29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 3 | 20250415 | 184900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20250415 | 184800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20250415 | 184700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20250415 | 184600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20250415 | 184500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20250415 | 184400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20250415 | 184300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20250415 | 184200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20250415 | 184100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20250415 | 184000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20250415 | 183900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20250415 | 183800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20250415 | 183700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20250415 | 183600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20250415 | 183500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20250415 | 183400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20250415 | 183300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20250415 | 183200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20250415 | 183100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20250415 | 183000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20250415 | 182900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20250415 | 182800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20250415 | 182700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20250415 | 182600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20250415 | 182500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20250415 | 182400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20250415 | 182300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20250415 | 182200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20250415 | 182100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20250415 | 182000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 33 | 20250415 | 181900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20250415 | 181800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20250415 | 181700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20250415 | 181600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20250415 | 181500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20250415 | 181400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20250415 | 181300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20250415 | 181200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20250415 | 181100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20250415 | 181000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20250415 | 180900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20250415 | 180800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20250415 | 180700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20250415 | 180600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20250415 | 180500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20250415 | 180400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20250415 | 180300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20250415 | 180200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20250415 | 180100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20250415 | 180000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20250415 | 175900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20250415 | 175800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20250415 | 175700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20250415 | 175600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20250415 | 175500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20250415 | 175400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20250415 | 175300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20250415 | 175200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20250415 | 175100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20250415 | 175000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 63 | 20250415 | 174900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20250415 | 174800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20250415 | 174700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20250415 | 174600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20250415 | 174500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20250415 | 174400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20250415 | 174300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20250415 | 174200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20250415 | 174100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20250415 | 174000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20250415 | 173900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20250415 | 173800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20250415 | 173700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20250415 | 173600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20250415 | 173500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20250415 | 173400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20250415 | 