30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 185800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 3 | 20250424 | 185700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20250424 | 185600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20250424 | 185500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20250424 | 185400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20250424 | 185300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20250424 | 185200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20250424 | 185100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20250424 | 185000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20250424 | 184900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20250424 | 184800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20250424 | 184700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20250424 | 184600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20250424 | 184500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20250424 | 184400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20250424 | 184300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20250424 | 184200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20250424 | 184100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20250424 | 184000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20250424 | 183900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20250424 | 183800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20250424 | 183700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20250424 | 183600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20250424 | 183500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20250424 | 183400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20250424 | 183300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20250424 | 183200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20250424 | 183100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20250424 | 183000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20250424 | 182900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20250424 | 182800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 33 | 20250424 | 182700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20250424 | 182600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20250424 | 182500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20250424 | 182400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20250424 | 182300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20250424 | 182200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20250424 | 182100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20250424 | 182000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20250424 | 181900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20250424 | 181800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20250424 | 181700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20250424 | 181600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20250424 | 181500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20250424 | 181400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20250424 | 181300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20250424 | 181200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20250424 | 181100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20250424 | 181000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20250424 | 180900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20250424 | 180800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20250424 | 180700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20250424 | 180600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20250424 | 180500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20250424 | 180400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20250424 | 180300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20250424 | 180200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20250424 | 180100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20250424 | 180000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20250424 | 175900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20250424 | 175800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 63 | 20250424 | 175700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20250424 | 175600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20250424 | 175500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20250424 | 175400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20250424 | 175300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20250424 | 175200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20250424 | 175100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20250424 | 175000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20250424 | 174900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20250424 | 174800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20250424 | 174700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20250424 | 174600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20250424 | 174500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20250424 | 174400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20250424 | 174300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20250424 | 174200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20250424 | 174100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20250424 | 174000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20250424 | 173900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20250424 | 173800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20250424 | 173700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20250424 | 173600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20250424 | 173500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20250424 | 173400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20250424 | 173300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20250424 | 173200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20250424 | 173100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20250424 | 173000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20250424 | 172900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20250424 | 172800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 93 | 20250424 | 172700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20250424 | 172600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20250424 | 172500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20250424 | 172400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20250424 | 172300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20250424 | 172200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20250424 | 172100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20250424 | 172000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20250424 | 171900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20250424 | 171800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20250424 | 171700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20250424 | 171600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20250424 | 171500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20250424 | 171400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20250424 | 171300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20250424 | 171200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20250424 | 171100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20250424 | 171000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20250424 | 170900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20250424 | 170800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20250424 | 170700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20250424 | 170600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20250424 | 170500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20250424 | 170400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20250424 | 170300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20250424 | 170200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20250424 | 170100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20250424 | 170000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20250424 | 165900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20250424 | 165800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 123 | 20250424 | 165700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20250424 | 165600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20250424 | 165500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20250424 | 165400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20250424 | 165300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20250424 | 165200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20250424 | 165100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20250424 | 165000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20250424 | 164900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20250424 | 164800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20250424 | 164700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20250424 | 164600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20250424 | 164500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20250424 | 164400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20250424 | 164300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20250424 | 164200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20250424 | 164100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20250424 | 