20250417 | 143300 | 4195572629 | 3540 | 3535 | 3540 | 3535 | 171 |
| 253 | 20250417 | 143200 | 4194967789 | 3535 | 3535 | 3535 | 3530 | 6541 |
| 254 | 20250417 | 143100 | 4171873059 | 3535 | 3535 | 3535 | 3535 | 893 |
| 255 | 20250417 | 143000 | 4168716304 | 3535 | 3537 | 3537 | 3535 | 590 |
| 256 | 20250417 | 142900 | 4166630254 | 3530 | 3535 | 3540 | 3530 | 1573 |
| 257 | 20250417 | 142800 | 4161067994 | 3530 | 3530 | 3535 | 3530 | 1931 |
| 258 | 20250417 | 142700 | 4154248039 | 3535 | 3530 | 3535 | 3530 | 211 |
| 259 | 20250417 | 142600 | 4153503154 | 3535 | 3535 | 3535 | 3535 | 216 |
| 260 | 20250417 | 142500 | 4152739594 | 3535 | 3535 | 3535 | 3535 | 692 |
| 261 | 20250417 | 142400 | 4150293374 | 3535 | 3535 | 3540 | 3535 | 893 |
| 262 | 20250417 | 142300 | 4147136604 | 3537 | 3535 | 3537 | 3530 | 766 |
| 263 | 20250417 | 142200 | 4144428789 | 3540 | 3540 | 3540 | 3540 | 24 |
| 264 | 20250417 | 142100 | 4144343829 | 3540 | 3540 | 3540 | 3540 | 37 |
| 265 | 20250417 | 142000 | 4144212849 | 3540 | 3540 | 3540 | 3540 | 4 |
| 266 | 20250417 | 141900 | 4144198689 | 3540 | 3530 | 3540 | 3530 | 165 |
| 267 | 20250417 | 141800 | 4143615854 | 3535 | 3540 | 3540 | 3535 | 13 |
| 268 | 20250417 | 141700 | 4143569839 | 3530 | 3530 | 3530 | 3530 | 1040 |
| 269 | 20250417 | 141600 | 4139898639 | 3530 | 3540 | 3540 | 3530 | 3582 |
| 270 | 20250417 | 141500 | 4127250204 | 3540 | 3540 | 3540 | 3540 | 562 |
| 271 | 20250417 | 141400 | 4125260724 | 3540 | 3540 | 3540 | 3535 | 161 |
| 272 | 20250417 | 141300 | 4124691284 | 3540 | 3535 | 3540 | 3535 | 203 |
| 273 | 20250417 | 141200 | 4123973129 | 3535 | 3535 | 3540 | 3535 | 1664 |
| 274 | 20250417 | 141100 | 4118090389 | 3540 | 3540 | 3540 | 3535 | 1508 |
| 275 | 20250417 | 141000 | 4112754544 | 3540 | 3540 | 3540 | 3540 | 193 |
| 276 | 20250417 | 140900 | 4112071324 | 3540 | 3540 | 3540 | 3540 | 32 |
| 277 | 20250417 | 140800 | 4111958044 | 3540 | 3535 | 3540 | 3535 | 34 |
| 278 | 20250417 | 140700 | 4111837824 | 3535 | 3535 | 3535 | 3535 | 302 |
| 279 | 20250417 | 140600 | 4110770254 | 3535 | 3535 | 3535 | 3535 | 392 |
| 280 | 20250417 | 140500 | 4109384534 | 3540 | 3535 | 3540 | 3535 | 3619 |
| 281 | 20250417 | 140400 | 4096573379 | 3535 | 3535 | 3535 | 3535 | 60 |
| 282 | 20250417 | 140300 | 4096361279 | 3535 | 3540 | 3540 | 3535 | 1103 |
| 283 | 20250417 | 140200 | 4092457539 | 3540 | 3540 | 3540 | 3540 | 100 |
| 284 | 20250417 | 140100 | 4092103539 | 3535 | 3540 | 3540 | 3535 | 365 |
| 285 | 20250417 | 140000 | 4090813214 | 3535 | 3537 | 3540 | 3535 | 2162 |
| 286 | 20250417 | 135900 | 4083162332 | 3540 | 3540 | 3540 | 3540 | 58 |
| 287 | 20250417 | 135800 | 4082957012 | 3540 | 3540 | 3540 | 3535 | 441 |
| 288 | 20250417 | 135700 | 4081395877 | 3535 | 3535 | 3535 | 3535 | 552 |
| 289 | 20250417 | 135600 | 4079444557 | 3535 | 3535 | 3535 | 3535 | 801 |
| 290 | 20250417 | 135500 | 4076613022 | 3535 | 3540 | 3540 | 3535 | 122 |
| 291 | 20250417 | 135400 | 4076181632 | 3540 | 3540 | 3540 | 3540 | 1350 |
| 292 | 20250417 | 135300 | 4071402632 | 3540 | 3540 | 3540 | 3540 | 131 |
| 293 | 20250417 | 135200 | 4070938892 | 3540 | 3535 | 3540 | 3535 | 355 |