173300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20250415 | 173200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20250415 | 173100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20250415 | 173000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20250415 | 172900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20250415 | 172800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20250415 | 172700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20250415 | 172600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20250415 | 172500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20250415 | 172400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20250415 | 172300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20250415 | 172200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20250415 | 172100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20250415 | 172000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 93 | 20250415 | 171900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20250415 | 171800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20250415 | 171700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20250415 | 171600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20250415 | 171500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20250415 | 171400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20250415 | 171300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20250415 | 171200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20250415 | 171100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20250415 | 171000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20250415 | 170900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20250415 | 170800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20250415 | 170700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20250415 | 170600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20250415 | 170500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20250415 | 170400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20250415 | 170300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20250415 | 170200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20250415 | 170100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20250415 | 170000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20250415 | 165900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20250415 | 165800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20250415 | 165700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20250415 | 165600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20250415 | 165500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20250415 | 165400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20250415 | 165300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20250415 | 165200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20250415 | 165100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20250415 | 165000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 123 | 20250415 | 164900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20250415 | 164800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20250415 | 164700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20250415 | 164600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20250415 | 164500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20250415 | 164400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20250415 | 164300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20250415 | 164200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20250415 | 164100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20250415 | 164000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20250415 | 163900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20250415 | 163800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20250415 | 163700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20250415 | 163600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20250415 | 163500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20250415 | 163400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20250415 | 163300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20250415 | 163200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20250415 | 163100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20250415 | 163000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20250415 | 162900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20250415 | 162800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20250415 | 162700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20250415 | 162600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20250415 | 162500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20250415 | 162400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20250415 | 162300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20250415 | 162200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20250415 | 162100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20250415 | 162000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 153 | 20250415 | 161900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20250415 | 161800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20250415 | 161700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20250415 | 