164000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20250424 | 163900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20250424 | 163800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20250424 | 163700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20250424 | 163600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20250424 | 163500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20250424 | 163400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20250424 | 163300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20250424 | 163200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20250424 | 163100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20250424 | 163000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20250424 | 162900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20250424 | 162800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 153 | 20250424 | 162700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20250424 | 162600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20250424 | 162500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20250424 | 162400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20250424 | 162300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20250424 | 162200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20250424 | 162100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20250424 | 162000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20250424 | 161900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20250424 | 161800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20250424 | 161700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20250424 | 161600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20250424 | 161500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20250424 | 161400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20250424 | 161300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20250424 | 161200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20250424 | 161100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20250424 | 161000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20250424 | 160900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20250424 | 160800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20250424 | 160700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20250424 | 160600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20250424 | 160500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20250424 | 160400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20250424 | 160300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20250424 | 160200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20250424 | 160100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20250424 | 160000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20250424 | 155900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20250424 | 155800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 183 | 20250424 | 155700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20250424 | 155600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20250424 | 155500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20250424 | 155400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20250424 | 155300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20250424 | 155200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20250424 | 155100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20250424 | 155000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20250424 | 154900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20250424 | 154800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20250424 | 154700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20250424 | 154600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20250424 | 154500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20250424 | 154400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20250424 | 154300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20250424 | 154200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20250424 | 154100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20250424 | 154000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20250424 | 153900 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20250424 | 153800 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20250424 | 153700 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20250424 | 153600 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20250424 | 153500 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20250424 | 153400 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20250424 | 153300 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20250424 | 153200 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20250424 | 153100 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20250424 | 153000 | 11524165256 | 3795 | 3795 | 3795 | 3795 | 32367 |