| 294 | 20250417 | 135100 | 4069683942 | 3537 | 3537 | 3537 | 3537 | 1 |
| 295 | 20250417 | 135000 | 4069680405 | 3540 | 3540 | 3540 | 3537 | 361 |
| 296 | 20250417 | 134900 | 4068402519 | 3540 | 3540 | 3540 | 3540 | 424 |
| 297 | 20250417 | 134800 | 4066901559 | 3540 | 3542 | 3542 | 3540 | 12 |
| 298 | 20250417 | 134700 | 4066859077 | 3542 | 3542 | 3542 | 3542 | 0 |
| 299 | 20250417 | 134600 | 4066859077 | 3542 | 3542 | 3542 | 3542 | 2 |
| 300 | 20250417 | 134500 | 4066851993 | 3540 | 3542 | 3542 | 3540 | 1001 |
| 301 | 20250417 | 134400 | 4063308451 | 3542 | 3540 | 3542 | 3540 | 423 |
| 302 | 20250417 | 134300 | 4061811015 | 3545 | 3540 | 3545 | 3540 | 113 |
| 303 | 20250417 | 134200 | 4061410445 | 3545 | 3540 | 3545 | 3540 | 669 |
| 304 | 20250417 | 134100 | 4059042155 | 3540 | 3540 | 3540 | 3535 | 1469 |
| 305 | 20250417 | 134000 | 4053843125 | 3535 | 3540 | 3540 | 3535 | 1411 |
| 306 | 20250417 | 133900 | 4048850490 | 3540 | 3540 | 3540 | 3540 | 266 |
| 307 | 20250417 | 133800 | 4047908850 | 3540 | 3540 | 3540 | 3535 | 2860 |
| 308 | 20250417 | 133700 | 4037797950 | 3540 | 3540 | 3540 | 3540 | 21 |
| 309 | 20250417 | 133600 | 4037723610 | 3540 | 3545 | 3545 | 3540 | 1612 |
| 310 | 20250417 | 133500 | 4032017125 | 3540 | 3540 | 3540 | 3540 | 1519 |
| 311 | 20250417 | 133400 | 4026639865 | 3540 | 3545 | 3545 | 3540 | 1885 |
| 312 | 20250417 | 133300 | 4019960540 | 3545 | 3545 | 3545 | 3545 | 5 |
| 313 | 20250417 | 133200 | 4019942815 | 3545 | 3545 | 3550 | 3545 | 1034 |
| 314 | 20250417 | 133100 | 4016272695 | 3545 | 3545 | 3550 | 3545 | 1233 |
| 315 | 20250417 | 133000 | 4011901455 | 3550 | 3545 | 3550 | 3545 | 67 |
| 316 | 20250417 | 132900 | 4011663665 | 3550 | 3540 | 3550 | 3540 | 1173 |
| 317 | 20250417 | 132800 | 4007507155 | 3545 | 3545 | 3545 | 3545 | 1141 |
| 318 | 20250417 | 132700 | 4003462310 | 3545 | 3545 | 3545 | 3545 | 120 |
| 319 | 20250417 | 132600 | 4003036910 | 3545 | 3545 | 3550 | 3545 | 501 |
| 320 | 20250417 | 132500 | 4001260835 | 3550 | 3550 | 3550 | 3545 | 203 |
| 321 | 20250417 | 132400 | 4000540845 | 3550 | 3550 | 3550 | 3545 | 335 |
| 322 | 20250417 | 132300 | 3999351605 | 3550 | 3545 | 3550 | 3545 | 14 |
| 323 | 20250417 | 132200 | 3999301920 | 3550 | 3555 | 3555 | 3550 | 100 |
| 324 | 20250417 | 132100 | 3998946680 | 3555 | 3555 | 3555 | 3555 | 50 |
| 325 | 20250417 | 132000 | 3998768930 | 3555 | 3540 | 3555 | 3540 | 54 |
| 326 | 20250417 | 131900 | 3998577730 | 3540 | 3555 | 3555 | 3540 | 133 |
| 327 | 20250417 | 131800 | 3998106875 | 3555 | 3545 | 3555 | 3540 | 2458 |
| 328 | 20250417 | 131700 | 3989400755 | 3545 | 3550 | 3550 | 3545 | 160 |
| 329 | 20250417 | 131600 | 3988833505 | 3555 | 3555 | 3555 | 3545 | 675 |
| 330 | 20250417 | 131500 | 3986434880 | 3540 | 3550 | 3555 | 3540 | 232 |
| 331 | 20250417 | 131400 | 3985613000 | 3545 | 3545 | 3545 | 3545 | 648 |
| 332 | 20250417 | 131300 | 3983315840 | 3540 | 3540 | 3540 | 3540 | 884 |
| 333 | 20250417 | 131200 | 3980186480 | 3540 | 3550 | 3550 | 3540 | 608 |
| 334 | 20250417 | 131100 | 3978034020 | 3560 | 3560 | 3560 | 3555 | 464 |
| 335 | 20250417 | 131000 | 3976384465 | 3545 | 3550 | 3560 | 3540 | 483 |
