30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 3 | 20250417 | 185300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20250417 | 185200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20250417 | 185100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20250417 | 185000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20250417 | 184900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20250417 | 184800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20250417 | 184700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20250417 | 184600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20250417 | 184500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20250417 | 184400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20250417 | 184300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20250417 | 184200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20250417 | 184100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20250417 | 184000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20250417 | 183900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20250417 | 183800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20250417 | 183700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20250417 | 183600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20250417 | 183500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20250417 | 183400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20250417 | 183300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20250417 | 183200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20250417 | 183100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20250417 | 183000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20250417 | 182900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20250417 | 182800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20250417 | 182700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20250417 | 182600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20250417 | 182500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20250417 | 182400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 33 | 20250417 | 182300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20250417 | 182200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20250417 | 182100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20250417 | 182000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20250417 | 181900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20250417 | 181800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20250417 | 181700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20250417 | 181600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20250417 | 181500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20250417 | 181400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20250417 | 181300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20250417 | 181200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20250417 | 181100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20250417 | 181000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20250417 | 180900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20250417 | 180800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20250417 | 180700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20250417 | 180600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20250417 | 180500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20250417 | 180400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20250417 | 180300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20250417 | 180200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20250417 | 180100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20250417 | 180000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20250417 | 175900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20250417 | 175800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20250417 | 175700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20250417 | 175600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20250417 | 175500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20250417 | 175400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 63 | 20250417 | 175300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20250417 | 175200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20250417 | 175100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20250417 | 175000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20250417 | 174900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20250417 | 174800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20250417 | 174700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20250417 | 174600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20250417 | 174500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20250417 | 174400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20250417 | 174300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20250417 | 174200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20250417 | 174100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20250417 | 174000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20250417 | 173900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20250417 | 173800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20250417 | 173700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20250417 | 