| 211 | 20250424 | 152900 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20250424 | 152800 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 213 | 20250424 | 152700 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20250424 | 152600 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20250424 | 152500 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20250424 | 152400 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20250424 | 152300 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20250424 | 152200 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20250424 | 152100 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20250424 | 152000 | 11401332491 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20250424 | 151900 | 11401332491 | 3790 | 3800 | 3800 | 3785 | 15942 |
| 222 | 20250424 | 151800 | 11340867111 | 3800 | 3800 | 3805 | 3795 | 4189 |
| 223 | 20250424 | 151700 | 11324949181 | 3800 | 3805 | 3810 | 3800 | 5260 |
| 224 | 20250424 | 151600 | 11304948856 | 3805 | 3800 | 3810 | 3795 | 6345 |
| 225 | 20250424 | 151500 | 11280811346 | 3800 | 3810 | 3825 | 3790 | 14949 |
| 226 | 20250424 | 151400 | 11223892751 | 3820 | 3827 | 3830 | 3810 | 12085 |
| 227 | 20250424 | 151300 | 11177709705 | 3825 | 3805 | 3835 | 3805 | 12247 |
| 228 | 20250424 | 151200 | 11130904920 | 3800 | 3795 | 3800 | 3790 | 5262 |
| 229 | 20250424 | 151100 | 11110935565 | 3795 | 3790 | 3795 | 3785 | 2221 |
| 230 | 20250424 | 151000 | 11102521635 | 3790 | 3800 | 3810 | 3785 | 5332 |
| 231 | 20250424 | 150900 | 11082292820 | 3800 | 3795 | 3820 | 3790 | 18994 |
| 232 | 20250424 | 150800 | 11009995565 | 3790 | 3750 | 3800 | 3745 | 28725 |
| 233 | 20250424 | 150700 | 10901561495 | 3750 | 3750 | 3760 | 3745 | 6813 |
| 234 | 20250424 | 150600 | 10875985900 | 3750 | 3750 | 3765 | 3745 | 5874 |
| 235 | 20250424 | 150500 | 10853917820 | 3745 | 3750 | 3760 | 3730 | 39675 |
| 236 | 20250424 | 150400 | 10705447050 | 3750 | 3765 | 3780 | 3750 | 20227 |
| 237 | 20250424 | 150300 | 10629374360 | 3770 | 3780 | 3785 | 3765 | 6141 |
| 238 | 20250424 | 150200 | 10606183540 | 3765 | 3780 | 3785 | 3765 | 9133 |
| 239 | 20250424 | 150100 | 10571726195 | 3780 | 3775 | 3795 | 3775 | 7522 |
| 240 | 20250424 | 150000 | 10543245545 | 3780 | 3780 | 3790 | 3770 | 11648 |
| 241 | 20250424 | 145900 | 10499234225 | 3775 | 3775 | 3780 | 3765 | 5114 |
| 242 | 20250424 | 145800 | 10479936700 | 3775 | 3755 | 3795 | 3755 | 10079 |
| 243 | 20250424 | 145700 | 10441861040 | 3755 | 3770 | 3785 | 3750 | 21989 |
| 244 | 20250424 | 145600 | 10359159020 | 3770 | 3785 | 3800 | 3765 | 23920 |
| 245 | 20250424 | 145500 | 10268745515 | 3780 | 3795 | 3795 | 3750 | 38821 |
| 246 | 20250424 | 145400 | 10122249925 | 3800 | 3790 | 3800 | 3775 | 16099 |
| 247 | 20250424 | 145300 | 10061266340 | 3790 | 3850 | 3850 | 3765 | 87519 |
| 248 | 20250424 | 145200 | 9728992365 | 3850 | 3855 | 3855 | 3825 | 19034 |
| 249 | 20250424 | 145100 | 9655976705 | 3855 | 3850 | 3875 | 3835 | 28803 |
| 250 | 20250424 | 145000 | 9544871540 | 3850 | 3820 | 3850 | 3815 | 41423 |
| 251 | 20250424 | 144900 | 9386013140 | 3835 | 3880 | 3885 | 3815 | 90408 |
| 252 | 20250424 | 144800 | 9038225385 | 3885 | 3900 | 3915 | 3875 | 65038 |
| 253 | 20250424 | 144700 | 8784804410 | 3905 | 3945 | 3955 | 3870 | 115856 |
| 254 | 20250424 | 144600 | 8332945329 | 3945 | 3980 | 4010 | 3915 | 163332 |
| 255 | 20250424 | 144500 | 7686021579 | 3980 | 3930 | 4090 | 3920 | 423714 |
| 256 | 20250424 | 144400 | 5985287564 | 3935 | 4030 | 4030 | 3870 | 303389 |
| 257 | 20250424 | 144300 | 4783992531 | 4025 | 4025 | 4025 | 4025 | 0 |
| 258 | 20250424 | 144200 | 4783992531 | 4025 | 3870 | 4025 | 3840 | 303451 |
| 259 | 20250424 | 144100 | 3581744676 | 3885 | 3760 | 3900 | 3760 | 122312 |
| 260 | 20250424 | 144000 | 3111940731 | 3760 | 3760 | 3770 | 3760 | 5231 |
| 261 | 20250424 | 143900 | 3092242086 | 3760 | 3775 | 3775 | 3755 | 6433 |
| 262 | 20250424 | 143800 | 3068015096 | 3775 | 3745 | 3775 | 3735 | 9192 |
| 263 | 20250424 | 143700 | 3033424246 | 3745 | 3750 | 3750 | 3745 | 2214 |
| 264 | 20250424 | 143600 | 3025126031 | 3735 | 3735 | 3745 | 3735 | 2407 |
| 265 | 20250424 | 143500 | 3016117121 | 3740 | 3735 | 3740 | 3735 | 558 |
| 266 | 20250424 | 143400 | 3014032491 | 3735 | 3745 | 3745 | 3735 | 1175 |
| 267 | 20250424 | 143300 | 3009637781 | 3740 | 3745 | 3745 | 3735 | 3263 |
| 268 | 20250424 | 143200 | 2997426246 | 3740 | 3735 | 3740 | 3730 | 5517 |
| 269 | 20250424 | 143100 | 2976806011 | 3730 | 3720 | 3730 | 3715 | 2325 |
| 270 | 20250424 | 143000 | 2968150401 | 3720 | 3705 | 3720 | 3705 | 1573 |
| 271 | 20250424 | 142900 | 2962318601 | 3700 | 3710 | 3710 | 3700 | 4032 |
| 272 | 20250424 | 142800 | 2947370611 | 3705 | 3705 | 3710 | 3695 | 1597 |
| 273 | 20250424 | 142700 | 2941455371 | 3720 | 3720 | 3720 | 3700 | 5392 |