| 336 | 20250417 | 130900 | 3974672545 | 3550 | 3550 | 3550 | 3545 | 7726 |
| 337 | 20250417 | 130800 | 3947276560 | 3550 | 3560 | 3560 | 3550 | 3457 |
| 338 | 20250417 | 130700 | 3934989920 | 3560 | 3560 | 3560 | 3560 | 35 |
| 339 | 20250417 | 130600 | 3934865320 | 3565 | 3565 | 3565 | 3565 | 1072 |
| 340 | 20250417 | 130500 | 3931043640 | 3565 | 3560 | 3565 | 3555 | 1356 |
| 341 | 20250417 | 130400 | 3926213210 | 3560 | 3555 | 3560 | 3555 | 1527 |
| 342 | 20250417 | 130300 | 3920782650 | 3555 | 3555 | 3555 | 3555 | 13 |
| 343 | 20250417 | 130200 | 3920736435 | 3555 | 3565 | 3565 | 3555 | 1568 |
| 344 | 20250417 | 130100 | 3915158885 | 3555 | 3555 | 3555 | 3555 | 100 |
| 345 | 20250417 | 130000 | 3914803385 | 3555 | 3555 | 3555 | 3555 | 91 |
| 346 | 20250417 | 125900 | 3914479880 | 3555 | 3555 | 3555 | 3555 | 0 |
| 347 | 20250417 | 125800 | 3914479880 | 3555 | 3555 | 3555 | 3555 | 775 |
| 348 | 20250417 | 125700 | 3911724755 | 3555 | 3555 | 3555 | 3555 | 800 |
| 349 | 20250417 | 125600 | 3908880755 | 3555 | 3555 | 3555 | 3555 | 105 |
| 350 | 20250417 | 125500 | 3908507480 | 3555 | 3555 | 3555 | 3555 | 736 |
| 351 | 20250417 | 125400 | 3905891000 | 3555 | 3570 | 3570 | 3555 | 25 |
| 352 | 20250417 | 125300 | 3905801975 | 3570 | 3570 | 3570 | 3570 | 5 |
| 353 | 20250417 | 125200 | 3905784125 | 3570 | 3565 | 3570 | 3555 | 3828 |
| 354 | 20250417 | 125100 | 3892156245 | 3570 | 3570 | 3570 | 3570 | 50 |
| 355 | 20250417 | 125000 | 3891977745 | 3585 | 3570 | 3585 | 3570 | 430 |
| 356 | 20250417 | 124900 | 3890440695 | 3585 | 3585 | 3585 | 3585 | 6 |
| 357 | 20250417 | 124800 | 3890419185 | 3585 | 3570 | 3585 | 3565 | 57 |
| 358 | 20250417 | 124700 | 3890215665 | 3570 | 3570 | 3570 | 3570 | 660 |
| 359 | 20250417 | 124600 | 3887859465 | 3570 | 3570 | 3570 | 3570 | 51 |
| 360 | 20250417 | 124500 | 3887677395 | 3565 | 3580 | 3580 | 3565 | 284 |
| 361 | 20250417 | 124400 | 3886664405 | 3580 | 3585 | 3590 | 3580 | 22704 |
| 362 | 20250417 | 124300 | 3805270820 | 3585 | 3585 | 3585 | 3585 | 1955 |
| 363 | 20250417 | 124200 | 3798262145 | 3585 | 3585 | 3585 | 3585 | 446 |
| 364 | 20250417 | 124100 | 3796663235 | 3585 | 3580 | 3585 | 3580 | 713 |
| 365 | 20250417 | 124000 | 3794107525 | 3575 | 3575 | 3585 | 3570 | 9819 |
| 366 | 20250417 | 123900 | 3759005085 | 3575 | 3565 | 3575 | 3565 | 158 |
| 367 | 20250417 | 123800 | 3758440565 | 3565 | 3565 | 3565 | 3560 | 1177 |
| 368 | 20250417 | 123700 | 3754247810 | 3565 | 3560 | 3570 | 3560 | 257 |
| 369 | 20250417 | 123600 | 3753331540 | 3560 | 3550 | 3560 | 3545 | 1452 |
| 370 | 20250417 | 123500 | 3748180080 | 3550 | 3560 | 3560 | 3550 | 1007 |
| 371 | 20250417 | 123400 | 3744605160 | 3560 | 3560 | 3560 | 3550 | 2211 |
| 372 | 20250417 | 123300 | 3736750740 | 3555 | 3560 | 3560 | 3555 | 833 |
| 373 | 20250417 | 123200 | 3733787115 | 3555 | 3575 | 3575 | 3555 | 3256 |
| 374 | 20250417 | 123100 | 3722198855 | 3575 | 3575 | 3575 | 3575 | 284 |
| 375 | 20250417 | 123000 | 3721183555 | 3575 | 3575 | 3575 | 3565 | 889 |
| 376 | 20250417 | 122900 | 3718011625 | 3580 | 3580 | 3580 | 3580 | 703 |
| 377 | 20250417 | 122800 | 3715494885 | 3580 | 3565 | 3580 | 3560 | 1522 |