161600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20250415 | 161500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20250415 | 161400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20250415 | 161300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20250415 | 161200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20250415 | 161100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20250415 | 161000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20250415 | 160900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20250415 | 160800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20250415 | 160700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20250415 | 160600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20250415 | 160500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20250415 | 160400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20250415 | 160300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20250415 | 160200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20250415 | 160100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20250415 | 160000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20250415 | 155900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20250415 | 155800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20250415 | 155700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20250415 | 155600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20250415 | 155500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20250415 | 155400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20250415 | 155300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20250415 | 155200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20250415 | 155100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20250415 | 155000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 183 | 20250415 | 154900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20250415 | 154800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20250415 | 154700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20250415 | 154600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20250415 | 154500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20250415 | 154400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20250415 | 154300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20250415 | 154200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20250415 | 154100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20250415 | 154000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20250415 | 153900 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20250415 | 153800 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20250415 | 153700 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20250415 | 153600 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20250415 | 153500 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20250415 | 153400 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20250415 | 153300 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20250415 | 153200 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20250415 | 153100 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20250415 | 153000 | 6808513051 | 3620 | 3620 | 3620 | 3620 | 28909 |
| 203 | 20250415 | 152900 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20250415 | 152800 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20250415 | 152700 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20250415 | 152600 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20250415 | 152500 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20250415 | 152400 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20250415 | 152300 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20250415 | 152200 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20250415 | 152100 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20250415 | 152000 | 6703862471 | 3620 | 3620 | 3620 | 3620 | 0 |
| 213 | 20250415 | 151900 | 6703862471 | 3620 | 3625 | 3625 | 3620 | 638 |
| 214 | 20250415 | 151800 | 6701552651 | 3625 | 3615 | 3625 | 3615 | 796 |
| 215 | 20250415 | 151700 | 6698674531 | 3620 | 3620 | 3620 | 3610 | 2903 |
| 216 | 20250415 | 151600 | 6688178926 | 3620 | 3615 | 3620 | 3615 | 276 |
| 217 | 20250415 | 151500 | 6687179931 | 3620 | 3615 | 3620 | 3610 | 1275 |
| 218 | 20250415 | 151400 | 6682571261 | 3620 | 3615 | 3625 | 3615 | 1928 |
| 219 | 20250415 | 151300 | 6675599991 | 3615 | 3620 | 3620 | 3615 | 449 |
| 220 | 20250415 | 151200 | 6673976731 | 3620 | 3625 | 3625 | 3615 | 189 |
| 221 | 20250415 | 151100 | 6673293276 | 3625 | 3615 | 3625 | 3615 | 431 |
| 222 | 20250415 | 151000 | 6671734851 | 3615 | 3620 | 3620 | 3615 | 5 |
| 223 | 20250415 | 150900 | 6671716756 | 3620 | 3615 | 3620 | 3615 | 384 |
| 224 | 20250415 | 150800 | 6670328566 | 3615 | 3625 | 3625 | 3615 | 566 |
| 225 | 20250415 | 150700 | 6668282466 | 3625 | 3620 | 3625 | 3620 | 2124 |
| 226 | 20250415 | 150600 | 6660593331 | 3625 | 3610 | 3625 | 3610 | 687 |
| 227 | 20250415 | 150500 | 6658109521 | 3615 | 3615 | 3615 | 3615 | 67 |
| 228 | 20250415 | 150400 | 6657867316 | 3615 | 3615 | 3615 | 3615 | 40 |
| 229 | 20250415 | 150300 | 6657722716 | 3615 | 3615 | 3615 | 3610 | 5675 |
| 230 | 20250415 | 150200 | 6637231196 | 3615 | 3615 | 3615 | 3610 | 699 |
| 231 | 20250415 | 150100 | 6634704511 | 3615 | 3620 | 3620 | 3615 | 1054 |