173600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20250417 | 173500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20250417 | 173400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20250417 | 173300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20250417 | 173200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20250417 | 173100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20250417 | 173000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20250417 | 172900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20250417 | 172800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20250417 | 172700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20250417 | 172600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20250417 | 172500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20250417 | 172400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 93 | 20250417 | 172300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20250417 | 172200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20250417 | 172100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20250417 | 172000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20250417 | 171900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20250417 | 171800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20250417 | 171700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20250417 | 171600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20250417 | 171500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20250417 | 171400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20250417 | 171300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20250417 | 171200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20250417 | 171100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20250417 | 171000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20250417 | 170900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20250417 | 170800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20250417 | 170700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20250417 | 170600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20250417 | 170500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20250417 | 170400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20250417 | 170300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20250417 | 170200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20250417 | 170100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20250417 | 170000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20250417 | 165900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20250417 | 165800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20250417 | 165700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20250417 | 165600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20250417 | 165500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20250417 | 165400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 123 | 20250417 | 165300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20250417 | 165200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20250417 | 165100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20250417 | 165000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20250417 | 164900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20250417 | 164800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20250417 | 164700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20250417 | 164600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20250417 | 164500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20250417 | 164400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20250417 | 164300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20250417 | 164200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20250417 | 164100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20250417 | 164000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20250417 | 163900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20250417 | 163800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20250417 | 163700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20250417 | 163600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20250417 | 163500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20250417 | 163400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20250417 | 163300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20250417 | 163200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20250417 | 163100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20250417 | 163000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20250417 | 162900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20250417 | 162800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20250417 | 162700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20250417 | 162600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20250417 | 162500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20250417 | 162400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 153 | 20250417 | 162300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20250417 | 162200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20250417 | 162100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20250417 | 162000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20250417 | 161900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20250417 | 161800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20250417 | 161700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20250417 | 161600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20250417 | 161500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20250417 | 161400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20250417 | 161300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20250417 | 161200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20250417 | 161100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20250417 | 161000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20250417 | 160900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20250417 | 160800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20250417 | 160700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20250417 | 160600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20250417 | 160500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20250417 | 160400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20250417 | 160300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20250417 | 160200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20250417 | 160100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20250417 | 160000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20250417 | 155900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20250417 | 155800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20250417 | 155700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20250417 | 155600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20250417 | 155500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20250417 | 155400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 183 | 20250417 | 155300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20250417 | 155200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20250417 | 155100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20250417 | 155000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20250417 | 154900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20250417 | 154800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20250417 | 154700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20250417 | 154600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20250417 | 154500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20250417 | 154400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20250417 | 154300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20250417 | 154200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20250417 | 154100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20250417 | 154000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20250417 | 153900 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20250417 | 153800 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20250417 | 153700 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20250417 | 153600 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20250417 | 153500 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20250417 | 153400 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20250417 | 153300 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20250417 | 153200 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20250417 | 153100 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20250417 | 153000 | 5088405146 | 3970 | 3970 | 3970 | 3970 | 34982 |
| 207 | 20250417 | 152900 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20250417 | 152800 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20250417 | 152700 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20250417 | 152600 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20250417 | 152500 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20250417 | 152400 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20250417 | 152300 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20250417 | 152200 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20250417 | 152100 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20250417 | 152000 | 4949526606 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20250417 | 151900 | 4949526606 | 3970 | 3970 | 3975 | 3960 | 3889 |
| 218 | 20250417 | 151800 | 4934093461 | 3975 | 3970 | 3980 | 3970 | 2560 |
| 219 | 20250417 | 151700 | 4923916831 | 3980 | 3965 | 3980 | 3965 | 5513 |
| 220 | 20250417 | 151600 | 4902008076 | 3965 | 3965 | 3965 | 3965 | 1315 |
| 221 | 20250417 | 151500 | 4896794101 | 3970 | 3970 | 3970 | 3965 | 1074 |
| 222 | 20250417 | 151400 | 4892530346 | 3965 | 3965 | 3965 | 3962 | 1751 |
| 223 | 20250417 | 151300 | 4885588471 | 3970 | 3965 | 3970 | 3965 | 638 |
| 224 | 20250417 | 151200 | 4883058791 | 3960 | 3970 | 3970 | 3960 | 896 |
| 225 | 20250417 | 151100 | 4879506106 | 3970 | 3975 | 3975 | 3965 | 1227 |
| 226 | 20250417 | 151000 | 4874638106 | 3970 | 3975 | 3975 | 3970 | 805 |
| 227 | 20250417 | 150900 | 4871440951 | 3970 | 3975 | 3980 | 3970 | 1367 |
| 228 | 20250417 | 150800 | 4866007816 | 3975 | 3975 | 3975 | 3975 | 228 |
| 229 | 20250417 | 150700 | 4865101516 | 3970 | 3965 | 3975 | 3965 | 1392 |
| 230 | 20250417 | 150600 | 4859575351 | 3965 | 3970 | 3970 | 3965 | 966 |
| 231 | 20250417 | 150500 | 4855741616 | 3975 | 3975 | 3975 | 3970 | 692 |
| 232 | 20250417 | 150400 | 4852992886 | 3975 | 3975 | 3975 | 3975 | 1048 |
| 233 | 20250417 | 150300 | 4848827086 | 3975 | 3970 | 3975 | 3970 | 114 |