| 378 | 20250417 | 122700 | 3710054125 | 3565 | 3575 | 3580 | 3565 | 3728 |
| 379 | 20250417 | 122600 | 3696742345 | 3575 | 3575 | 3575 | 3575 | 5 |
| 380 | 20250417 | 122500 | 3696724470 | 3575 | 3585 | 3590 | 3575 | 1211 |
| 381 | 20250417 | 122400 | 3692391975 | 3590 | 3585 | 3590 | 3585 | 210 |
| 382 | 20250417 | 122300 | 3691639120 | 3585 | 3585 | 3585 | 3585 | 20 |
| 383 | 20250417 | 122200 | 3691567420 | 3580 | 3580 | 3580 | 3580 | 0 |
| 384 | 20250417 | 122100 | 3691567420 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 385 | 20250417 | 122000 | 3687987420 | 3590 | 3590 | 3590 | 3590 | 913 |
| 386 | 20250417 | 121900 | 3684709750 | 3590 | 3590 | 3590 | 3580 | 1398 |
| 387 | 20250417 | 121800 | 3679697935 | 3590 | 3580 | 3590 | 3580 | 535 |
| 388 | 20250417 | 121700 | 3677782535 | 3580 | 3580 | 3580 | 3580 | 210 |
| 389 | 20250417 | 121600 | 3677030735 | 3580 | 3580 | 3580 | 3580 | 205 |
| 390 | 20250417 | 121500 | 3676296835 | 3575 | 3575 | 3575 | 3575 | 0 |
| 391 | 20250417 | 121400 | 3676296835 | 3575 | 3590 | 3590 | 3575 | 1186 |
| 392 | 20250417 | 121300 | 3672054140 | 3590 | 3580 | 3590 | 3570 | 1017 |
| 393 | 20250417 | 121200 | 3668420400 | 3580 | 3590 | 3590 | 3580 | 1159 |
| 394 | 20250417 | 121100 | 3664261180 | 3590 | 3590 | 3590 | 3590 | 0 |
| 395 | 20250417 | 121000 | 3664261180 | 3590 | 3585 | 3590 | 3570 | 5015 |
| 396 | 20250417 | 120900 | 3646319975 | 3590 | 3590 | 3590 | 3590 | 45 |
| 397 | 20250417 | 120800 | 3646158425 | 3585 | 3585 | 3590 | 3585 | 1471 |
| 398 | 20250417 | 120700 | 3640883940 | 3590 | 3590 | 3590 | 3590 | 807 |
| 399 | 20250417 | 120600 | 3637986810 | 3590 | 3590 | 3590 | 3590 | 281 |
| 400 | 20250417 | 120500 | 3636978020 | 3595 | 3590 | 3595 | 3590 | 169 |
| 401 | 20250417 | 120400 | 3636371170 | 3585 | 3590 | 3590 | 3585 | 124 |
| 402 | 20250417 | 120300 | 3635926015 | 3595 | 3590 | 3595 | 3590 | 1285 |
| 403 | 20250417 | 120200 | 3631312860 | 3590 | 3580 | 3595 | 3580 | 2888 |
| 404 | 20250417 | 120100 | 3620953525 | 3580 | 3585 | 3590 | 3580 | 153 |
| 405 | 20250417 | 120000 | 3620405650 | 3585 | 3585 | 3585 | 3585 | 66 |
| 406 | 20250417 | 115900 | 3620169040 | 3585 | 3585 | 3585 | 3580 | 806 |
| 407 | 20250417 | 115800 | 3617282265 | 3580 | 3580 | 3580 | 3580 | 400 |
| 408 | 20250417 | 115700 | 3615850265 | 3585 | 3595 | 3600 | 3585 | 6103 |
| 409 | 20250417 | 115600 | 3593935785 | 3595 | 3595 | 3595 | 3595 | 16 |
| 410 | 20250417 | 115500 | 3593878265 | 3600 | 3600 | 3600 | 3590 | 242 |
| 411 | 20250417 | 115400 | 3593008276 | 3590 | 3595 | 3600 | 3590 | 1253 |
| 412 | 20250417 | 115300 | 3588507476 | 3595 | 3590 | 3595 | 3590 | 2472 |
| 413 | 20250417 | 115200 | 3579626286 | 3580 | 3585 | 3590 | 3580 | 611 |
| 414 | 20250417 | 115100 | 3577437094 | 3585 | 3580 | 3587 | 3580 | 806 |
| 415 | 20250417 | 115000 | 3574548239 | 3580 | 3580 | 3580 | 3580 | 849 |
| 416 | 20250417 | 114900 | 3571508819 | 3575 | 3570 | 3575 | 3550 | 1290 |
| 417 | 20250417 | 114800 | 3566913619 | 3575 | 3575 | 3575 | 3565 | 533 |
| 418 | 20250417 | 114700 | 3565008544 | 3580 | 3585 | 3585 | 3575 | 567 |
| 419 | 20250417 | 114600 | 3562976069 | 3585 | 3580 | 3585 | 3570 | 1100 |