| 232 | 20250415 | 150000 | 6630893301 | 3615 | 3615 | 3620 | 3615 | 880 |
| 233 | 20250415 | 145900 | 6627712001 | 3615 | 3615 | 3620 | 3615 | 2413 |
| 234 | 20250415 | 145800 | 6618989001 | 3620 | 3620 | 3620 | 3620 | 64 |
| 235 | 20250415 | 145700 | 6618757321 | 3620 | 3620 | 3625 | 3620 | 523 |
| 236 | 20250415 | 145600 | 6616864041 | 3620 | 3625 | 3625 | 3620 | 767 |
| 237 | 20250415 | 145500 | 6614087486 | 3620 | 3620 | 3620 | 3620 | 397 |
| 238 | 20250415 | 145400 | 6612650346 | 3625 | 3625 | 3625 | 3620 | 1040 |
| 239 | 20250415 | 145300 | 6608880736 | 3620 | 3625 | 3625 | 3620 | 4212 |
| 240 | 20250415 | 145200 | 6593630026 | 3625 | 3630 | 3630 | 3620 | 1133 |
| 241 | 20250415 | 145100 | 6589522971 | 3630 | 3625 | 3630 | 3620 | 3298 |
| 242 | 20250415 | 145000 | 6577581706 | 3625 | 3630 | 3630 | 3620 | 8624 |
| 243 | 20250415 | 144900 | 6546321046 | 3625 | 3630 | 3630 | 3625 | 357 |
| 244 | 20250415 | 144800 | 6545026726 | 3625 | 3630 | 3630 | 3625 | 408 |
| 245 | 20250415 | 144700 | 6543546976 | 3630 | 3630 | 3630 | 3630 | 1148 |
| 246 | 20250415 | 144600 | 6539379736 | 3625 | 3635 | 3635 | 3625 | 65 |
| 247 | 20250415 | 144500 | 6539143686 | 3630 | 3630 | 3630 | 3630 | 167 |
| 248 | 20250415 | 144400 | 6538537476 | 3635 | 3635 | 3635 | 3630 | 876 |
| 249 | 20250415 | 144300 | 6535355951 | 3635 | 3635 | 3640 | 3635 | 1864 |
| 250 | 20250415 | 144200 | 6528579761 | 3635 | 3635 | 3635 | 3635 | 155 |
| 251 | 20250415 | 144100 | 6528016336 | 3635 | 3635 | 3635 | 3635 | 740 |
| 252 | 20250415 | 144000 | 6525326436 | 3635 | 3630 | 3635 | 3630 | 225 |
| 253 | 20250415 | 143900 | 6524508606 | 3640 | 3635 | 3640 | 3635 | 2232 |
| 254 | 20250415 | 143800 | 6516395111 | 3635 | 3635 | 3635 | 3635 | 145 |
| 255 | 20250415 | 143700 | 6515868036 | 3635 | 3635 | 3640 | 3635 | 568 |
| 256 | 20250415 | 143600 | 6513803286 | 3635 | 3635 | 3635 | 3630 | 183 |
| 257 | 20250415 | 143500 | 6513138131 | 3625 | 3630 | 3630 | 3625 | 1428 |
| 258 | 20250415 | 143400 | 6507960306 | 3630 | 3635 | 3635 | 3625 | 3290 |
| 259 | 20250415 | 143300 | 6496009826 | 3635 | 3635 | 3635 | 3635 | 169 |
| 260 | 20250415 | 143200 | 6495395511 | 3640 | 3635 | 3640 | 3635 | 708 |
| 261 | 20250415 | 143100 | 6492820431 | 3635 | 3635 | 3635 | 3630 | 1345 |
| 262 | 20250415 | 143000 | 6487931426 | 3635 | 3645 | 3645 | 3635 | 1110 |
| 263 | 20250415 | 142900 | 6483885916 | 3640 | 3630 | 3650 | 3630 | 1359 |
| 264 | 20250415 | 142800 | 6478940421 | 3625 | 3635 | 3635 | 3625 | 621 |
| 265 | 20250415 | 142700 | 6476685756 | 3635 | 3635 | 3635 | 3635 | 11 |
| 266 | 20250415 | 142600 | 6476645771 | 3630 | 3630 | 3630 | 3625 | 1770 |
| 267 | 20250415 | 142500 | 6470220676 | 3630 | 3630 | 3630 | 3630 | 2308 |
| 268 | 20250415 | 142400 | 6461842636 | 3630 | 3630 | 3630 | 3630 | 482 |
| 269 | 20250415 | 142300 | 6460092976 | 3635 | 3635 | 3635 | 3630 | 1397 |
| 270 | 20250415 | 142200 | 6455021556 | 3630 | 3635 | 3635 | 3630 | 4748 |
| 271 | 20250415 | 142100 | 6437776816 | 3635 | 3635 | 3635 | 3635 | 730 |
| 272 | 20250415 | 142000 | 6435123266 | 3635 | 3640 | 3640 | 3635 | 828 |
| 273 | 20250415 | 141900 | 6432113361 | 3640 | 3635 | 3640 | 3635 | 98 |
| 274 | 20250415 | 141800 | 6431757011 | 3635 | 3635 | 3635 | 3635 | 405 |
| 275 | 20250415 | 141700 | 6430284836 | 3635 | 3640 | 3640 | 3635 | 769 |
| 276 | 20250415 | 141600 | 6427488251 | 3645 | 3640 | 3645 | 3635 | 2004 |
| 277 | 20250415 | 141500 | 6420202691 | 3635 | 3640 | 3640 | 3635 | 539 |
| 278 | 20250415 | 141400 | 6418243421 | 3640 | 3640 | 3645 | 3640 | 458 |
| 279 | 20250415 | 141300 | 6416576296 | 3640 | 3635 | 3640 | 3635 | 1322 |
| 280 | 20250415 | 141200 | 6411770341 | 3635 | 3635 | 3635 | 3635 | 197 |
| 281 | 20250415 | 141100 | 6411054246 | 3640 | 3635 | 3640 | 3630 | 734 |
| 282 | 20250415 | 141000 | 6408387666 | 3630 | 3640 | 3640 | 3630 | 922 |
| 283 | 20250415 | 140900 | 6405040301 | 3640 | 3635 | 3640 | 3635 | 900 |
| 284 | 20250415 | 140800 | 6401768771 | 3635 | 3637 | 3640 | 3635 | 492 |
| 285 | 20250415 | 140700 | 6399979708 | 3640 | 3640 | 3640 | 3635 | 373 |
| 286 | 20250415 | 140600 | 6398623828 | 3630 | 3640 | 3640 | 3630 | 4372 |
| 287 | 20250415 | 140500 | 6382737388 | 3630 | 3635 | 3635 | 3630 | 1447 |
| 288 | 20250415 | 140400 | 6377479493 | 3630 | 3640 | 3640 | 3630 | 1555 |
| 289 | 20250415 | 140300 | 6371827158 | 3645 | 3645 | 3645 | 3635 | 493 |
| 290 | 20250415 | 140200 | 6370032603 | 3645 | 3640 | 3645 | 3640 | 1499 |
| 291 | 20250415 | 140100 | 6364573623 | 3645 | 3640 | 3650 | 3640 | 1104 |
| 292 | 20250415 | 140000 | 6360547308 | 3645 | 3655 | 3655 | 3645 | 592 |
| 293 | 20250415 | 135900 | 6358386523 | 3645 | 3655 | 3665 | 3640 | 5413 |
| 294 | 20250415 | 135800 | 6338604633 | 3640 | 3640 | 3650 | 3640 | 1310 |
| 295 | 20250415 | 135700 | 6333827158 | 3645 | 3655 | 3655 | 3645 | 496 |
| 296 | 20250415 | 135600 | 6332018618 | 3655 | 3645 | 3655 | 3640 | 4030 |
| 297 | 20250415 | 135500 | 6317314183 | 3650 | 3645 | 3650 | 3640 | 1382 |
| 298 | 20250415 | 135400 | 6312276803 | 3635 | 3630 | 3655 | 3630 | 6143 |
| 299 | 20250415 | 135300 | 6289892723 | 3635 | 3640 | 3645 | 3625 | 2244 |
| 300 | 20250415 | 135200 | 6281750408 | 3625 | 3645 | 3645 | 3625 | 2607 |
| 301 | 20250415 | 135100 | 6272259378 | 3645 | 3620 | 3645 | 3620 | 1346 |
| 302 | 20250415 | 135000 | 6267370773 | 3620 | 3620 | 3620 | 3615 | 306 |
| 303 | 20250415 | 134900 | 6266264528 | 3620 | 3605 | 3620 | 3600 | 2392 |