| 274 | 20250424 | 142600 | 2921472051 | 3730 | 3750 | 3750 | 3690 | 8881 |
| 275 | 20250424 | 142500 | 2888398546 | 3750 | 3740 | 3770 | 3725 | 35387 |
| 276 | 20250424 | 142400 | 2755574591 | 3740 | 3685 | 3740 | 3685 | 15733 |
| 277 | 20250424 | 142300 | 2697163306 | 3685 | 3680 | 3685 | 3680 | 319 |
| 278 | 20250424 | 142200 | 2695989381 | 3680 | 3680 | 3680 | 3680 | 1083 |
| 279 | 20250424 | 142100 | 2692003941 | 3690 | 3690 | 3690 | 3690 | 0 |
| 280 | 20250424 | 142000 | 2692003941 | 3690 | 3685 | 3690 | 3680 | 511 |
| 281 | 20250424 | 141900 | 2690122346 | 3685 | 3685 | 3685 | 3685 | 95 |
| 282 | 20250424 | 141800 | 2689772271 | 3690 | 3690 | 3690 | 3685 | 373 |
| 283 | 20250424 | 141700 | 2688396651 | 3690 | 3685 | 3690 | 3685 | 12 |
| 284 | 20250424 | 141600 | 2688352426 | 3695 | 3690 | 3695 | 3690 | 497 |
| 285 | 20250424 | 141500 | 2686517966 | 3695 | 3690 | 3695 | 3690 | 370 |
| 286 | 20250424 | 141400 | 2685152516 | 3690 | 3690 | 3690 | 3690 | 100 |
| 287 | 20250424 | 141300 | 2684783516 | 3690 | 3690 | 3690 | 3690 | 111 |
| 288 | 20250424 | 141200 | 2684373926 | 3690 | 3690 | 3695 | 3690 | 232 |
| 289 | 20250424 | 141100 | 2683517586 | 3695 | 3695 | 3695 | 3695 | 1937 |
| 290 | 20250424 | 141000 | 2676360371 | 3695 | 3695 | 3695 | 3695 | 10 |
| 291 | 20250424 | 140900 | 2676323421 | 3700 | 3695 | 3700 | 3695 | 783 |
| 292 | 20250424 | 140800 | 2673429851 | 3700 | 3695 | 3700 | 3695 | 650 |
| 293 | 20250424 | 140700 | 2671027851 | 3695 | 3695 | 3695 | 3695 | 579 |
| 294 | 20250424 | 140600 | 2668888446 | 3700 | 3700 | 3700 | 3700 | 1222 |
| 295 | 20250424 | 140500 | 2664367046 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20250424 | 140400 | 2664367046 | 3705 | 3705 | 3705 | 3705 | 749 |
| 297 | 20250424 | 140300 | 2661592001 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20250424 | 140200 | 2661592001 | 3710 | 3705 | 3710 | 3705 | 357 |
| 299 | 20250424 | 140100 | 2660269231 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20250424 | 140000 | 2660269231 | 3705 | 3705 | 3705 | 3705 | 103 |
| 301 | 20250424 | 135900 | 2659887616 | 3700 | 3705 | 3705 | 3700 | 42 |
| 302 | 20250424 | 135800 | 2659732206 | 3705 | 3695 | 3705 | 3695 | 1002 |
| 303 | 20250424 | 135700 | 2656026701 | 3695 | 3695 | 3695 | 3695 | 2 |
| 304 | 20250424 | 135600 | 2656019311 | 3690 | 3695 | 3695 | 3690 | 944 |
| 305 | 20250424 | 135500 | 2652535851 | 3695 | 3695 | 3695 | 3695 | 135 |
| 306 | 20250424 | 135400 | 2652037026 | 3690 | 3695 | 3695 | 3690 | 370 |
| 307 | 20250424 | 135300 | 2650670701 | 3695 | 3695 | 3695 | 3695 | 5 |
| 308 | 20250424 | 135200 | 2650652226 | 3705 | 3705 | 3705 | 3705 | 0 |
| 309 | 20250424 | 135100 | 2650652226 | 3705 | 3705 | 3705 | 3705 | 0 |
| 310 | 20250424 | 135000 | 2650652226 | 3705 | 3705 | 3705 | 3705 | 0 |
| 311 | 20250424 | 134900 | 2650652226 | 3705 | 3705 | 3705 | 3705 | 23 |
| 312 | 20250424 | 134800 | 2650567011 | 3690 | 3690 | 3690 | 3690 | 0 |
| 313 | 20250424 | 134700 | 2650567011 | 3690 | 3690 | 3690 | 3690 | 111 |
| 314 | 20250424 | 134600 | 2650157421 | 3695 | 3685 | 3695 | 3685 | 245 |
| 315 | 20250424 | 134500 | 2649252416 | 3690 | 3690 | 3690 | 3690 | 18 |
| 316 | 20250424 | 134400 | 2649185996 | 3695 | 3695 | 3695 | 3695 | 147 |
| 317 | 20250424 | 134300 | 2648642831 | 3695 | 3695 | 3695 | 3680 | 1710 |
| 318 | 20250424 | 134200 | 2642341606 | 3685 | 3685 | 3690 | 3685 | 860 |
| 319 | 20250424 | 134100 | 2639170131 | 3685 | 3685 | 3685 | 3685 | 61 |
| 320 | 20250424 | 134000 | 2638945346 | 3680 | 3685 | 3685 | 3680 | 829 |
| 321 | 20250424 | 133900 | 2635893596 | 3680 | 3680 | 3690 | 3680 | 1603 |
| 322 | 20250424 | 133800 | 2629993786 | 3695 | 3690 | 3695 | 3685 | 1298 |
| 323 | 20250424 | 133700 | 2625210026 | 3695 | 3695 | 3695 | 3695 | 0 |
| 324 | 20250424 | 133600 | 2625210026 | 3695 | 3695 | 3695 | 3695 | 20 |
| 325 | 20250424 | 133500 | 2625136126 | 3685 | 3685 | 3685 | 3685 | 0 |
| 326 | 20250424 | 133400 | 2625136126 | 3685 | 3685 | 3685 | 3685 | 746 |
| 327 | 20250424 | 133300 | 2622387116 | 3685 | 3690 | 3690 | 3685 | 369 |
| 328 | 20250424 | 133200 | 2621026056 | 3695 | 3685 | 3695 | 3685 | 429 |
| 329 | 20250424 | 133100 | 2619442036 | 3695 | 3695 | 3695 | 3680 | 2660 |
| 330 | 20250424 | 133000 | 2609636871 | 3700 | 3700 | 3700 | 3700 | 4 |
| 331 | 20250424 | 132900 | 2609622071 | 3700 | 3695 | 3700 | 3695 | 106 |
| 332 | 20250424 | 132800 | 2609230071 | 3695 | 3700 | 3700 | 3695 | 1225 |
| 333 | 20250424 | 132700 | 2604697616 | 3700 | 3710 | 3710 | 3695 | 3772 |
| 334 | 20250424 | 132600 | 2590741231 | 3715 | 3710 | 3715 | 3710 | 475 |
| 335 | 20250424 | 132500 | 2588978681 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20250424 | 132400 | 2588978681 | 3705 | 3705 | 3705 | 3705 | 10 |
| 337 | 20250424 | 132300 | 2588941631 | 3710 | 3710 | 3710 | 3705 | 250 |
| 338 | 20250424 | 132200 | 2588014631 | 3705 | 3705 | 3705 | 3705 | 523 |