| 420 | 20250417 | 114500 | 3559040059 | 3575 | 3580 | 3585 | 3575 | 1895 |
| 421 | 20250417 | 114400 | 3552264124 | 3585 | 3580 | 3585 | 3580 | 661 |
| 422 | 20250417 | 114300 | 3549895267 | 3580 | 3575 | 3580 | 3575 | 600 |
| 423 | 20250417 | 114200 | 3547747462 | 3580 | 3580 | 3580 | 3575 | 371 |
| 424 | 20250417 | 114100 | 3546419630 | 3555 | 3555 | 3575 | 3555 | 942 |
| 425 | 20250417 | 114000 | 3543058275 | 3555 | 3550 | 3555 | 3545 | 8632 |
| 426 | 20250417 | 113900 | 3512379260 | 3555 | 3555 | 3555 | 3555 | 100 |
| 427 | 20250417 | 113800 | 3512023760 | 3555 | 3550 | 3555 | 3545 | 460 |
| 428 | 20250417 | 113700 | 3510388815 | 3545 | 3550 | 3555 | 3545 | 2263 |
| 429 | 20250417 | 113600 | 3502362430 | 3550 | 3560 | 3560 | 3550 | 1534 |
| 430 | 20250417 | 113500 | 3496909500 | 3560 | 3550 | 3560 | 3550 | 356 |
| 431 | 20250417 | 113400 | 3495642640 | 3550 | 3565 | 3565 | 3550 | 806 |
| 432 | 20250417 | 113300 | 3492779750 | 3565 | 3565 | 3570 | 3560 | 250 |
| 433 | 20250417 | 113200 | 3491888540 | 3565 | 3570 | 3570 | 3565 | 108 |
| 434 | 20250417 | 113100 | 3491503480 | 3570 | 3570 | 3570 | 3560 | 621 |
| 435 | 20250417 | 113000 | 3489287525 | 3570 | 3550 | 3570 | 3550 | 66 |
| 436 | 20250417 | 112900 | 3489053185 | 3550 | 3560 | 3565 | 3550 | 2600 |
| 437 | 20250417 | 112800 | 3479789315 | 3560 | 3547 | 3560 | 3545 | 2219 |
| 438 | 20250417 | 112700 | 3471916899 | 3545 | 3565 | 3565 | 3545 | 57 |
| 439 | 20250417 | 112600 | 3471713734 | 3545 | 3565 | 3565 | 3535 | 2668 |
| 440 | 20250417 | 112500 | 3462242554 | 3560 | 3565 | 3565 | 3560 | 836 |
| 441 | 20250417 | 112400 | 3459266139 | 3565 | 3570 | 3570 | 3565 | 266 |
| 442 | 20250417 | 112300 | 3458317779 | 3565 | 3570 | 3570 | 3565 | 2850 |
| 443 | 20250417 | 112200 | 3448157309 | 3570 | 3575 | 3575 | 3570 | 847 |
| 444 | 20250417 | 112100 | 3445133399 | 3575 | 3575 | 3580 | 3570 | 2176 |
| 445 | 20250417 | 112000 | 3437349024 | 3580 | 3580 | 3580 | 3580 | 536 |
| 446 | 20250417 | 111900 | 3435430144 | 3580 | 3580 | 3580 | 3580 | 2016 |
| 447 | 20250417 | 111800 | 3428212864 | 3575 | 3580 | 3580 | 3575 | 515 |
| 448 | 20250417 | 111700 | 3426370614 | 3580 | 3565 | 3580 | 3565 | 33 |
| 449 | 20250417 | 111600 | 3426252649 | 3565 | 3585 | 3585 | 3565 | 1162 |
| 450 | 20250417 | 111500 | 3422101139 | 3580 | 3580 | 3580 | 3570 | 1246 |
| 451 | 20250417 | 111400 | 3417640864 | 3580 | 3575 | 3580 | 3575 | 111 |
| 452 | 20250417 | 111300 | 3417243789 | 3575 | 3570 | 3575 | 3570 | 3220 |
| 453 | 20250417 | 111200 | 3405732339 | 3575 | 3575 | 3575 | 3560 | 9402 |
| 454 | 20250417 | 111100 | 3372180104 | 3570 | 3575 | 3575 | 3570 | 2779 |
| 455 | 20250417 | 111000 | 3362250179 | 3575 | 3585 | 3585 | 3575 | 737 |
| 456 | 20250417 | 110900 | 3359611029 | 3585 | 3585 | 3585 | 3585 | 255 |
| 457 | 20250417 | 110800 | 3358696854 | 3585 | 3590 | 3590 | 3570 | 4093 |
| 458 | 20250417 | 110700 | 3344045284 | 3590 | 3585 | 3590 | 3580 | 4493 |
| 459 | 20250417 | 110600 | 3327928869 | 3590 | 3570 | 3590 | 3570 | 7411 |
| 460 | 20250417 | 110500 | 3301404794 | 3570 | 3565 | 3570 | 3565 | 2040 |
| 461 | 20250417 | 110400 | 3294122004 | 3565 | 3560 | 3565 | 3560 | 3279 |