| 304 | 20250415 | 134800 | 6257643303 | 3605 | 3610 | 3610 | 3600 | 2998 |
| 305 | 20250415 | 134700 | 6246834753 | 3610 | 3600 | 3610 | 3600 | 1395 |
| 306 | 20250415 | 134600 | 6241799373 | 3610 | 3605 | 3610 | 3605 | 4284 |
| 307 | 20250415 | 134500 | 6226354853 | 3610 | 3615 | 3620 | 3610 | 1170 |
| 308 | 20250415 | 134400 | 6222127493 | 3610 | 3610 | 3615 | 3600 | 7087 |
| 309 | 20250415 | 134300 | 6196561408 | 3615 | 3605 | 3615 | 3600 | 3817 |
| 310 | 20250415 | 134200 | 6182791273 | 3605 | 3605 | 3610 | 3595 | 8011 |
| 311 | 20250415 | 134100 | 6153950503 | 3610 | 3615 | 3625 | 3605 | 15406 |
| 312 | 20250415 | 134000 | 6098300593 | 3620 | 3630 | 3630 | 3610 | 3944 |
| 313 | 20250415 | 133900 | 6084019048 | 3630 | 3625 | 3650 | 3610 | 20389 |
| 314 | 20250415 | 133800 | 6010202143 | 3620 | 3635 | 3640 | 3620 | 10121 |
| 315 | 20250415 | 133700 | 5973476903 | 3640 | 3655 | 3655 | 3635 | 2699 |
| 316 | 20250415 | 133600 | 5963639153 | 3650 | 3665 | 3665 | 3620 | 35818 |
| 317 | 20250415 | 133500 | 5833148558 | 3660 | 3665 | 3670 | 3655 | 3510 |
| 318 | 20250415 | 133400 | 5820297693 | 3665 | 3665 | 3680 | 3650 | 28161 |
| 319 | 20250415 | 133300 | 5717325718 | 3665 | 3670 | 3685 | 3660 | 11506 |
| 320 | 20250415 | 133200 | 5675111888 | 3670 | 3695 | 3695 | 3670 | 11424 |
| 321 | 20250415 | 133100 | 5633052193 | 3695 | 3735 | 3735 | 3690 | 14357 |
| 322 | 20250415 | 133000 | 5579779128 | 3735 | 3695 | 3740 | 3680 | 32901 |
| 323 | 20250415 | 132900 | 5457735303 | 3695 | 3680 | 3705 | 3675 | 26541 |
| 324 | 20250415 | 132800 | 5359810466 | 3675 | 3670 | 3690 | 3655 | 56353 |
| 325 | 20250415 | 132700 | 5152776331 | 3665 | 3780 | 3795 | 3650 | 164249 |
| 326 | 20250415 | 132600 | 4544887306 | 3790 | 3890 | 3895 | 3750 | 141429 |
| 327 | 20250415 | 132500 | 4002655886 | 3880 | 3905 | 3920 | 3840 | 240718 |
| 328 | 20250415 | 132400 | 3067521094 | 3905 | 3810 | 3905 | 3770 | 321063 |
| 329 | 20250415 | 132300 | 1826249470 | 3820 | 3685 | 3850 | 3685 | 137107 |
| 330 | 20250415 | 132200 | 1304276710 | 3685 | 3690 | 3690 | 3685 | 3282 |
| 331 | 20250415 | 132100 | 1292171970 | 3690 | 3695 | 3695 | 3690 | 472 |
| 332 | 20250415 | 132000 | 1290428175 | 3695 | 3695 | 3695 | 3695 | 9 |
| 333 | 20250415 | 131900 | 1290394920 | 3695 | 3705 | 3705 | 3695 | 1817 |
| 334 | 20250415 | 131800 | 1283674715 | 3710 | 3710 | 3710 | 3705 | 2683 |
| 335 | 20250415 | 131700 | 1273731935 | 3715 | 3715 | 3715 | 3715 | 65 |
| 336 | 20250415 | 131600 | 1273490460 | 3715 | 3710 | 3715 | 3710 | 377 |
| 337 | 20250415 | 131500 | 1272091540 | 3710 | 3705 | 3710 | 3705 | 1357 |
| 338 | 20250415 | 131400 | 1267063500 | 3705 | 3705 | 3705 | 3700 | 990 |
| 339 | 20250415 | 131300 | 1263395750 | 3700 | 3700 | 3700 | 3700 | 10 |
| 340 | 20250415 | 131200 | 1263358750 | 3705 | 3705 | 3705 | 3705 | 228 |
| 341 | 20250415 | 131100 | 1262514010 | 3705 | 3705 | 3705 | 3705 | 59 |
| 342 | 20250415 | 131000 | 1262295415 | 3705 | 3705 | 3705 | 3705 | 56 |
| 343 | 20250415 | 130900 | 1262087935 | 3705 | 3705 | 3705 | 3705 | 6 |
| 344 | 20250415 | 130800 | 1262065705 | 3700 | 3700 | 3700 | 3700 | 185 |
| 345 | 20250415 | 130700 | 1261381205 | 3700 | 3695 | 3700 | 3695 | 41 |
| 346 | 20250415 | 130600 | 1261229550 | 3700 | 3700 | 3700 | 3700 | 198 |
| 347 | 20250415 | 130500 | 1260496950 | 3705 | 3705 | 3705 | 3705 | 96 |
| 348 | 20250415 | 130400 | 1260141270 | 3705 | 3705 | 3705 | 3705 | 149 |
| 349 | 20250415 | 130300 | 1259589225 | 3700 | 3695 | 3700 | 3695 | 881 |
| 350 | 20250415 | 130200 | 1256333920 | 3705 | 3695 | 3705 | 3695 | 446 |
| 351 | 20250415 | 130100 | 1254682770 | 3700 | 3700 | 3700 | 3695 | 949 |
| 352 | 20250415 | 130000 | 1251171535 | 3700 | 3700 | 3700 | 3695 | 692 |
| 353 | 20250415 | 125900 | 1248612960 | 3695 | 3700 | 3700 | 3695 | 770 |
| 354 | 20250415 | 125800 | 1245764400 | 3700 | 3700 | 3700 | 3700 | 115 |
| 355 | 20250415 | 125700 | 1245338900 | 3700 | 3700 | 3700 | 3700 | 8 |
| 356 | 20250415 | 125600 | 1245309300 | 3705 | 3705 | 3705 | 3685 | 4262 |
| 357 | 20250415 | 125500 | 1229570265 | 3705 | 3705 | 3710 | 3700 | 3663 |
| 358 | 20250415 | 125400 | 1216010740 | 3705 | 3705 | 3705 | 3705 | 301 |
| 359 | 20250415 | 125300 | 1214895535 | 3705 | 3710 | 3710 | 3705 | 1967 |
| 360 | 20250415 | 125200 | 1207604855 | 3710 | 3710 | 3710 | 3710 | 1098 |
| 361 | 20250415 | 125100 | 1203531275 | 3710 | 3715 | 3715 | 3710 | 1613 |
| 362 | 20250415 | 125000 | 1197546990 | 3715 | 3725 | 3725 | 3715 | 2741 |
| 363 | 20250415 | 124900 | 1187358255 | 3725 | 3725 | 3725 | 3725 | 10 |
| 364 | 20250415 | 124800 | 1187321005 | 3730 | 3730 | 3730 | 3725 | 667 |
| 365 | 20250415 | 124700 | 1184836330 | 3730 | 3730 | 3735 | 3725 | 906 |
| 366 | 20250415 | 124600 | 1181461075 | 3725 | 3735 | 3735 | 3725 | 60 |
| 367 | 20250415 | 124500 | 1181237115 | 3740 | 3730 | 3740 | 3725 | 348 |
| 368 | 20250415 | 124400 | 1179940045 | 3745 | 3735 | 3745 | 3735 | 2614 |
| 369 | 20250415 | 124300 | 1170159345 | 3735 | 3720 | 3735 | 3720 | 1766 |
| 370 | 20250415 | 124200 | 1163569850 | 3715 | 3715 | 3715 | 3715 | 0 |
| 371 | 20250415 | 124100 | 1163569850 | 3715 | 3720 | 3720 | 3715 | 425 |
| 372 | 20250415 | 124000 | 1161989620 | 3715 | 3715 | 3715 | 3715 | 9 |
| 373 | 20250415 | 123900 | 1161956185 | 3720 | 3725 | 3725 | 3720 | 709 |
| 374 | 20250415 | 123800 | 1159317080 | 3730 | 3720 | 3740 | 3720 | 1830 |
| 375 | 20250415 | 123700 | 1152491020 | 3725 | 3725 | 3725 | 3725 | 347 |