| 339 | 20250424 | 132100 | 2586076916 | 3705 | 3705 | 3705 | 3705 | 0 |
| 340 | 20250424 | 132000 | 2586076916 | 3705 | 3705 | 3705 | 3705 | 29 |
| 341 | 20250424 | 131900 | 2585969471 | 3705 | 3705 | 3705 | 3705 | 1 |
| 342 | 20250424 | 131800 | 2585965766 | 3710 | 3710 | 3710 | 3710 | 0 |
| 343 | 20250424 | 131700 | 2585965766 | 3710 | 3710 | 3710 | 3710 | 0 |
| 344 | 20250424 | 131600 | 2585965766 | 3710 | 3710 | 3710 | 3700 | 1102 |
| 345 | 20250424 | 131500 | 2581887346 | 3710 | 3710 | 3710 | 3700 | 4216 |
| 346 | 20250424 | 131400 | 2566285766 | 3710 | 3710 | 3710 | 3710 | 130 |
| 347 | 20250424 | 131300 | 2565803466 | 3715 | 3710 | 3715 | 3710 | 172 |
| 348 | 20250424 | 131200 | 2565165196 | 3710 | 3710 | 3710 | 3710 | 606 |
| 349 | 20250424 | 131100 | 2562916936 | 3710 | 3710 | 3710 | 3710 | 4017 |
| 350 | 20250424 | 131000 | 2548013866 | 3705 | 3705 | 3705 | 3705 | 122 |
| 351 | 20250424 | 130900 | 2547561856 | 3705 | 3705 | 3705 | 3705 | 8 |
| 352 | 20250424 | 130800 | 2547532216 | 3700 | 3705 | 3705 | 3700 | 135 |
| 353 | 20250424 | 130700 | 2547032711 | 3705 | 3705 | 3705 | 3705 | 0 |
| 354 | 20250424 | 130600 | 2547032711 | 3705 | 3705 | 3705 | 3705 | 0 |
| 355 | 20250424 | 130500 | 2547032711 | 3705 | 3705 | 3705 | 3705 | 1901 |
| 356 | 20250424 | 130400 | 2539989506 | 3705 | 3700 | 3705 | 3700 | 69 |
| 357 | 20250424 | 130300 | 2539734056 | 3695 | 3695 | 3695 | 3695 | 0 |
| 358 | 20250424 | 130200 | 2539734056 | 3695 | 3700 | 3700 | 3695 | 567 |
| 359 | 20250424 | 130100 | 2537636206 | 3700 | 3700 | 3700 | 3700 | 11 |
| 360 | 20250424 | 130000 | 2537595506 | 3700 | 3700 | 3700 | 3700 | 0 |
| 361 | 20250424 | 125900 | 2537595506 | 3700 | 3700 | 3700 | 3700 | 80 |
| 362 | 20250424 | 125800 | 2537299506 | 3705 | 3705 | 3705 | 3705 | 0 |
| 363 | 20250424 | 125700 | 2537299506 | 3705 | 3705 | 3705 | 3705 | 0 |
| 364 | 20250424 | 125600 | 2537299506 | 3705 | 3705 | 3710 | 3705 | 292 |
| 365 | 20250424 | 125500 | 2536217636 | 3705 | 3700 | 3705 | 3700 | 509 |
| 366 | 20250424 | 125400 | 2534332406 | 3705 | 3705 | 3710 | 3705 | 899 |
| 367 | 20250424 | 125300 | 2531001281 | 3710 | 3705 | 3710 | 3705 | 31 |
| 368 | 20250424 | 125200 | 2530886311 | 3705 | 3705 | 3705 | 3705 | 83 |
| 369 | 20250424 | 125100 | 2530578796 | 3702 | 3700 | 3705 | 3700 | 537 |
| 370 | 20250424 | 125000 | 2528591719 | 3700 | 3695 | 3700 | 3690 | 273 |
| 371 | 20250424 | 124900 | 2527584139 | 3690 | 3695 | 3695 | 3690 | 67 |
| 372 | 20250424 | 124800 | 2527336579 | 3700 | 3700 | 3700 | 3700 | 136 |
| 373 | 20250424 | 124700 | 2526833379 | 3700 | 3700 | 3700 | 3700 | 0 |
| 374 | 20250424 | 124600 | 2526833379 | 3700 | 3695 | 3700 | 3695 | 268 |
| 375 | 20250424 | 124500 | 2525843109 | 3695 | 3695 | 3695 | 3695 | 15 |
| 376 | 20250424 | 124400 | 2525787684 | 3695 | 3690 | 3695 | 3690 | 6 |
| 377 | 20250424 | 124300 | 2525765534 | 3690 | 3690 | 3690 | 3690 | 737 |
| 378 | 20250424 | 124200 | 2523046004 | 3690 | 3690 | 3690 | 3690 | 33 |
| 379 | 20250424 | 124100 | 2522924234 | 3690 | 3690 | 3690 | 3690 | 3 |
| 380 | 20250424 | 124000 | 2522913164 | 3680 | 3680 | 3680 | 3680 | 0 |
| 381 | 20250424 | 123900 | 2522913164 | 3680 | 3685 | 3685 | 3680 | 298 |
| 382 | 20250424 | 123800 | 2521815229 | 3685 | 3685 | 3685 | 3685 | 31 |
| 383 | 20250424 | 123700 | 2521700994 | 3685 | 3685 | 3685 | 3685 | 11 |
| 384 | 20250424 | 123600 | 2521660459 | 3685 | 3685 | 3685 | 3685 | 20 |
| 385 | 20250424 | 123500 | 2521586759 | 3685 | 3680 | 3685 | 3680 | 200 |
| 386 | 20250424 | 123400 | 2520850624 | 3690 | 3690 | 3690 | 3690 | 0 |
| 387 | 20250424 | 123300 | 2520850624 | 3690 | 3690 | 3690 | 3690 | 107 |
| 388 | 20250424 | 123200 | 2520455794 | 3690 | 3685 | 3690 | 3685 | 699 |
| 389 | 20250424 | 123100 | 2517879834 | 3685 | 3690 | 3690 | 3685 | 31 |
| 390 | 20250424 | 123000 | 2517765594 | 3690 | 3690 | 3690 | 3690 | 40 |
| 391 | 20250424 | 122900 | 2517617994 | 3695 | 3695 | 3695 | 3695 | 30 |
| 392 | 20250424 | 122800 | 2517507144 | 3695 | 3690 | 3695 | 3690 | 856 |
| 393 | 20250424 | 122700 | 2514348229 | 3690 | 3680 | 3690 | 3680 | 570 |
| 394 | 20250424 | 122600 | 2512250279 | 3685 | 3685 | 3685 | 3685 | 354 |
| 395 | 20250424 | 122500 | 2510945789 | 3685 | 3685 | 3685 | 3685 | 0 |
| 396 | 20250424 | 122400 | 2510945789 | 3685 | 3685 | 3685 | 3685 | 64 |
| 397 | 20250424 | 122300 | 2510709949 | 3685 | 3685 | 3685 | 3685 | 33 |
| 398 | 20250424 | 122200 | 2510588344 | 3695 | 3690 | 3695 | 3690 | 18 |
| 399 | 20250424 | 122100 | 2510521839 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20250424 | 122000 | 2510521839 | 3690 | 3690 | 3690 | 3690 | 151 |
| 401 | 20250424 | 121900 | 2509964649 | 3695 | 3695 | 3695 | 3695 | 1 |
| 402 | 20250424 | 121800 | 2509960954 | 3690 | 3690 | 3690 | 3690 | 57 |
| 403 | 20250424 | 121700 | 2509750624 | 3695 | 3690 | 3695 | 3690 | 379 |