| 462 | 20250417 | 110300 | 3282442889 | 3560 | 3555 | 3560 | 3555 | 944 |
| 463 | 20250417 | 110200 | 3279085114 | 3550 | 3550 | 3555 | 3550 | 3056 |
| 464 | 20250417 | 110100 | 3268236279 | 3550 | 3550 | 3550 | 3550 | 1263 |
| 465 | 20250417 | 110000 | 3263752629 | 3550 | 3540 | 3550 | 3535 | 213 |
| 466 | 20250417 | 105900 | 3262999474 | 3540 | 3535 | 3540 | 3530 | 1090 |
| 467 | 20250417 | 105800 | 3259146824 | 3540 | 3540 | 3540 | 3535 | 3099 |
| 468 | 20250417 | 105700 | 3248180344 | 3540 | 3555 | 3555 | 3535 | 2652 |
| 469 | 20250417 | 105600 | 3238776124 | 3555 | 3555 | 3555 | 3550 | 192 |
| 470 | 20250417 | 105500 | 3238093614 | 3555 | 3550 | 3555 | 3550 | 454 |
| 471 | 20250417 | 105400 | 3236479684 | 3550 | 3555 | 3555 | 3550 | 533 |
| 472 | 20250417 | 105300 | 3234587384 | 3555 | 3550 | 3555 | 3550 | 2752 |
| 473 | 20250417 | 105200 | 3224816334 | 3550 | 3550 | 3555 | 3550 | 265 |
| 474 | 20250417 | 105100 | 3223875449 | 3550 | 3550 | 3550 | 3545 | 1276 |
| 475 | 20250417 | 105000 | 3219345654 | 3552 | 3540 | 3555 | 3540 | 2193 |
| 476 | 20250417 | 104900 | 3211570208 | 3540 | 3537 | 3540 | 3525 | 1047 |
| 477 | 20250417 | 104800 | 3207872908 | 3537 | 3530 | 3545 | 3530 | 2814 |
| 478 | 20250417 | 104700 | 3197933798 | 3530 | 3540 | 3545 | 3530 | 2961 |
| 479 | 20250417 | 104600 | 3187469718 | 3550 | 3555 | 3560 | 3545 | 6193 |
| 480 | 20250417 | 104500 | 3165487538 | 3550 | 3550 | 3555 | 3550 | 1415 |
| 481 | 20250417 | 104400 | 3160462573 | 3545 | 3540 | 3545 | 3540 | 8730 |
| 482 | 20250417 | 104300 | 3129555753 | 3540 | 3535 | 3540 | 3530 | 3113 |
| 483 | 20250417 | 104200 | 3118552793 | 3535 | 3525 | 3535 | 3525 | 4307 |
| 484 | 20250417 | 104100 | 3103368003 | 3525 | 3505 | 3525 | 3505 | 1667 |
| 485 | 20250417 | 104000 | 3097518843 | 3495 | 3530 | 3530 | 3495 | 9876 |
| 486 | 20250417 | 103900 | 3062804728 | 3530 | 3530 | 3530 | 3525 | 7198 |
| 487 | 20250417 | 103800 | 3037422308 | 3540 | 3530 | 3540 | 3525 | 2911 |
| 488 | 20250417 | 103700 | 3027142733 | 3530 | 3535 | 3535 | 3525 | 2697 |
| 489 | 20250417 | 103600 | 3017626488 | 3545 | 3545 | 3550 | 3535 | 1630 |
| 490 | 20250417 | 103500 | 3011862373 | 3550 | 3540 | 3550 | 3535 | 2766 |
| 491 | 20250417 | 103400 | 3002077853 | 3555 | 3545 | 3570 | 3535 | 2416 |
| 492 | 20250417 | 103300 | 2993503778 | 3535 | 3545 | 3545 | 3535 | 3809 |
| 493 | 20250417 | 103200 | 2980027308 | 3540 | 3540 | 3550 | 3535 | 2446 |
| 494 | 20250417 | 103100 | 2971366778 | 3535 | 3545 | 3547 | 3535 | 1840 |
| 495 | 20250417 | 103000 | 2964857782 | 3545 | 3545 | 3570 | 3540 | 6975 |
| 496 | 20250417 | 102900 | 2940103732 | 3545 | 3550 | 3550 | 3520 | 1916 |
| 497 | 20250417 | 102800 | 2933341397 | 3535 | 3565 | 3565 | 3535 | 5380 |
| 498 | 20250417 | 102700 | 2914213562 | 3565 | 3575 | 3575 | 3555 | 5603 |
| 499 | 20250417 | 102600 | 2894225792 | 3575 | 3580 | 3585 | 3555 | 11805 |
| 500 | 20250417 | 102500 | 2852008147 | 3580 | 3560 | 3585 | 3560 | 11389 |
| 501 | 20250417 | 102400 | 2811307033 | 3560 | 3535 | 3560 | 3535 | 8549 |
| 502 | 20250417 | 102300 | 2780926873 | 3535 | 3520 | 3550 | 3520 | 11955 |