| 376 | 20250415 | 123600 | 1151198445 | 3720 | 3725 | 3725 | 3720 | 501 |
| 377 | 20250415 | 123500 | 1149332480 | 3735 | 3735 | 3735 | 3730 | 1418 |
| 378 | 20250415 | 123400 | 1144038830 | 3735 | 3735 | 3735 | 3725 | 953 |
| 379 | 20250415 | 123300 | 1140487875 | 3725 | 3725 | 3725 | 3725 | 0 |
| 380 | 20250415 | 123200 | 1140487875 | 3725 | 3735 | 3735 | 3725 | 1277 |
| 381 | 20250415 | 123100 | 1135721915 | 3735 | 3735 | 3735 | 3735 | 81 |
| 382 | 20250415 | 123000 | 1135419380 | 3730 | 3730 | 3730 | 3730 | 448 |
| 383 | 20250415 | 122900 | 1133748340 | 3730 | 3720 | 3730 | 3720 | 301 |
| 384 | 20250415 | 122800 | 1132628425 | 3725 | 3725 | 3725 | 3725 | 0 |
| 385 | 20250415 | 122700 | 1132628425 | 3725 | 3730 | 3730 | 3725 | 907 |
| 386 | 20250415 | 122600 | 1129249465 | 3730 | 3730 | 3730 | 3730 | 78 |
| 387 | 20250415 | 122500 | 1128958525 | 3730 | 3730 | 3730 | 3730 | 447 |
| 388 | 20250415 | 122400 | 1127291215 | 3725 | 3725 | 3725 | 3725 | 471 |
| 389 | 20250415 | 122300 | 1125536740 | 3735 | 3725 | 3735 | 3725 | 507 |
| 390 | 20250415 | 122200 | 1123643175 | 3730 | 3730 | 3730 | 3730 | 874 |
| 391 | 20250415 | 122100 | 1120383155 | 3730 | 3730 | 3730 | 3730 | 627 |
| 392 | 20250415 | 122000 | 1118044445 | 3720 | 3725 | 3730 | 3720 | 402 |
| 393 | 20250415 | 121900 | 1116546990 | 3725 | 3725 | 3725 | 3725 | 462 |
| 394 | 20250415 | 121800 | 1114826040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 395 | 20250415 | 121700 | 1114826040 | 3725 | 3720 | 3725 | 3720 | 177 |
| 396 | 20250415 | 121600 | 1114167220 | 3725 | 3725 | 3725 | 3725 | 0 |
| 397 | 20250415 | 121500 | 1114167220 | 3725 | 3725 | 3725 | 3725 | 20 |
| 398 | 20250415 | 121400 | 1114092720 | 3725 | 3720 | 3725 | 3720 | 36 |
| 399 | 20250415 | 121300 | 1113958665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 400 | 20250415 | 121200 | 1113958665 | 3725 | 3725 | 3725 | 3725 | 13 |
| 401 | 20250415 | 121100 | 1113910240 | 3725 | 3720 | 3725 | 3720 | 258 |
| 402 | 20250415 | 121000 | 1112949785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 403 | 20250415 | 120900 | 1112949785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 404 | 20250415 | 120800 | 1112949785 | 3725 | 3720 | 3725 | 3720 | 51 |
| 405 | 20250415 | 120700 | 1112759930 | 3715 | 3715 | 3715 | 3715 | 12 |
| 406 | 20250415 | 120600 | 1112715350 | 3720 | 3720 | 3720 | 3720 | 323 |
| 407 | 20250415 | 120500 | 1111513790 | 3720 | 3720 | 3720 | 3720 | 82 |
| 408 | 20250415 | 120400 | 1111208750 | 3715 | 3715 | 3715 | 3715 | 0 |
| 409 | 20250415 | 120300 | 1111208750 | 3715 | 3715 | 3715 | 3715 | 50 |
| 410 | 20250415 | 120200 | 1111023000 | 3720 | 3720 | 3720 | 3720 | 26 |
| 411 | 20250415 | 120100 | 1110926280 | 3715 | 3715 | 3715 | 3715 | 0 |
| 412 | 20250415 | 120000 | 1110926280 | 3715 | 3715 | 3715 | 3715 | 63 |
| 413 | 20250415 | 115900 | 1110692235 | 3715 | 3725 | 3725 | 3715 | 1020 |
| 414 | 20250415 | 115800 | 1106900500 | 3725 | 3725 | 3725 | 3725 | 239 |
| 415 | 20250415 | 115700 | 1106010225 | 3720 | 3720 | 3720 | 3720 | 0 |
| 416 | 20250415 | 115600 | 1106010225 | 3720 | 3725 | 3725 | 3720 | 61 |
| 417 | 20250415 | 115500 | 1105783130 | 3720 | 3715 | 3720 | 3715 | 679 |
| 418 | 20250415 | 115400 | 1103258645 | 3715 | 3715 | 3720 | 3715 | 1925 |
| 419 | 20250415 | 115300 | 1096098210 | 3720 | 3720 | 3720 | 3720 | 26 |
| 420 | 20250415 | 115200 | 1096001490 | 3715 | 3715 | 3715 | 3715 | 2 |
| 421 | 20250415 | 115100 | 1095994060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 422 | 20250415 | 115000 | 1095994060 | 3720 | 3720 | 3720 | 3720 | 37 |
| 423 | 20250415 | 114900 | 1095856420 | 3715 | 3715 | 3715 | 3715 | 77 |
| 424 | 20250415 | 114800 | 1095570365 | 3715 | 3715 | 3715 | 3715 | 30 |
| 425 | 20250415 | 114700 | 1095458915 | 3715 | 3715 | 3720 | 3715 | 766 |
| 426 | 20250415 | 114600 | 1092609495 | 3720 | 3715 | 3720 | 3715 | 787 |
| 427 | 20250415 | 114500 | 1089685745 | 3715 | 3715 | 3715 | 3715 | 396 |
| 428 | 20250415 | 114400 | 1088214605 | 3715 | 3715 | 3715 | 3715 | 157 |
| 429 | 20250415 | 114300 | 1087631350 | 3710 | 3710 | 3715 | 3710 | 139 |
| 430 | 20250415 | 114200 | 1087115405 | 3715 | 3710 | 3715 | 3710 | 229 |
| 431 | 20250415 | 114100 | 1086265315 | 3715 | 3720 | 3720 | 3715 | 1024 |
| 432 | 20250415 | 114000 | 1082461020 | 3715 | 3715 | 3715 | 3715 | 509 |
| 433 | 20250415 | 113900 | 1080570085 | 3720 | 3720 | 3720 | 3720 | 100 |
| 434 | 20250415 | 113800 | 1080198085 | 3720 | 3720 | 3720 | 3720 | 110 |
| 435 | 20250415 | 113700 | 1079788885 | 3720 | 3720 | 3720 | 3715 | 420 |
| 436 | 20250415 | 113600 | 1078226735 | 3720 | 3720 | 3720 | 3720 | 432 |
| 437 | 20250415 | 113500 | 1076619695 | 3720 | 3720 | 3720 | 3720 | 255 |
| 438 | 20250415 | 113400 | 1075671095 | 3720 | 3715 | 3720 | 3715 | 330 |
| 439 | 20250415 | 113300 | 1074445010 | 3715 | 3720 | 3720 | 3715 | 834 |
| 440 | 20250415 | 113200 | 1071346200 | 3720 | 3720 | 3720 | 3720 | 10 |
| 441 | 20250415 | 113100 | 1071309000 | 3720 | 3720 | 3720 | 3720 | 306 |
| 442 | 20250415 | 113000 | 1070170680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 443 | 20250415 | 112900 | 1070170680 | 3720 | 3720 | 3720 | 3720 | 0 |
| 444 | 20250415 | 112800 | 1070170680 | 3720 | 3715 | 3720 | 3715 | 27 |
| 445 | 20250415 | 112700 | 1070070245 | 3715 | 3715 | 3715 | 3715 | 10 |
| 446 | 20250415 | 112600 | 1070033095 | 3715 | 3720 | 3720 | 3715 | 470 |