| 234 | 20250417 | 150200 | 4848374471 | 3970 | 3970 | 3975 | 3970 | 1780 |
| 235 | 20250417 | 150100 | 4841307866 | 3970 | 3975 | 3980 | 3970 | 9136 |
| 236 | 20250417 | 150000 | 4804993141 | 3975 | 3980 | 3985 | 3975 | 6197 |
| 237 | 20250417 | 145900 | 4780325811 | 3980 | 3980 | 3985 | 3980 | 1455 |
| 238 | 20250417 | 145800 | 4774534411 | 3980 | 3980 | 3980 | 3975 | 1082 |
| 239 | 20250417 | 145700 | 4770228301 | 3980 | 3980 | 3980 | 3980 | 1330 |
| 240 | 20250417 | 145600 | 4764934901 | 3980 | 3980 | 3985 | 3975 | 2093 |
| 241 | 20250417 | 145500 | 4756604856 | 3980 | 3975 | 3980 | 3975 | 1447 |
| 242 | 20250417 | 145400 | 4750846796 | 3975 | 3975 | 3980 | 3975 | 1471 |
| 243 | 20250417 | 145300 | 4744997741 | 3975 | 3975 | 3975 | 3975 | 2439 |
| 244 | 20250417 | 145200 | 4735302716 | 3975 | 3965 | 3975 | 3965 | 413 |
| 245 | 20250417 | 145100 | 4733662866 | 3965 | 3970 | 3970 | 3965 | 420 |
| 246 | 20250417 | 145000 | 4731995616 | 3970 | 3970 | 3970 | 3970 | 887 |
| 247 | 20250417 | 144900 | 4728474226 | 3965 | 3965 | 3965 | 3965 | 6 |
| 248 | 20250417 | 144800 | 4728450436 | 3965 | 3970 | 3970 | 3965 | 588 |
| 249 | 20250417 | 144700 | 4726116586 | 3970 | 3962 | 3970 | 3962 | 1297 |
| 250 | 20250417 | 144600 | 4720973877 | 3965 | 3965 | 3965 | 3962 | 514 |
| 251 | 20250417 | 144500 | 4718935870 | 3965 | 3960 | 3965 | 3960 | 1425 |
| 252 | 20250417 | 144400 | 4713291825 | 3965 | 3965 | 3965 | 3965 | 154 |
| 253 | 20250417 | 144300 | 4712681215 | 3965 | 3960 | 3965 | 3960 | 1513 |
| 254 | 20250417 | 144200 | 4706689135 | 3960 | 3960 | 3960 | 3960 | 3 |
| 255 | 20250417 | 144100 | 4706677255 | 3960 | 3960 | 3960 | 3955 | 1025 |
| 256 | 20250417 | 144000 | 4702623330 | 3960 | 3960 | 3960 | 3950 | 998 |
| 257 | 20250417 | 143900 | 4698673570 | 3955 | 3960 | 3960 | 3955 | 470 |
| 258 | 20250417 | 143800 | 4696812375 | 3960 | 3960 | 3960 | 3960 | 0 |
| 259 | 20250417 | 143700 | 4696812375 | 3960 | 3960 | 3960 | 3960 | 0 |
| 260 | 20250417 | 143600 | 4696812375 | 3960 | 3965 | 3965 | 3960 | 528 |
| 261 | 20250417 | 143500 | 4694720895 | 3965 | 3950 | 3965 | 3950 | 1756 |
| 262 | 20250417 | 143400 | 4687769345 | 3950 | 3955 | 3960 | 3945 | 2869 |
| 263 | 20250417 | 143300 | 4676434220 | 3955 | 3955 | 3955 | 3955 | 2903 |
| 264 | 20250417 | 143200 | 4664952855 | 3955 | 3960 | 3960 | 3955 | 1403 |
| 265 | 20250417 | 143100 | 4659399195 | 3960 | 3965 | 3965 | 3960 | 2282 |
| 266 | 20250417 | 143000 | 4650359060 | 3965 | 3965 | 3970 | 3965 | 1753 |
| 267 | 20250417 | 142900 | 4643408395 | 3965 | 3965 | 3965 | 3965 | 255 |
| 268 | 20250417 | 142800 | 4642397320 | 3965 | 3965 | 3965 | 3960 | 159 |
| 269 | 20250417 | 142700 | 4641766985 | 3970 | 3960 | 3970 | 3960 | 532 |
| 270 | 20250417 | 142600 | 4639658925 | 3965 | 3970 | 3970 | 3965 | 232 |
| 271 | 20250417 | 142500 | 4638738995 | 3970 | 3955 | 3970 | 3950 | 2057 |
| 272 | 20250417 | 142400 | 4630609390 | 3970 | 3970 | 3970 | 3955 | 2179 |
| 273 | 20250417 | 142300 | 4621970550 | 3965 | 3970 | 3970 | 3965 | 516 |
| 274 | 20250417 | 142200 | 4619923330 | 3975 | 3970 | 3975 | 3965 | 2507 |
| 275 | 20250417 | 142100 | 4609970090 | 3970 | 3965 | 3970 | 3965 | 2324 |
| 276 | 20250417 | 142000 | 4600748930 | 3965 | 3970 | 3970 | 3960 | 259 |
| 277 | 20250417 | 141900 | 4599722130 | 3970 | 3970 | 3970 | 3965 | 1334 |
| 278 | 20250417 | 141800 | 4594429565 | 3975 | 3975 | 3975 | 3975 | 408 |
| 279 | 20250417 | 141700 | 4592807765 | 3975 | 3975 | 3975 | 3975 | 15 |
| 280 | 20250417 | 141600 | 4592748140 | 3975 | 3980 | 3980 | 3970 | 1884 |
| 281 | 20250417 | 141500 | 4585262685 | 3977 | 3975 | 3980 | 3975 | 4753 |
| 282 | 20250417 | 141400 | 4566358598 | 3970 | 3975 | 3975 | 3970 | 1013 |
| 283 | 20250417 | 141300 | 4562333948 | 3975 | 3965 | 3975 | 3965 | 1079 |
| 284 | 20250417 | 141200 | 4558046963 | 3965 | 3965 | 3965 | 3960 | 1325 |
| 285 | 20250417 | 141100 | 4552793613 | 3970 | 3960 | 3975 | 3960 | 575 |
| 286 | 20250417 | 141000 | 4550513888 | 3960 | 3965 | 3965 | 3955 | 1559 |
| 287 | 20250417 | 140900 | 4544338548 | 3965 | 3970 | 3970 | 3965 | 2040 |
| 288 | 20250417 | 140800 | 4536240448 | 3970 | 3980 | 3980 | 3960 | 84 |
| 289 | 20250417 | 140700 | 4535906703 | 3980 | 3955 | 3980 | 3955 | 4830 |
| 290 | 20250417 | 140600 | 4516729103 | 3955 | 3950 | 3955 | 3950 | 785 |
| 291 | 20250417 | 140500 | 4513625513 | 3950 | 3950 | 3950 | 3950 | 81 |
| 292 | 20250417 | 140400 | 4513305563 | 3955 | 3955 | 3965 | 3955 | 1549 |
| 293 | 20250417 | 140300 | 4507178588 | 3960 | 3970 | 3975 | 3960 | 591 |
| 294 | 20250417 | 140200 | 4504832758 | 3970 | 3950 | 3975 | 3950 | 14652 |
| 295 | 20250417 | 140100 | 4446714213 | 3940 | 3945 | 3945 | 3940 | 204 |
| 296 | 20250417 | 140000 | 4445910448 | 3945 | 3945 | 3945 | 3945 | 2048 |
| 297 | 20250417 | 135900 | 4437831088 | 3950 | 3950 | 3950 | 3950 | 130 |
| 298 | 20250417 | 135800 | 4437317588 | 3950 | 3950 | 3950 | 3950 | 2 |
| 299 | 20250417 | 135700 | 4437309688 | 3930 | 3945 | 3945 | 3930 | 198 |
| 300 | 20250417 | 135600 | 4436528593 | 3945 | 3930 | 3945 | 3930 | 103 |
| 301 | 20250417 | 135500 | 4436123758 | 3930 | 3930 | 3930 | 3925 | 501 |
| 302 | 20250417 | 135400 | 4434157323 | 3930 | 3930 | 3935 | 3930 | 3202 |
| 303 | 20250417 | 135300 | 4421571773 | 3935 | 3940 | 3940 | 3935 | 985 |
| 304 | 20250417 | 135200 | 4417695778 | 3945 | 3950 | 3950 | 3945 | 950 |
| 305 | 20250417 | 135100 | 4413947748 | 3945 | 3945 | 3945 | 3945 | 8 |
| 306 | 20250417 | 135000 | 4413916188 | 3935 | 3945 | 3945 | 3930 | 2611 |