| 503 | 20250417 | 102200 | 2738650778 | 3525 | 3530 | 3530 | 3520 | 6109 |
| 504 | 20250417 | 102100 | 2717132023 | 3530 | 3495 | 3530 | 3495 | 29901 |
| 505 | 20250417 | 102000 | 2612358738 | 3490 | 3495 | 3495 | 3490 | 1979 |
| 506 | 20250417 | 101900 | 2605442633 | 3495 | 3490 | 3500 | 3490 | 2166 |
| 507 | 20250417 | 101800 | 2597874593 | 3490 | 3495 | 3500 | 3490 | 2489 |
| 508 | 20250417 | 101700 | 2589176653 | 3495 | 3490 | 3495 | 3485 | 1186 |
| 509 | 20250417 | 101600 | 2585038513 | 3490 | 3490 | 3490 | 3485 | 1642 |
| 510 | 20250417 | 101500 | 2579308183 | 3490 | 3490 | 3490 | 3490 | 1578 |
| 511 | 20250417 | 101400 | 2573800963 | 3490 | 3495 | 3495 | 3490 | 3184 |
| 512 | 20250417 | 101300 | 2562688208 | 3495 | 3475 | 3495 | 3475 | 15122 |
| 513 | 20250417 | 101200 | 2510094598 | 3470 | 3465 | 3470 | 3460 | 1789 |
| 514 | 20250417 | 101100 | 2503891123 | 3465 | 3475 | 3475 | 3460 | 2150 |
| 515 | 20250417 | 101000 | 2496440933 | 3470 | 3467 | 3470 | 3460 | 13714 |
| 516 | 20250417 | 100900 | 2448877531 | 3465 | 3460 | 3465 | 3455 | 6893 |
| 517 | 20250417 | 100800 | 2425027861 | 3460 | 3465 | 3465 | 3455 | 4519 |
| 518 | 20250417 | 100700 | 2409390756 | 3465 | 3465 | 3470 | 3465 | 3719 |
| 519 | 20250417 | 100600 | 2396502021 | 3470 | 3470 | 3470 | 3465 | 605 |
| 520 | 20250417 | 100500 | 2394402893 | 3470 | 3465 | 3470 | 3460 | 7755 |
| 521 | 20250417 | 100400 | 2367530128 | 3470 | 3465 | 3470 | 3465 | 668 |
| 522 | 20250417 | 100300 | 2365213948 | 3465 | 3490 | 3495 | 3455 | 12639 |
| 523 | 20250417 | 100200 | 2321380243 | 3495 | 3495 | 3495 | 3495 | 1463 |
| 524 | 20250417 | 100100 | 2316267058 | 3490 | 3495 | 3500 | 3490 | 3628 |
| 525 | 20250417 | 100000 | 2303600848 | 3495 | 3470 | 3495 | 3470 | 1743 |
| 526 | 20250417 | 095900 | 2297522018 | 3475 | 3480 | 3480 | 3475 | 4265 |
| 527 | 20250417 | 095800 | 2282696538 | 3480 | 3470 | 3480 | 3465 | 10382 |
| 528 | 20250417 | 095700 | 2246677798 | 3470 | 3480 | 3480 | 3470 | 4095 |
| 529 | 20250417 | 095600 | 2232450383 | 3475 | 3480 | 3480 | 3475 | 1607 |
| 530 | 20250417 | 095500 | 2226858271 | 3480 | 3480 | 3485 | 3480 | 4462 |
| 531 | 20250417 | 095400 | 2211327541 | 3485 | 3485 | 3485 | 3480 | 528 |
| 532 | 20250417 | 095300 | 2209487486 | 3485 | 3485 | 3485 | 3475 | 1997 |
| 533 | 20250417 | 095200 | 2202533466 | 3485 | 3495 | 3500 | 3480 | 1016 |
| 534 | 20250417 | 095100 | 2198981546 | 3495 | 3472 | 3495 | 3470 | 5073 |
| 535 | 20250417 | 095000 | 2181327961 | 3475 | 3480 | 3480 | 3475 | 401 |
| 536 | 20250417 | 094900 | 2179933461 | 3480 | 3470 | 3480 | 3455 | 10277 |
| 537 | 20250417 | 094800 | 2144261646 | 3465 | 3470 | 3475 | 3465 | 4276 |
| 538 | 20250417 | 094700 | 2129432466 | 3475 | 3460 | 3475 | 3455 | 7438 |
| 539 | 20250417 | 094600 | 2103686951 | 3475 | 3490 | 3500 | 3465 | 18348 |
| 540 | 20250417 | 094500 | 2039900046 | 3490 | 3490 | 3495 | 3490 | 2354 |
| 541 | 20250417 | 094400 | 2031684161 | 3490 | 3500 | 3500 | 3490 | 4087 |
| 542 | 20250417 | 094300 | 2017396861 | 3500 | 3500 | 3500 | 3490 | 5204 |
| 543 | 20250417 | 094200 | 1999191031 | 3500 | 3490 | 3500 | 3480 | 2852 |
| 544 | 20250417 | 094100 | 1989215311 | 3490 | 3485 | 3500 | 3480 | 13941 |