| 404 | 20250424 | 121600 | 2508352109 | 3690 | 3690 | 3695 | 3690 | 685 |
| 405 | 20250424 | 121500 | 2505824314 | 3690 | 3690 | 3690 | 3690 | 8 |
| 406 | 20250424 | 121400 | 2505794794 | 3690 | 3685 | 3690 | 3685 | 321 |
| 407 | 20250424 | 121300 | 2504611514 | 3685 | 3680 | 3685 | 3680 | 721 |
| 408 | 20250424 | 121200 | 2501957989 | 3690 | 3690 | 3690 | 3690 | 0 |
| 409 | 20250424 | 121100 | 2501957989 | 3690 | 3690 | 3690 | 3690 | 1 |
| 410 | 20250424 | 121000 | 2501954299 | 3680 | 3685 | 3685 | 3680 | 26 |
| 411 | 20250424 | 120900 | 2501858494 | 3690 | 3690 | 3690 | 3690 | 0 |
| 412 | 20250424 | 120800 | 2501858494 | 3690 | 3690 | 3690 | 3690 | 382 |
| 413 | 20250424 | 120700 | 2500448914 | 3690 | 3690 | 3690 | 3690 | 34 |
| 414 | 20250424 | 120600 | 2500323454 | 3690 | 3690 | 3690 | 3690 | 29 |
| 415 | 20250424 | 120500 | 2500216444 | 3690 | 3690 | 3690 | 3690 | 0 |
| 416 | 20250424 | 120400 | 2500216444 | 3690 | 3685 | 3690 | 3680 | 885 |
| 417 | 20250424 | 120300 | 2496956674 | 3690 | 3690 | 3690 | 3690 | 56 |
| 418 | 20250424 | 120200 | 2496750034 | 3690 | 3690 | 3690 | 3690 | 4 |
| 419 | 20250424 | 120100 | 2496735274 | 3690 | 3690 | 3690 | 3690 | 1 |
| 420 | 20250424 | 120000 | 2496731584 | 3680 | 3685 | 3685 | 3680 | 762 |
| 421 | 20250424 | 115900 | 2493926774 | 3685 | 3685 | 3685 | 3685 | 100 |
| 422 | 20250424 | 115800 | 2493558274 | 3685 | 3685 | 3685 | 3685 | 150 |
| 423 | 20250424 | 115700 | 2493005524 | 3690 | 3695 | 3695 | 3690 | 42 |
| 424 | 20250424 | 115600 | 2492850539 | 3690 | 3690 | 3690 | 3690 | 706 |
| 425 | 20250424 | 115500 | 2490245399 | 3680 | 3675 | 3685 | 3675 | 1276 |
| 426 | 20250424 | 115400 | 2485548694 | 3685 | 3685 | 3685 | 3685 | 0 |
| 427 | 20250424 | 115300 | 2485548694 | 3685 | 3685 | 3685 | 3685 | 1 |
| 428 | 20250424 | 115200 | 2485545009 | 3670 | 3670 | 3670 | 3670 | 0 |
| 429 | 20250424 | 115100 | 2485545009 | 3670 | 3675 | 3675 | 3670 | 846 |
| 430 | 20250424 | 115000 | 2482439369 | 3680 | 3680 | 3680 | 3680 | 0 |
| 431 | 20250424 | 114900 | 2482439369 | 3680 | 3680 | 3680 | 3680 | 6 |
| 432 | 20250424 | 114800 | 2482417289 | 3680 | 3680 | 3680 | 3670 | 1748 |
| 433 | 20250424 | 114700 | 2475996819 | 3685 | 3685 | 3685 | 3670 | 280 |
| 434 | 20250424 | 114600 | 2474968314 | 3690 | 3685 | 3690 | 3685 | 92 |
| 435 | 20250424 | 114500 | 2474629274 | 3685 | 3680 | 3690 | 3680 | 222 |
| 436 | 20250424 | 114400 | 2473811299 | 3680 | 3680 | 3680 | 3665 | 695 |
| 437 | 20250424 | 114300 | 2471261409 | 3680 | 3680 | 3680 | 3675 | 996 |
| 438 | 20250424 | 114200 | 2467599609 | 3680 | 3680 | 3680 | 3680 | 2 |
| 439 | 20250424 | 114100 | 2467592249 | 3680 | 3680 | 3685 | 3680 | 382 |
| 440 | 20250424 | 114000 | 2466186484 | 3680 | 3675 | 3680 | 3675 | 398 |
| 441 | 20250424 | 113900 | 2464723804 | 3670 | 3680 | 3685 | 3670 | 1673 |
| 442 | 20250424 | 113800 | 2458579239 | 3680 | 3685 | 3685 | 3680 | 637 |
| 443 | 20250424 | 113700 | 2456233784 | 3685 | 3685 | 3690 | 3675 | 2967 |
| 444 | 20250424 | 113600 | 2445317069 | 3690 | 3690 | 3690 | 3690 | 100 |
| 445 | 20250424 | 113500 | 2444948069 | 3695 | 3690 | 3695 | 3690 | 295 |
| 446 | 20250424 | 113400 | 2443859444 | 3690 | 3690 | 3690 | 3690 | 220 |
| 447 | 20250424 | 113300 | 2443047644 | 3695 | 3695 | 3695 | 3695 | 200 |
| 448 | 20250424 | 113200 | 2442308644 | 3700 | 3700 | 3700 | 3700 | 0 |
| 449 | 20250424 | 113100 | 2442308644 | 3700 | 3700 | 3700 | 3700 | 150 |
| 450 | 20250424 | 113000 | 2441753644 | 3700 | 3700 | 3700 | 3700 | 0 |
| 451 | 20250424 | 112900 | 2441753644 | 3700 | 3700 | 3700 | 3700 | 439 |
| 452 | 20250424 | 112800 | 2440129344 | 3700 | 3700 | 3700 | 3700 | 0 |
| 453 | 20250424 | 112700 | 2440129344 | 3700 | 3700 | 3700 | 3700 | 8 |
| 454 | 20250424 | 112600 | 2440099744 | 3705 | 3700 | 3705 | 3700 | 701 |
| 455 | 20250424 | 112500 | 2437506039 | 3705 | 3705 | 3705 | 3705 | 12 |
| 456 | 20250424 | 112400 | 2437461579 | 3710 | 3710 | 3710 | 3710 | 1 |
| 457 | 20250424 | 112300 | 2437457869 | 3710 | 3710 | 3710 | 3710 | 0 |
| 458 | 20250424 | 112200 | 2437457869 | 3710 | 3705 | 3710 | 3705 | 116 |
| 459 | 20250424 | 112100 | 2437028084 | 3705 | 3705 | 3705 | 3705 | 380 |
| 460 | 20250424 | 112000 | 2435620184 | 3705 | 3700 | 3705 | 3700 | 1444 |
| 461 | 20250424 | 111900 | 2430275244 | 3695 | 3705 | 3705 | 3695 | 302 |
| 462 | 20250424 | 111800 | 2429159334 | 3690 | 3690 | 3690 | 3690 | 2 |
| 463 | 20250424 | 111700 | 2429151954 | 3705 | 3712 | 3712 | 3690 | 10217 |
| 464 | 20250424 | 111600 | 2391402224 | 3715 | 3715 | 3715 | 3715 | 556 |
| 465 | 20250424 | 111500 | 2389336684 | 3720 | 3720 | 3720 | 3720 | 3 |
| 466 | 20250424 | 111400 | 2389325524 | 3715 | 3710 | 3720 | 3710 | 1405 |
| 467 | 20250424 | 111300 | 2384103424 | 3705 | 3710 | 3710 | 3705 | 621 |
| 468 | 20250424 | 111200 | 2381799939 | 3710 | 3710 | 3710 | 3710 | 386 |
| 469 | 20250424 | 111100 | 2380367879 | 3720 | 3725 | 3725 | 3710 | 215 |