| 447 | 20250415 | 112500 | 1068286010 | 3715 | 3725 | 3725 | 3715 | 4393 |
| 448 | 20250415 | 112400 | 1051963365 | 3720 | 3720 | 3720 | 3720 | 800 |
| 449 | 20250415 | 112300 | 1048987365 | 3720 | 3720 | 3720 | 3720 | 183 |
| 450 | 20250415 | 112200 | 1048306605 | 3720 | 3720 | 3720 | 3720 | 27 |
| 451 | 20250415 | 112100 | 1048206165 | 3715 | 3720 | 3720 | 3715 | 281 |
| 452 | 20250415 | 112000 | 1047161145 | 3720 | 3720 | 3725 | 3720 | 1593 |
| 453 | 20250415 | 111900 | 1041234585 | 3720 | 3720 | 3720 | 3720 | 26 |
| 454 | 20250415 | 111800 | 1041137865 | 3715 | 3715 | 3715 | 3715 | 843 |
| 455 | 20250415 | 111700 | 1038006120 | 3715 | 3715 | 3720 | 3715 | 212 |
| 456 | 20250415 | 111600 | 1037217540 | 3715 | 3715 | 3720 | 3715 | 255 |
| 457 | 20250415 | 111500 | 1036270080 | 3720 | 3720 | 3720 | 3720 | 1187 |
| 458 | 20250415 | 111400 | 1031854440 | 3720 | 3720 | 3720 | 3715 | 1310 |
| 459 | 20250415 | 111300 | 1026981290 | 3720 | 3720 | 3720 | 3720 | 27 |
| 460 | 20250415 | 111200 | 1026880850 | 3715 | 3715 | 3715 | 3715 | 297 |
| 461 | 20250415 | 111100 | 1025777495 | 3715 | 3715 | 3715 | 3715 | 222 |
| 462 | 20250415 | 111000 | 1024952765 | 3715 | 3710 | 3715 | 3710 | 115 |
| 463 | 20250415 | 110900 | 1024525550 | 3710 | 3715 | 3715 | 3710 | 6 |
| 464 | 20250415 | 110800 | 1024503265 | 3715 | 3715 | 3715 | 3715 | 100 |
| 465 | 20250415 | 110700 | 1024131765 | 3710 | 3710 | 3715 | 3705 | 593 |
| 466 | 20250415 | 110600 | 1021930900 | 3710 | 3710 | 3715 | 3710 | 979 |
| 467 | 20250415 | 110500 | 1018296735 | 3710 | 3710 | 3710 | 3700 | 285 |
| 468 | 20250415 | 110400 | 1017241580 | 3705 | 3705 | 3710 | 3700 | 693 |
| 469 | 20250415 | 110300 | 1014673695 | 3700 | 3705 | 3705 | 3700 | 307 |
| 470 | 20250415 | 110200 | 1013536740 | 3700 | 3705 | 3710 | 3700 | 651 |
| 471 | 20250415 | 110100 | 1011124350 | 3690 | 3685 | 3690 | 3685 | 261 |
| 472 | 20250415 | 110000 | 1010162525 | 3680 | 3690 | 3705 | 3680 | 4282 |
| 473 | 20250415 | 105900 | 994381425 | 3690 | 3700 | 3705 | 3690 | 1781 |
| 474 | 20250415 | 105800 | 987804845 | 3700 | 3695 | 3700 | 3695 | 3189 |
| 475 | 20250415 | 105700 | 976007760 | 3690 | 3685 | 3690 | 3685 | 3248 |
| 476 | 20250415 | 105600 | 964023460 | 3685 | 3685 | 3685 | 3685 | 0 |
| 477 | 20250415 | 105500 | 964023460 | 3685 | 3685 | 3685 | 3685 | 31 |
| 478 | 20250415 | 105400 | 963909225 | 3680 | 3680 | 3685 | 3680 | 322 |
| 479 | 20250415 | 105300 | 962724250 | 3695 | 3695 | 3695 | 3695 | 695 |
| 480 | 20250415 | 105200 | 960156225 | 3690 | 3685 | 3690 | 3675 | 3063 |
| 481 | 20250415 | 105100 | 948882940 | 3675 | 3675 | 3675 | 3675 | 925 |
| 482 | 20250415 | 105000 | 945483565 | 3675 | 3675 | 3680 | 3675 | 780 |
| 483 | 20250415 | 104900 | 942614875 | 3680 | 3680 | 3680 | 3680 | 1970 |
| 484 | 20250415 | 104800 | 935365275 | 3670 | 3670 | 3670 | 3670 | 1101 |
| 485 | 20250415 | 104700 | 931324605 | 3670 | 3670 | 3675 | 3670 | 809 |
| 486 | 20250415 | 104600 | 928351925 | 3670 | 3665 | 3675 | 3665 | 285 |
| 487 | 20250415 | 104500 | 927306600 | 3670 | 3665 | 3675 | 3665 | 401 |
| 488 | 20250415 | 104400 | 925835540 | 3665 | 3680 | 3680 | 3665 | 3173 |
| 489 | 20250415 | 104300 | 914186985 | 3685 | 3685 | 3685 | 3680 | 862 |
| 490 | 20250415 | 104200 | 911012315 | 3680 | 3670 | 3680 | 3665 | 3002 |
| 491 | 20250415 | 104100 | 899978825 | 3670 | 3695 | 3700 | 3645 | 25286 |
| 492 | 20250415 | 104000 | 807379090 | 3700 | 3710 | 3720 | 3680 | 11859 |
| 493 | 20250415 | 103900 | 763590795 | 3710 | 3715 | 3715 | 3710 | 2429 |
| 494 | 20250415 | 103800 | 754577150 | 3710 | 3710 | 3710 | 3710 | 0 |
| 495 | 20250415 | 103700 | 754577150 | 3710 | 3715 | 3720 | 3710 | 629 |
| 496 | 20250415 | 103600 | 752237980 | 3715 | 3715 | 3715 | 3710 | 518 |
| 497 | 20250415 | 103500 | 750313625 | 3715 | 3715 | 3715 | 3715 | 0 |
| 498 | 20250415 | 103400 | 750313625 | 3715 | 3715 | 3715 | 3710 | 88 |
| 499 | 20250415 | 103300 | 749986750 | 3710 | 3715 | 3715 | 3710 | 600 |
| 500 | 20250415 | 103200 | 747757895 | 3715 | 3715 | 3715 | 3715 | 22 |
| 501 | 20250415 | 103100 | 747676165 | 3720 | 3720 | 3720 | 3720 | 613 |
| 502 | 20250415 | 103000 | 745395805 | 3710 | 3710 | 3710 | 3710 | 601 |
| 503 | 20250415 | 102900 | 743166095 | 3710 | 3705 | 3715 | 3705 | 799 |
| 504 | 20250415 | 102800 | 740198260 | 3705 | 3705 | 3710 | 3705 | 2002 |
| 505 | 20250415 | 102700 | 732780600 | 3705 | 3710 | 3710 | 3705 | 161 |
| 506 | 20250415 | 102600 | 732183355 | 3705 | 3705 | 3705 | 3705 | 10 |
| 507 | 20250415 | 102500 | 732146305 | 3705 | 3705 | 3715 | 3705 | 912 |
| 508 | 20250415 | 102400 | 728761125 | 3705 | 3705 | 3705 | 3705 | 140 |
| 509 | 20250415 | 102300 | 728242425 | 3705 | 3700 | 3705 | 3700 | 891 |
| 510 | 20250415 | 102200 | 724941275 | 3705 | 3710 | 3710 | 3705 | 2494 |
| 511 | 20250415 | 102100 | 715694585 | 3705 | 3705 | 3705 | 3700 | 4189 |
| 512 | 20250415 | 102000 | 700174440 | 3705 | 3715 | 3715 | 3705 | 871 |
| 513 | 20250415 | 101900 | 696943655 | 3715 | 3715 | 3720 | 3715 | 325 |
| 514 | 20250415 | 101800 | 695736115 | 3725 | 3725 | 3725 | 3725 | 27 |
| 515 | 20250415 | 101700 | 695635540 | 3725 | 3710 | 3725 | 3710 | 511 |
| 516 | 20250415 | 101600 | 693737245 | 3710 | 3705 | 3710 | 3700 | 690 |
| 517 | 20250415 | 101500 | 691182745 | 3705 | 3705 | 3705 | 3700 | 1416 |
| 518 | 20250415 | 101400 | 685937195 | 3705 | 3715 | 3715 | 3705 | 6154 |
| 519 | 20250415 | 101300 | 663120425 | 3715 | 3710 | 3715 | 3710 | 279 |