| 545 | 20250417 | 094000 | 1940623096 | 3485 | 3487 | 3500 | 3475 | 21758 |
| 546 | 20250417 | 093900 | 1864744446 | 3485 | 3495 | 3495 | 3485 | 2805 |
| 547 | 20250417 | 093800 | 1854956476 | 3490 | 3490 | 3495 | 3485 | 5333 |
| 548 | 20250417 | 093700 | 1836342996 | 3490 | 3490 | 3495 | 3490 | 8450 |
| 549 | 20250417 | 093600 | 1806851396 | 3490 | 3500 | 3500 | 3485 | 3295 |
| 550 | 20250417 | 093500 | 1795355611 | 3495 | 3510 | 3510 | 3490 | 8485 |
| 551 | 20250417 | 093400 | 1765675376 | 3505 | 3500 | 3515 | 3500 | 8453 |
| 552 | 20250417 | 093300 | 1735989701 | 3505 | 3470 | 3505 | 3470 | 10021 |
| 553 | 20250417 | 093200 | 1700950509 | 3470 | 3490 | 3490 | 3435 | 37730 |
| 554 | 20250417 | 093100 | 1570190164 | 3480 | 3505 | 3510 | 3475 | 17900 |
| 555 | 20250417 | 093000 | 1507738884 | 3505 | 3520 | 3520 | 3500 | 7357 |
| 556 | 20250417 | 092900 | 1481914719 | 3520 | 3515 | 3535 | 3515 | 2541 |
| 557 | 20250417 | 092800 | 1472979239 | 3535 | 3510 | 3535 | 3505 | 36866 |
| 558 | 20250417 | 092700 | 1343225634 | 3510 | 3525 | 3525 | 3500 | 17000 |
| 559 | 20250417 | 092600 | 1283637834 | 3525 | 3540 | 3540 | 3510 | 12659 |
| 560 | 20250417 | 092500 | 1239032554 | 3535 | 3540 | 3550 | 3535 | 5939 |
| 561 | 20250417 | 092400 | 1218005934 | 3540 | 3530 | 3545 | 3530 | 8191 |
| 562 | 20250417 | 092300 | 1189054859 | 3530 | 3555 | 3555 | 3520 | 10118 |
| 563 | 20250417 | 092200 | 1153347549 | 3560 | 3560 | 3565 | 3500 | 34669 |
| 564 | 20250417 | 092100 | 1031501799 | 3565 | 3555 | 3565 | 3530 | 22117 |
| 565 | 20250417 | 092000 | 952998604 | 3555 | 3585 | 3587 | 3555 | 17983 |
| 566 | 20250417 | 091900 | 888835227 | 3580 | 3600 | 3620 | 3580 | 9613 |
| 567 | 20250417 | 091800 | 854317817 | 3600 | 3590 | 3600 | 3575 | 6970 |
| 568 | 20250417 | 091700 | 829329952 | 3585 | 3595 | 3605 | 3580 | 14246 |
| 569 | 20250417 | 091600 | 778134417 | 3595 | 3635 | 3635 | 3595 | 7340 |
| 570 | 20250417 | 091500 | 751595957 | 3645 | 3655 | 3655 | 3630 | 1687 |
| 571 | 20250417 | 091400 | 745442747 | 3655 | 3650 | 3665 | 3630 | 6426 |
| 572 | 20250417 | 091300 | 721956767 | 3655 | 3650 | 3665 | 3645 | 3520 |
| 573 | 20250417 | 091200 | 709106497 | 3670 | 3655 | 3675 | 3600 | 28404 |
| 574 | 20250417 | 091100 | 605317872 | 3645 | 3625 | 3650 | 3610 | 12872 |
| 575 | 20250417 | 091000 | 558717757 | 3630 | 3575 | 3635 | 3575 | 9343 |
| 576 | 20250417 | 090900 | 524959722 | 3590 | 3595 | 3595 | 3550 | 21032 |
| 577 | 20250417 | 090800 | 449874572 | 3595 | 3630 | 3635 | 3575 | 32038 |
| 578 | 20250417 | 090700 | 334568950 | 3630 | 3660 | 3665 | 3630 | 11099 |
| 579 | 20250417 | 090600 | 294041160 | 3665 | 3705 | 3705 | 3660 | 12642 |
| 580 | 20250417 | 090500 | 247411930 | 3710 | 3710 | 3720 | 3705 | 23647 |
| 581 | 20250417 | 090400 | 159670640 | 3710 | 3720 | 3725 | 3700 | 2936 |
| 582 | 20250417 | 090300 | 148778335 | 3720 | 3740 | 3745 | 3710 | 8933 |
| 583 | 20250417 | 090200 | 115472785 | 3740 | 3740 | 3745 | 3730 | 6101 |
| 584 | 20250417 | 090100 | 92664310 | 3740 | 3755 | 3755 | 3725 | 5124 |
| 585 | 20250417 | 090000 | 73492525 | 3745 | 3765 | 3765 | 3720 | 19473 |