| 307 | 20250417 | 134900 | 4403631433 | 3945 | 3945 | 3945 | 3945 | 67 |
| 308 | 20250417 | 134800 | 4403367118 | 3950 | 3945 | 3950 | 3945 | 514 |
| 309 | 20250417 | 134700 | 4401339338 | 3950 | 3945 | 3950 | 3945 | 120 |
| 310 | 20250417 | 134600 | 4400865928 | 3955 | 3955 | 3960 | 3950 | 3876 |
| 311 | 20250417 | 134500 | 4385545738 | 3955 | 3955 | 3955 | 3955 | 315 |
| 312 | 20250417 | 134400 | 4384299913 | 3960 | 3960 | 3965 | 3960 | 1362 |
| 313 | 20250417 | 134300 | 4378906178 | 3960 | 3955 | 3960 | 3950 | 3260 |
| 314 | 20250417 | 134200 | 4366015848 | 3950 | 3950 | 3950 | 3950 | 494 |
| 315 | 20250417 | 134100 | 4364064548 | 3950 | 3950 | 3955 | 3950 | 819 |
| 316 | 20250417 | 134000 | 4360826878 | 3952 | 3932 | 3952 | 3932 | 4719 |
| 317 | 20250417 | 133900 | 4342189496 | 3932 | 3935 | 3935 | 3932 | 1504 |
| 318 | 20250417 | 133800 | 4336275735 | 3935 | 3930 | 3935 | 3930 | 82 |
| 319 | 20250417 | 133700 | 4335953470 | 3930 | 3950 | 3950 | 3930 | 537 |
| 320 | 20250417 | 133600 | 4333842490 | 3950 | 3935 | 3950 | 3930 | 1581 |
| 321 | 20250417 | 133500 | 4327612290 | 3935 | 3940 | 3942 | 3935 | 3524 |
| 322 | 20250417 | 133400 | 4313729430 | 3945 | 3945 | 3945 | 3945 | 1157 |
| 323 | 20250417 | 133300 | 4309165065 | 3940 | 3940 | 3940 | 3940 | 184 |
| 324 | 20250417 | 133200 | 4308440105 | 3940 | 3950 | 3950 | 3935 | 1351 |
| 325 | 20250417 | 133100 | 4303103850 | 3955 | 3955 | 3955 | 3935 | 200 |
| 326 | 20250417 | 133000 | 4302314875 | 3955 | 3930 | 3960 | 3930 | 14136 |
| 327 | 20250417 | 132900 | 4246550115 | 3930 | 3925 | 3930 | 3925 | 3892 |
| 328 | 20250417 | 132800 | 4231261160 | 3920 | 3915 | 3920 | 3915 | 3684 |
| 329 | 20250417 | 132700 | 4216822380 | 3910 | 3910 | 3910 | 3910 | 1041 |
| 330 | 20250417 | 132600 | 4212752070 | 3910 | 3920 | 3925 | 3910 | 20 |
| 331 | 20250417 | 132500 | 4212673670 | 3920 | 3920 | 3920 | 3920 | 215 |
| 332 | 20250417 | 132400 | 4211830870 | 3920 | 3915 | 3920 | 3915 | 1535 |
| 333 | 20250417 | 132300 | 4205814345 | 3915 | 3915 | 3915 | 3915 | 106 |
| 334 | 20250417 | 132200 | 4205399355 | 3910 | 3910 | 3910 | 3910 | 274 |
| 335 | 20250417 | 132100 | 4204328015 | 3915 | 3915 | 3915 | 3910 | 2031 |
| 336 | 20250417 | 132000 | 4196376675 | 3910 | 3910 | 3910 | 3910 | 798 |
| 337 | 20250417 | 131900 | 4193256495 | 3915 | 3900 | 3915 | 3900 | 3230 |
| 338 | 20250417 | 131800 | 4180626625 | 3900 | 3900 | 3900 | 3900 | 34 |
| 339 | 20250417 | 131700 | 4180494025 | 3900 | 3900 | 3900 | 3900 | 66 |
| 340 | 20250417 | 131600 | 4180236625 | 3900 | 3905 | 3905 | 3900 | 628 |
| 341 | 20250417 | 131500 | 4177786915 | 3905 | 3905 | 3905 | 3905 | 64 |
| 342 | 20250417 | 131400 | 4177536995 | 3905 | 3905 | 3905 | 3905 | 266 |
| 343 | 20250417 | 131300 | 4176498265 | 3900 | 3905 | 3905 | 3900 | 31 |
| 344 | 20250417 | 131200 | 4176377215 | 3890 | 3890 | 3890 | 3890 | 1 |
| 345 | 20250417 | 131100 | 4176373325 | 3895 | 3895 | 3895 | 3895 | 121 |
| 346 | 20250417 | 131000 | 4175902030 | 3895 | 3895 | 3895 | 3890 | 418 |
| 347 | 20250417 | 130900 | 4174274190 | 3900 | 3900 | 3902 | 3895 | 351 |
| 348 | 20250417 | 130800 | 4172905496 | 3900 | 3900 | 3900 | 3900 | 0 |
| 349 | 20250417 | 130700 | 4172905496 | 3900 | 3895 | 3900 | 3895 | 12 |
| 350 | 20250417 | 130600 | 4172858701 | 3905 | 3895 | 3905 | 3895 | 1006 |
| 351 | 20250417 | 130500 | 4168940321 | 3905 | 3905 | 3905 | 3905 | 30 |
| 352 | 20250417 | 130400 | 4168823171 | 3895 | 3895 | 3895 | 3895 | 3 |
| 353 | 20250417 | 130300 | 4168811486 | 3895 | 3895 | 3895 | 3895 | 0 |
| 354 | 20250417 | 130200 | 4168811486 | 3895 | 3895 | 3895 | 3895 | 9 |
| 355 | 20250417 | 130100 | 4168776431 | 3895 | 3910 | 3910 | 3895 | 4692 |
| 356 | 20250417 | 130000 | 4150461991 | 3910 | 3910 | 3910 | 3910 | 231 |
| 357 | 20250417 | 125900 | 4149558781 | 3920 | 3920 | 3920 | 3920 | 21 |
| 358 | 20250417 | 125800 | 4149476461 | 3910 | 3910 | 3910 | 3910 | 1882 |
| 359 | 20250417 | 125700 | 4142117841 | 3910 | 3910 | 3910 | 3905 | 766 |
| 360 | 20250417 | 125600 | 4139124986 | 3910 | 3910 | 3910 | 3910 | 117 |
| 361 | 20250417 | 125500 | 4138667516 | 3910 | 3910 | 3910 | 3905 | 754 |
| 362 | 20250417 | 125400 | 4135722646 | 3910 | 3915 | 3915 | 3910 | 627 |
| 363 | 20250417 | 125300 | 4133271021 | 3910 | 3910 | 3910 | 3910 | 83 |
| 364 | 20250417 | 125200 | 4132946491 | 3910 | 3910 | 3910 | 3910 | 97 |
| 365 | 20250417 | 125100 | 4132567221 | 3910 | 3910 | 3910 | 3910 | 352 |
| 366 | 20250417 | 125000 | 4131190901 | 3910 | 3910 | 3910 | 3910 | 305 |
| 367 | 20250417 | 124900 | 4129998351 | 3910 | 3910 | 3910 | 3910 | 389 |
| 368 | 20250417 | 124800 | 4128477361 | 3910 | 3915 | 3915 | 3905 | 2561 |
| 369 | 20250417 | 124700 | 4118472701 | 3915 | 3910 | 3915 | 3910 | 63 |
| 370 | 20250417 | 124600 | 4118226121 | 3910 | 3920 | 3920 | 3910 | 988 |
| 371 | 20250417 | 124500 | 4114353201 | 3920 | 3920 | 3925 | 3920 | 1100 |
| 372 | 20250417 | 124400 | 4110041196 | 3920 | 3900 | 3920 | 3900 | 17 |
| 373 | 20250417 | 124300 | 4109974636 | 3900 | 3905 | 3905 | 3900 | 4596 |
| 374 | 20250417 | 124200 | 4092030561 | 3905 | 3925 | 3925 | 3905 | 1600 |
| 375 | 20250417 | 124100 | 4085779761 | 3925 | 3910 | 3925 | 3905 | 4658 |
| 376 | 20250417 | 124000 | 4067517336 | 3910 | 3905 | 3910 | 3905 | 1375 |
| 377 | 20250417 | 123900 | 4062144066 | 3905 | 3910 | 3910 | 3905 | 252 |
| 378 | 20250417 | 123800 | 4061158796 | 3920 | 3910 | 3920 | 3910 | 1741 |
| 379 | 20250417 | 123700 | 4054334326 | 3905 | 3910 | 3910 | 3905 | 1559 |