| 520 | 20250415 | 101200 | 662085280 | 3715 | 3715 | 3715 | 3710 | 637 |
| 521 | 20250415 | 101100 | 659721025 | 3715 | 3715 | 3715 | 3715 | 69 |
| 522 | 20250415 | 101000 | 659464690 | 3715 | 3720 | 3720 | 3715 | 988 |
| 523 | 20250415 | 100900 | 655793560 | 3720 | 3720 | 3720 | 3715 | 583 |
| 524 | 20250415 | 100800 | 653625300 | 3720 | 3715 | 3720 | 3715 | 1049 |
| 525 | 20250415 | 100700 | 649724130 | 3715 | 3720 | 3720 | 3715 | 8444 |
| 526 | 20250415 | 100600 | 618321695 | 3725 | 3720 | 3725 | 3720 | 362 |
| 527 | 20250415 | 100500 | 616974920 | 3725 | 3730 | 3730 | 3725 | 253 |
| 528 | 20250415 | 100400 | 616032490 | 3730 | 3730 | 3730 | 3725 | 278 |
| 529 | 20250415 | 100300 | 614996875 | 3730 | 3735 | 3735 | 3725 | 1055 |
| 530 | 20250415 | 100200 | 611066475 | 3730 | 3735 | 3735 | 3730 | 73 |
| 531 | 20250415 | 100100 | 610794140 | 3735 | 3735 | 3735 | 3730 | 11 |
| 532 | 20250415 | 100000 | 610753100 | 3730 | 3720 | 3730 | 3720 | 796 |
| 533 | 20250415 | 095900 | 607790250 | 3725 | 3735 | 3735 | 3720 | 1207 |
| 534 | 20250415 | 095800 | 603293775 | 3735 | 3735 | 3735 | 3735 | 14 |
| 535 | 20250415 | 095700 | 603241485 | 3735 | 3735 | 3735 | 3725 | 5598 |
| 536 | 20250415 | 095600 | 582347365 | 3735 | 3735 | 3740 | 3735 | 4373 |
| 537 | 20250415 | 095500 | 566002035 | 3740 | 3740 | 3740 | 3740 | 946 |
| 538 | 20250415 | 095400 | 562463995 | 3745 | 3740 | 3745 | 3740 | 1165 |
| 539 | 20250415 | 095300 | 558106090 | 3740 | 3745 | 3745 | 3740 | 225 |
| 540 | 20250415 | 095200 | 557263715 | 3745 | 3755 | 3755 | 3745 | 80 |
| 541 | 20250415 | 095100 | 556963790 | 3755 | 3740 | 3755 | 3740 | 286 |
| 542 | 20250415 | 095000 | 555891260 | 3740 | 3740 | 3740 | 3740 | 132 |
| 543 | 20250415 | 094900 | 555397580 | 3740 | 3750 | 3750 | 3740 | 2163 |
| 544 | 20250415 | 094800 | 547302620 | 3745 | 3750 | 3750 | 3745 | 2894 |
| 545 | 20250415 | 094700 | 536460800 | 3750 | 3740 | 3750 | 3740 | 1778 |
| 546 | 20250415 | 094600 | 529795655 | 3750 | 3740 | 3750 | 3740 | 1117 |
| 547 | 20250415 | 094500 | 525612735 | 3740 | 3745 | 3745 | 3735 | 295 |
| 548 | 20250415 | 094400 | 524509730 | 3740 | 3745 | 3750 | 3740 | 1536 |
| 549 | 20250415 | 094300 | 518759655 | 3745 | 3735 | 3745 | 3735 | 320 |
| 550 | 20250415 | 094200 | 517562555 | 3740 | 3745 | 3750 | 3735 | 1686 |
| 551 | 20250415 | 094100 | 511255575 | 3745 | 3735 | 3745 | 3735 | 33 |
| 552 | 20250415 | 094000 | 511132170 | 3740 | 3735 | 3740 | 3730 | 326 |
| 553 | 20250415 | 093900 | 509913875 | 3735 | 3725 | 3735 | 3725 | 330 |
| 554 | 20250415 | 093800 | 508683135 | 3730 | 3725 | 3730 | 3725 | 2122 |
| 555 | 20250415 | 093700 | 500778675 | 3725 | 3740 | 3740 | 3725 | 10100 |
| 556 | 20250415 | 093600 | 463149495 | 3735 | 3740 | 3740 | 3735 | 199 |
| 557 | 20250415 | 093500 | 462406085 | 3740 | 3740 | 3740 | 3740 | 11 |
| 558 | 20250415 | 093400 | 462364945 | 3735 | 3725 | 3740 | 3725 | 6260 |
| 559 | 20250415 | 093300 | 439037390 | 3725 | 3735 | 3740 | 3725 | 9064 |
| 560 | 20250415 | 093200 | 405200100 | 3735 | 3745 | 3745 | 3735 | 2490 |
| 561 | 20250415 | 093100 | 395881065 | 3740 | 3750 | 3750 | 3740 | 17 |
| 562 | 20250415 | 093000 | 395817435 | 3735 | 3735 | 3735 | 3730 | 2501 |
| 563 | 20250415 | 092900 | 386476535 | 3740 | 3740 | 3740 | 3735 | 516 |
| 564 | 20250415 | 092800 | 384548475 | 3740 | 3735 | 3740 | 3735 | 894 |
| 565 | 20250415 | 092700 | 381209380 | 3735 | 3740 | 3755 | 3730 | 6397 |
| 566 | 20250415 | 092600 | 357313195 | 3745 | 3755 | 3755 | 3745 | 595 |
| 567 | 20250415 | 092500 | 355084660 | 3750 | 3745 | 3750 | 3745 | 353 |
| 568 | 20250415 | 092400 | 353761310 | 3750 | 3745 | 3750 | 3740 | 251 |
| 569 | 20250415 | 092300 | 352822270 | 3740 | 3745 | 3745 | 3740 | 695 |
| 570 | 20250415 | 092200 | 350219560 | 3755 | 3750 | 3755 | 3740 | 985 |
| 571 | 20250415 | 092100 | 346530955 | 3745 | 3755 | 3755 | 3745 | 496 |
| 572 | 20250415 | 092000 | 344669970 | 3760 | 3760 | 3765 | 3760 | 207 |
| 573 | 20250415 | 091900 | 343891120 | 3760 | 3760 | 3765 | 3755 | 1293 |
| 574 | 20250415 | 091800 | 339028155 | 3765 | 3775 | 3775 | 3765 | 3255 |
| 575 | 20250415 | 091700 | 326752145 | 3770 | 3745 | 3775 | 3735 | 6223 |
| 576 | 20250415 | 091600 | 303353635 | 3735 | 3735 | 3735 | 3735 | 262 |
| 577 | 20250415 | 091500 | 302375065 | 3735 | 3735 | 3740 | 3735 | 2289 |
| 578 | 20250415 | 091400 | 293825495 | 3740 | 3745 | 3745 | 3735 | 1950 |
| 579 | 20250415 | 091300 | 286532550 | 3745 | 3740 | 3745 | 3735 | 352 |
| 580 | 20250415 | 091200 | 285217540 | 3735 | 3750 | 3750 | 3735 | 700 |
| 581 | 20250415 | 091100 | 282598435 | 3760 | 3750 | 3760 | 3735 | 4408 |
| 582 | 20250415 | 091000 | 266100795 | 3750 | 3755 | 3755 | 3740 | 11820 |
| 583 | 20250415 | 090900 | 221810635 | 3755 | 3755 | 3755 | 3750 | 2388 |
| 584 | 20250415 | 090800 | 212844540 | 3755 | 3755 | 3760 | 3755 | 2384 |
| 585 | 20250415 | 090700 | 203891520 | 3760 | 3765 | 3770 | 3755 | 7004 |
| 586 | 20250415 | 090600 | 177554945 | 3765 | 3755 | 3770 | 3755 | 6923 |
| 587 | 20250415 | 090500 | 151493780 | 3755 | 3730 | 3760 | 3720 | 2278 |
| 588 | 20250415 | 090400 | 142985340 | 3720 | 3725 | 3735 | 3695 | 4685 |
| 589 | 20250415 | 090300 | 125579845 | 3725 | 3725 | 3725 | 3715 | 4899 |
| 590 | 20250415 | 090200 | 107341140 | 3730 | 3735 | 3740 | 3730 | 4148 |
| 591 | 20250415 | 090100 | 91857765 | 3740 | 3745 | 3760 | 3730 | 4726 |
| 592 | 20250415 | 090000 | 74173185 | 3745 | 3770 | 3775 | 3745 | 19697 |