| 380 | 20250417 | 123600 | 4048246396 | 3910 | 3910 | 3910 | 3910 | 14 |
| 381 | 20250417 | 123500 | 4048191656 | 3910 | 3925 | 3925 | 3910 | 50 |
| 382 | 20250417 | 123400 | 4047995611 | 3930 | 3930 | 3930 | 3930 | 2 |
| 383 | 20250417 | 123300 | 4047987751 | 3930 | 3900 | 3930 | 3900 | 4364 |
| 384 | 20250417 | 123200 | 4030887371 | 3900 | 3915 | 3915 | 3900 | 4016 |
| 385 | 20250417 | 123100 | 4015201101 | 3920 | 3920 | 3920 | 3915 | 198 |
| 386 | 20250417 | 123000 | 4014424991 | 3920 | 3905 | 3920 | 3905 | 254 |
| 387 | 20250417 | 122900 | 4013431126 | 3905 | 3900 | 3905 | 3900 | 1160 |
| 388 | 20250417 | 122800 | 4008902126 | 3900 | 3900 | 3905 | 3900 | 280 |
| 389 | 20250417 | 122700 | 4007810121 | 3900 | 3890 | 3900 | 3885 | 774 |
| 390 | 20250417 | 122600 | 4004801236 | 3890 | 3900 | 3900 | 3890 | 3749 |
| 391 | 20250417 | 122500 | 3990197496 | 3900 | 3900 | 3900 | 3900 | 1515 |
| 392 | 20250417 | 122400 | 3984288996 | 3900 | 3905 | 3905 | 3895 | 163 |
| 393 | 20250417 | 122300 | 3983653231 | 3900 | 3900 | 3900 | 3900 | 161 |
| 394 | 20250417 | 122200 | 3983025331 | 3900 | 3900 | 3900 | 3895 | 697 |
| 395 | 20250417 | 122100 | 3980307531 | 3900 | 3900 | 3900 | 3900 | 647 |
| 396 | 20250417 | 122000 | 3977784231 | 3900 | 3905 | 3905 | 3900 | 2009 |
| 397 | 20250417 | 121900 | 3969948631 | 3905 | 3905 | 3905 | 3905 | 52 |
| 398 | 20250417 | 121800 | 3969745571 | 3905 | 3910 | 3910 | 3905 | 10 |
| 399 | 20250417 | 121700 | 3969706501 | 3900 | 3915 | 3915 | 3900 | 990 |
| 400 | 20250417 | 121600 | 3965831386 | 3915 | 3910 | 3915 | 3900 | 1230 |
| 401 | 20250417 | 121500 | 3961017381 | 3915 | 3915 | 3915 | 3915 | 0 |
| 402 | 20250417 | 121400 | 3961017381 | 3915 | 3910 | 3915 | 3910 | 1001 |
| 403 | 20250417 | 121300 | 3957103466 | 3910 | 3900 | 3910 | 3897 | 1311 |
| 404 | 20250417 | 121200 | 3951987410 | 3900 | 3900 | 3900 | 3900 | 26 |
| 405 | 20250417 | 121100 | 3951886010 | 3890 | 3895 | 3895 | 3890 | 605 |
| 406 | 20250417 | 121000 | 3949531030 | 3895 | 3895 | 3895 | 3895 | 100 |
| 407 | 20250417 | 120900 | 3949141530 | 3910 | 3890 | 3910 | 3890 | 2072 |
| 408 | 20250417 | 120800 | 3941058675 | 3892 | 3900 | 3900 | 3892 | 1402 |
| 409 | 20250417 | 120700 | 3935595205 | 3900 | 3902 | 3902 | 3900 | 36 |
| 410 | 20250417 | 120600 | 3935454785 | 3905 | 3905 | 3905 | 3905 | 2 |
| 411 | 20250417 | 120500 | 3935446975 | 3915 | 3900 | 3915 | 3895 | 351 |
| 412 | 20250417 | 120400 | 3934078310 | 3895 | 3900 | 3900 | 3895 | 474 |
| 413 | 20250417 | 120300 | 3932229985 | 3905 | 3905 | 3915 | 3905 | 515 |
| 414 | 20250417 | 120200 | 3930217810 | 3905 | 3910 | 3915 | 3905 | 1026 |
| 415 | 20250417 | 120100 | 3926203590 | 3915 | 3915 | 3920 | 3915 | 423 |
| 416 | 20250417 | 120000 | 3924546030 | 3900 | 3892 | 3900 | 3890 | 4696 |
| 417 | 20250417 | 115900 | 3906268806 | 3890 | 3890 | 3890 | 3890 | 0 |
| 418 | 20250417 | 115800 | 3906268806 | 3890 | 3895 | 3895 | 3890 | 640 |
| 419 | 20250417 | 115700 | 3903776996 | 3897 | 3897 | 3900 | 3895 | 2020 |
| 420 | 20250417 | 115600 | 3895905073 | 3895 | 3905 | 3905 | 3895 | 3543 |
| 421 | 20250417 | 115500 | 3882088358 | 3910 | 3910 | 3910 | 3905 | 25 |
| 422 | 20250417 | 115400 | 3881990713 | 3910 | 3910 | 3910 | 3910 | 127 |
| 423 | 20250417 | 115300 | 3881494143 | 3915 | 3910 | 3915 | 3900 | 5239 |
| 424 | 20250417 | 115200 | 3861043108 | 3910 | 3920 | 3920 | 3910 | 585 |
| 425 | 20250417 | 115100 | 3858752848 | 3920 | 3920 | 3920 | 3920 | 5 |
| 426 | 20250417 | 115000 | 3858733248 | 3915 | 3920 | 3920 | 3915 | 37 |
| 427 | 20250417 | 114900 | 3858588253 | 3915 | 3915 | 3915 | 3915 | 1599 |
| 428 | 20250417 | 114800 | 3852328168 | 3920 | 3920 | 3920 | 3920 | 2591 |
| 429 | 20250417 | 114700 | 3842171448 | 3920 | 3920 | 3925 | 3920 | 150 |
| 430 | 20250417 | 114600 | 3841582778 | 3920 | 3930 | 3930 | 3920 | 2265 |
| 431 | 20250417 | 114500 | 3832686706 | 3930 | 3945 | 3945 | 3930 | 3873 |
| 432 | 20250417 | 114400 | 3817420216 | 3940 | 3930 | 3940 | 3930 | 1908 |
| 433 | 20250417 | 114300 | 3809904101 | 3940 | 3935 | 3945 | 3930 | 8362 |
| 434 | 20250417 | 114200 | 3776960471 | 3935 | 3930 | 3935 | 3930 | 5397 |
| 435 | 20250417 | 114100 | 3755735926 | 3925 | 3925 | 3925 | 3910 | 1668 |
| 436 | 20250417 | 114000 | 3749189056 | 3920 | 3910 | 3920 | 3910 | 1628 |
| 437 | 20250417 | 113900 | 3742816751 | 3910 | 3905 | 3910 | 3905 | 688 |
| 438 | 20250417 | 113800 | 3740127999 | 3905 | 3925 | 3925 | 3905 | 7456 |
| 439 | 20250417 | 113700 | 3710930307 | 3925 | 3910 | 3925 | 3910 | 3682 |
| 440 | 20250417 | 113600 | 3696504082 | 3910 | 3910 | 3915 | 3905 | 578 |
| 441 | 20250417 | 113500 | 3694245332 | 3910 | 3905 | 3915 | 3905 | 5399 |
| 442 | 20250417 | 113400 | 3673139712 | 3900 | 3890 | 3900 | 3890 | 4026 |
| 443 | 20250417 | 113300 | 3657462782 | 3880 | 3895 | 3895 | 3880 | 1469 |
| 444 | 20250417 | 113200 | 3651754242 | 3895 | 3880 | 3900 | 3880 | 10667 |
| 445 | 20250417 | 113100 | 3610160817 | 3880 | 3900 | 3900 | 3880 | 165 |
| 446 | 20250417 | 113000 | 3609518887 | 3900 | 3900 | 3900 | 3880 | 1821 |
| 447 | 20250417 | 112900 | 3602427782 | 3895 | 3900 | 3900 | 3895 | 3526 |
| 448 | 20250417 | 112800 | 3588676452 | 3895 | 3890 | 3895 | 3885 | 2371 |
| 449 | 20250417 | 112700 | 3579450769 | 3895 | 3900 | 3905 | 3895 | 531 |
| 450 | 20250417 | 112600 | 3577380634 | 3900 | 3895 | 3905 | 3895 | 6433 |
| 451 | 20250417 | 112500 | 3552299714 | 3895 | 3880 | 3895 | 3880 | 2709 |
| 452 | 20250417 | 112400 | 3541763314 | 3880 | 3890 | 3890 | 3875 | 1589 |
| 453 | 20250417 | 112300 | 3535594719 | 3890 | 3890 | 3890 | 3890 | 7645 |
| 454 | 20250417 | 112200 | 3505855669 | 3890 | 3875 | 3890 | 3875 | 1235 |
| 455 | 20250417 | 112100 | 3501062044 | 3890 | 3885 | 3895 | 3885 | 1221 |
| 456 | 20250417 | 112000 | 3496314924 | 3890 | 3880 | 3900 | 3880 | 7167 |
| 457 | 20250417 | 111900 | 3468405249 | 3865 | 3870 | 3880 | 3865 | 4680 |
| 458 | 20250417 | 111800 | 3450264194 | 3870 | 3870 | 3870 | 3870 | 1298 |
| 459 | 20250417 | 111700 | 3445240934 | 3865 | 3865 | 3865 | 3865 | 1801 |
| 460 | 20250417 | 111600 | 3438280069 | 3855 | 3855 | 3870 | 3845 | 6243 |
| 461 | 20250417 | 111500 | 3414193884 | 3855 | 3850 | 3855 | 3850 | 1723 |
| 462 | 20250417 | 111400 | 3407560309 | 3850 | 3855 | 3855 | 3850 | 1727 |
| 463 | 20250417 | 111300 | 3400911054 | 3855 | 3855 | 3855 | 3850 | 2803 |
| 464 | 20250417 | 111200 | 3390117669 | 3855 | 3855 | 3855 | 3850 | 2687 |
| 465 | 20250417 | 111100 | 3379768774 | 3850 | 3850 | 3850 | 3850 | 798 |
| 466 | 20250417 | 111000 | 3376696474 | 3850 | 3850 | 3850 | 3845 | 372 |
| 467 | 20250417 | 110900 | 3375264354 | 3850 | 3870 | 3870 | 3845 | 3313 |
| 468 | 20250417 | 110800 | 3362504219 | 3875 | 3855 | 3875 | 3855 | 4861 |
| 469 | 20250417 | 110700 | 3343704224 | 3845 | 3860 | 3865 | 3845 | 8113 |
| 470 | 20250417 | 110600 | 3312390859 | 3860 | 3855 | 3870 | 3850 | 5345 |
| 471 | 20250417 | 110500 | 3291750674 | 3850 | 3845 | 3850 | 3845 | 2617 |
| 472 | 20250417 | 110400 | 3281682254 | 3855 | 3835 | 3865 | 3830 | 51811 |
| 473 | 20250417 | 110300 | 3081822421 | 3840 | 3865 | 3870 | 3840 | 8547 |
| 474 | 20250417 | 110200 | 3048808186 | 3865 | 3820 | 3865 | 3810 | 16548 |
| 475 | 20250417 | 110100 | 2985327341 | 3820 | 3815 | 3820 | 3815 | 5029 |
| 476 | 20250417 | 110000 | 2966133901 | 3815 | 3805 | 3815 | 3805 | 4051 |
| 477 | 20250417 | 105900 | 2950689601 | 3800 | 3805 | 3807 | 3800 | 3023 |
| 478 | 20250417 | 105800 | 2939196516 | 3805 | 3805 | 3805 | 3805 | 330 |
| 479 | 20250417 | 105700 | 2937940866 | 3810 | 3800 | 3810 | 3800 | 1230 |
| 480 | 20250417 | 105600 | 2933266856 | 3800 | 3810 | 3810 | 3800 | 498 |
| 481 | 20250417 | 105500 | 2931373116 | 3810 | 3815 | 3820 | 3810 | 6081 |
| 482 | 20250417 | 105400 | 2908165071 | 3815 | 3805 | 3815 | 3805 | 2523 |
| 483 | 20250417 | 105300 | 2898550671 | 3800 | 3800 | 3800 | 3800 | 1 |
| 484 | 20250417 | 105200 | 2898546871 | 3790 | 3790 | 3790 | 3790 | 592 |
| 485 | 20250417 | 105100 | 2896303191 | 3790 | 3810 | 3810 | 3790 | 1940 |
| 486 | 20250417 | 105000 | 2888937156 | 3807 | 3800 | 3815 | 3800 | 1801 |
| 487 | 20250417 | 104900 | 2882084591 | 3805 | 3800 | 3810 | 3800 | 728 |
| 488 | 20250417 | 104800 | 2879313566 | 3800 | 3795 | 3800 | 3795 | 840 |
| 489 | 20250417 | 104700 | 2876123546 | 3795 | 3802 | 3810 | 3795 | 2397 |
| 490 | 20250417 | 104600 | 2867005670 | 3805 | 3795 | 3805 | 3795 | 15446 |
| 491 | 20250417 | 104500 | 2808272265 | 3790 | 3780 | 3792 | 3780 | 873 |
| 492 | 20250417 | 104400 | 2804964145 | 3780 | 3775 | 3790 | 3775 | 3525 |
| 493 | 20250417 | 104300 | 2791614720 | 3780 | 3775 | 3780 | 3775 | 272 |
| 494 | 20250417 | 104200 | 2790586670 | 3780 | 3780 | 3780 | 3780 | 718 |
| 495 | 20250417 | 104100 | 2787872630 | 3775 | 3780 | 3780 | 3775 | 498 |
| 496 | 20250417 | 104000 | 2785990200 | 3780 | 3780 | 3785 | 3775 | 3952 |
| 497 | 20250417 | 103900 | 2771059635 | 3780 | 3785 | 3785 | 3780 | 1975 |
| 498 | 20250417 | 103800 | 2763588510 | 3785 | 3765 | 3785 | 3760 | 3331 |
| 499 | 20250417 | 103700 | 2751009710 | 3760 | 3765 | 3765 | 3760 | 2012 |
| 500 | 20250417 | 103600 | 2743444535 | 3760 | 3760 | 3760 | 3760 | 1862 |
| 501 | 20250417 | 103500 | 2736443415 | 3760 | 3760 | 3765 | 3760 | 516 |
| 502 | 20250417 | 103400 | 2734502775 | 3760 | 3760 | 3770 | 3760 | 1427 |
| 503 | 20250417 | 103300 | 2729135120 | 3760 | 3755 | 3760 | 3755 | 468 |
| 504 | 20250417 | 103200 | 2727377670 | 3755 | 3770 | 3770 | 3755 | 7044 |
| 505 | 20250417 | 103100 | 2700916765 | 3770 | 3760 | 3770 | 3760 | 713 |
| 506 | 20250417 | 103000 | 2698234465 | 3770 | 3770 | 3770 | 3770 | 585 |
| 507 | 20250417 | 102900 | 2696029015 | 3770 | 3760 | 3770 | 3760 | 850 |
| 508 | 20250417 | 102800 | 2692831765 | 3775 | 3765 | 3775 | 3760 | 502 |
| 509 | 20250417 | 102700 | 2690943615 | 3765 | 3770 | 3770 | 3765 | 139 |
| 510 | 20250417 | 102600 | 2690419780 | 3770 | 3760 | 3770 | 3760 | 550 |
| 511 | 20250417 | 102500 | 2688346380 | 3760 | 3770 | 3770 | 3760 | 2513 |
| 512 | 20250417 | 102400 | 2678884230 | 3770 | 3780 | 3780 | 3770 | 585 |
| 513 | 20250417 | 102300 | 2676676180 | 3775 | 3780 | 3785 | 3775 | 2458 |
| 514 | 20250417 | 102200 | 2667384540 | 3790 | 3775 | 3790 | 3775 | 2363 |
| 515 | 20250417 | 102100 | 2658456160 | 3775 | 3780 | 3785 | 3775 | 2798 |
| 516 | 20250417 | 102000 | 2647874960 | 3780 | 3780 | 3780 | 3775 | 1382 |
| 517 | 20250417 | 101900 | 2642656570 | 3775 | 3765 | 3775 | 3765 | 11591 |
| 518 | 20250417 | 101800 | 2598905395 | 3770 | 3770 | 3770 | 3765 | 2763 |
| 519 | 20250417 | 101700 | 2588493885 | 3765 | 3770 | 3770 | 3765 | 1553 |
| 520 | 20250417 | 101600 | 2582641685 | 3765 | 3750 | 3765 | 3750 | 27793 |
| 521 | 20250417 | 101500 | 2478231215 | 3750 | 3750 | 3750 | 3750 | 524 |
| 522 | 20250417 | 101400 | 2476266215 | 3750 | 3750 | 3750 | 3745 | 3144 |
| 523 | 20250417 | 101300 | 2464476565 | 3740 | 3740 | 3750 | 3735 | 5479 |
| 524 | 20250417 | 101200 | 2444000020 | 3745 | 3740 | 3745 | 3740 | 4155 |
| 525 | 20250417 | 101100 | 2428448395 | 3740 | 3745 | 3745 | 3740 | 289 |
| 526 | 20250417 | 101000 | 2427366480 | 3745 | 3740 | 3745 | 3740 | 518 |
| 527 | 20250417 | 100900 | 2425429080 | 3740 | 3747 | 3747 | 3740 | 8480 |
| 528 | 20250417 | 100800 | 2393679508 | 3755 | 3755 | 3755 | 3745 | 717 |
| 529 | 20250417 | 100700 | 2390988643 | 3750 | 3750 | 3750 | 3745 | 7302 |
| 530 | 20250417 | 100600 | 2363606388 | 3750 | 3750 | 3750 | 3750 | 1617 |
| 531 | 20250417 | 100500 | 2357542638 | 3750 | 3740 | 3750 | 3740 | 1528 |
| 532 | 20250417 | 100400 | 2351822728 | 3745 | 3745 | 3745 | 3745 | 2777 |
| 533 | 20250417 | 100300 | 2341422863 | 3755 | 3740 | 3755 | 3740 | 14309 |
| 534 | 20250417 | 100200 | 2287764883 | 3740 | 3745 | 3745 | 3740 | 891 |
| 535 | 20250417 | 100100 | 2284428188 | 3745 | 3720 | 3745 | 3720 | 13091 |
| 536 | 20250417 | 100000 | 2235508258 | 3720 | 3730 | 3730 | 3720 | 4745 |
| 537 | 20250417 | 095900 | 2217842298 | 3730 | 3730 | 3730 | 3730 | 303 |
| 538 | 20250417 | 095800 | 2216712108 | 3735 | 3735 | 3735 | 3725 | 3229 |
| 539 | 20250417 | 095700 | 2204654328 | 3735 | 3725 | 3735 | 3720 | 1758 |
| 540 | 20250417 | 095600 | 2198091068 | 3715 | 3725 | 3735 | 3715 | 14121 |
| 541 | 20250417 | 095500 | 2145550693 | 3720 | 3725 | 3730 | 3720 | 4039 |
| 542 | 20250417 | 095400 | 2130511191 | 3720 | 3730 | 3730 | 3720 | 2685 |
| 543 | 20250417 | 095300 | 2120501946 | 3725 | 3725 | 3730 | 3720 | 2590 |
| 544 | 20250417 | 095200 | 2110857546 | 3725 | 3730 | 3730 | 3725 | 2687 |
| 545 | 20250417 | 095100 | 2100846556 | 3730 | 3735 | 3750 | 3730 | 2572 |
| 546 | 20250417 | 095000 | 2091237386 | 3740 | 3750 | 3750 | 3740 | 3267 |
| 547 | 20250417 | 094900 | 2079004966 | 3745 | 3755 | 3755 | 3745 | 495 |
| 548 | 20250417 | 094800 | 2077150706 | 3755 | 3755 | 3760 | 3750 | 1460 |
| 549 | 20250417 | 094700 | 2071671171 | 3750 | 3750 | 3750 | 3747 | 1381 |
| 550 | 20250417 | 094600 | 2066492511 | 3750 | 3750 | 3755 | 3750 | 1276 |
| 551 | 20250417 | 094500 | 2061707261 | 3750 | 3740 | 3750 | 3730 | 3022 |
| 552 | 20250417 | 094400 | 2050407011 | 3740 | 3735 | 3740 | 3720 | 5764 |
| 553 | 20250417 | 094300 | 2028937191 | 3740 | 3725 | 3740 | 3725 | 1863 |
| 554 | 20250417 | 094200 | 2021982556 | 3725 | 3720 | 3735 | 3720 | 6136 |
| 555 | 20250417 | 094100 | 1999127401 | 3720 | 3730 | 3730 | 3720 | 3208 |
| 556 | 20250417 | 094000 | 1987173626 | 3730 | 3735 | 3740 | 3725 | 6332 |
| 557 | 20250417 | 093900 | 1963530681 | 3735 | 3730 | 3735 | 3720 | 3578 |
| 558 | 20250417 | 093800 | 1950182281 | 3720 | 3725 | 3730 | 3720 | 9576 |
| 559 | 20250417 | 093700 | 1914530976 | 3725 | 3720 | 3730 | 3710 | 9840 |
| 560 | 20250417 | 093600 | 1877977541 | 3730 | 3750 | 3760 | 3715 | 15626 |
| 561 | 20250417 | 093500 | 1819565159 | 3750 | 3740 | 3750 | 3740 | 6685 |
| 562 | 20250417 | 093400 | 1794505444 | 3740 | 3750 | 3750 | 3725 | 11705 |
| 563 | 20250417 | 093300 | 1750802187 | 3750 | 3725 | 3750 | 3725 | 8495 |
| 564 | 20250417 | 093200 | 1719114322 | 3715 | 3730 | 3735 | 3705 | 52224 |
| 565 | 20250417 | 093100 | 1525099647 | 3730 | 3745 | 3765 | 3725 | 35999 |
| 566 | 20250417 | 093000 | 1390499872 | 3745 | 3785 | 3790 | 3740 | 9484 |
| 567 | 20250417 | 092900 | 1354872222 | 3780 | 3770 | 3780 | 3730 | 26765 |
| 568 | 20250417 | 092800 | 1254323607 | 3770 | 3805 | 3805 | 3770 | 26328 |
| 569 | 20250417 | 092700 | 1154705302 | 3800 | 3825 | 3825 | 3800 | 17022 |
| 570 | 20250417 | 092600 | 1089866367 | 3825 | 3850 | 3850 | 3815 | 9089 |
| 571 | 20250417 | 092500 | 1055119382 | 3850 | 3835 | 3850 | 3830 | 2630 |
| 572 | 20250417 | 092400 | 1045028612 | 3835 | 3850 | 3850 | 3835 | 1235 |
| 573 | 20250417 | 092300 | 1040290432 | 3845 | 3835 | 3845 | 3825 | 3306 |
| 574 | 20250417 | 092200 | 1027623002 | 3835 | 3845 | 3845 | 3835 | 1671 |
| 575 | 20250417 | 092100 | 1021209592 | 3850 | 3850 | 3865 | 3830 | 5830 |
| 576 | 20250417 | 092000 | 998776827 | 3850 | 3870 | 3870 | 3845 | 5424 |
| 577 | 20250417 | 091900 | 977872857 | 3870 | 3890 | 3895 | 3865 | 8378 |
| 578 | 20250417 | 091800 | 945395702 | 3890 | 3875 | 3890 | 3870 | 2901 |
| 579 | 20250417 | 091700 | 934168262 | 3870 | 3895 | 3900 | 3870 | 2903 |
| 580 | 20250417 | 091600 | 922903052 | 3890 | 3900 | 3900 | 3885 | 3181 |
| 581 | 20250417 | 091500 | 910528612 | 3900 | 3900 | 3905 | 3895 | 1786 |
| 582 | 20250417 | 091400 | 903563207 | 3900 | 3915 | 3915 | 3900 | 2727 |
| 583 | 20250417 | 091300 | 892906037 | 3915 | 3920 | 3925 | 3900 | 6638 |
| 584 | 20250417 | 091200 | 866913347 | 3915 | 3905 | 3915 | 3890 | 6564 |
| 585 | 20250417 | 091100 | 841265582 | 3905 | 3880 | 3905 | 3880 | 12454 |
| 586 | 20250417 | 091000 | 792801812 | 3875 | 3840 | 3875 | 3835 | 70208 |
| 587 | 20250417 | 090900 | 522376797 | 3840 | 3840 | 3845 | 3835 | 5151 |
| 588 | 20250417 | 090800 | 502579992 | 3840 | 3845 | 3845 | 3835 | 1153 |
| 589 | 20250417 | 090700 | 498153922 | 3845 | 3835 | 3850 | 3835 | 26932 |
| 590 | 20250417 | 090600 | 394509592 | 3840 | 3830 | 3840 | 3825 | 3414 |
| 591 | 20250417 | 090500 | 381429002 | 3825 | 3820 | 3830 | 3805 | 13156 |
| 592 | 20250417 | 090400 | 331272252 | 3830 | 3835 | 3835 | 3815 | 19419 |
| 593 | 20250417 | 090300 | 257008752 | 3820 | 3860 | 3860 | 3815 | 13618 |
| 594 | 20250417 | 090200 | 204876992 | 3870 | 3835 | 3870 | 3830 | 4846 |
| 595 | 20250417 | 090100 | 186228432 | 3830 | 3880 | 3890 | 3810 | 26427 |
| 596 | 20250417 | 090000 | 84676995 | 3875 | 3890 | 3925 | 3870 | 21683 |