| 470 | 20250424 | 111000 | 2379568144 | 3725 | 3710 | 3725 | 3710 | 1063 |
| 471 | 20250424 | 110900 | 2375619389 | 3710 | 3700 | 3710 | 3700 | 897 |
| 472 | 20250424 | 110800 | 2372299539 | 3700 | 3695 | 3705 | 3695 | 313 |
| 473 | 20250424 | 110700 | 2371141864 | 3700 | 3695 | 3700 | 3695 | 254 |
| 474 | 20250424 | 110600 | 2370203329 | 3700 | 3705 | 3705 | 3700 | 113 |
| 475 | 20250424 | 110500 | 2369784724 | 3700 | 3705 | 3705 | 3700 | 1475 |
| 476 | 20250424 | 110400 | 2364327214 | 3700 | 3705 | 3705 | 3700 | 1472 |
| 477 | 20250424 | 110300 | 2358873854 | 3705 | 3710 | 3710 | 3705 | 114 |
| 478 | 20250424 | 110200 | 2358451464 | 3715 | 3720 | 3720 | 3710 | 282 |
| 479 | 20250424 | 110100 | 2357405219 | 3715 | 3715 | 3715 | 3715 | 40 |
| 480 | 20250424 | 110000 | 2357256619 | 3730 | 3730 | 3730 | 3725 | 101 |
| 481 | 20250424 | 105900 | 2356880229 | 3730 | 3720 | 3730 | 3720 | 737 |
| 482 | 20250424 | 105800 | 2354136839 | 3720 | 3715 | 3720 | 3715 | 321 |
| 483 | 20250424 | 105700 | 2352944319 | 3715 | 3720 | 3720 | 3710 | 1040 |
| 484 | 20250424 | 105600 | 2349085384 | 3720 | 3710 | 3720 | 3710 | 833 |
| 485 | 20250424 | 105500 | 2345990784 | 3710 | 3715 | 3715 | 3710 | 237 |
| 486 | 20250424 | 105400 | 2345111509 | 3715 | 3715 | 3715 | 3715 | 54 |
| 487 | 20250424 | 105300 | 2344910899 | 3710 | 3705 | 3715 | 3700 | 5649 |
| 488 | 20250424 | 105200 | 2324009339 | 3720 | 3710 | 3720 | 3705 | 3142 |
| 489 | 20250424 | 105100 | 2312357704 | 3720 | 3720 | 3720 | 3720 | 1083 |
| 490 | 20250424 | 105000 | 2308328944 | 3720 | 3705 | 3720 | 3705 | 1768 |
| 491 | 20250424 | 104900 | 2301775604 | 3710 | 3725 | 3725 | 3710 | 1648 |
| 492 | 20250424 | 104800 | 2295660034 | 3730 | 3730 | 3735 | 3730 | 857 |
| 493 | 20250424 | 104700 | 2292463419 | 3715 | 3700 | 3730 | 3700 | 18841 |
| 494 | 20250424 | 104600 | 2222393524 | 3700 | 3695 | 3700 | 3695 | 286 |
| 495 | 20250424 | 104500 | 2221336749 | 3690 | 3690 | 3695 | 3685 | 568 |
| 496 | 20250424 | 104400 | 2219241259 | 3690 | 3685 | 3690 | 3685 | 268 |
| 497 | 20250424 | 104300 | 2218253529 | 3685 | 3685 | 3685 | 3685 | 0 |
| 498 | 20250424 | 104200 | 2218253529 | 3685 | 3685 | 3685 | 3685 | 1 |
| 499 | 20250424 | 104100 | 2218249844 | 3685 | 3670 | 3685 | 3660 | 1218 |
| 500 | 20250424 | 104000 | 2213778254 | 3670 | 3690 | 3690 | 3665 | 4935 |
| 501 | 20250424 | 103900 | 2195607634 | 3700 | 3690 | 3700 | 3690 | 289 |
| 502 | 20250424 | 103800 | 2194541194 | 3700 | 3700 | 3700 | 3690 | 461 |
| 503 | 20250424 | 103700 | 2192837994 | 3700 | 3700 | 3700 | 3695 | 2307 |
| 504 | 20250424 | 103600 | 2184306609 | 3705 | 3705 | 3705 | 3705 | 0 |
| 505 | 20250424 | 103500 | 2184306609 | 3705 | 3700 | 3705 | 3700 | 243 |
| 506 | 20250424 | 103400 | 2183407504 | 3705 | 3705 | 3705 | 3705 | 0 |
| 507 | 20250424 | 103300 | 2183407504 | 3705 | 3690 | 3705 | 3690 | 91 |
| 508 | 20250424 | 103200 | 2183070929 | 3700 | 3700 | 3700 | 3690 | 767 |
| 509 | 20250424 | 103100 | 2180238834 | 3695 | 3695 | 3695 | 3695 | 800 |
| 510 | 20250424 | 103000 | 2177282834 | 3705 | 3705 | 3705 | 3705 | 112 |
| 511 | 20250424 | 102900 | 2176867874 | 3690 | 3700 | 3710 | 3690 | 4570 |
| 512 | 20250424 | 102800 | 2159972349 | 3710 | 3715 | 3715 | 3695 | 7403 |
| 513 | 20250424 | 102700 | 2132590884 | 3710 | 3705 | 3710 | 3705 | 1750 |
| 514 | 20250424 | 102600 | 2126105024 | 3705 | 3705 | 3705 | 3705 | 5 |
| 515 | 20250424 | 102500 | 2126086499 | 3705 | 3705 | 3705 | 3705 | 1 |
| 516 | 20250424 | 102400 | 2126082794 | 3695 | 3695 | 3705 | 3690 | 951 |
| 517 | 20250424 | 102300 | 2122569089 | 3705 | 3705 | 3705 | 3695 | 487 |
| 518 | 20250424 | 102200 | 2120766494 | 3700 | 3695 | 3700 | 3695 | 28 |
| 519 | 20250424 | 102100 | 2120662899 | 3695 | 3710 | 3710 | 3695 | 87 |
| 520 | 20250424 | 102000 | 2120341419 | 3695 | 3710 | 3710 | 3695 | 2348 |
| 521 | 20250424 | 101900 | 2111654774 | 3710 | 3710 | 3710 | 3700 | 2151 |
| 522 | 20250424 | 101800 | 2103694864 | 3710 | 3695 | 3710 | 3695 | 905 |
| 523 | 20250424 | 101700 | 2100350874 | 3695 | 3715 | 3715 | 3690 | 7870 |
| 524 | 20250424 | 101600 | 2071265559 | 3700 | 3720 | 3720 | 3700 | 2873 |
| 525 | 20250424 | 101500 | 2060613884 | 3720 | 3715 | 3720 | 3710 | 2968 |
| 526 | 20250424 | 101400 | 2049572999 | 3715 | 3722 | 3725 | 3705 | 4853 |
| 527 | 20250424 | 101300 | 2031523843 | 3722 | 3720 | 3725 | 3685 | 8150 |
| 528 | 20250424 | 101200 | 2001255069 | 3720 | 3730 | 3730 | 3695 | 7783 |
| 529 | 20250424 | 101100 | 1972321059 | 3730 | 3715 | 3750 | 3705 | 15506 |
| 530 | 20250424 | 101000 | 1914445104 | 3730 | 3685 | 3730 | 3685 | 19197 |
| 531 | 20250424 | 100900 | 1843301564 | 3690 | 3660 | 3695 | 3660 | 14259 |
| 532 | 20250424 | 100800 | 1790717054 | 3660 | 3660 | 3665 | 3660 | 1034 |
| 533 | 20250424 | 100700 | 1786932564 | 3660 | 3650 | 3660 | 3650 | 3253 |
| 534 | 20250424 | 100600 | 1775047444 | 3650 | 3650 | 3650 | 3650 | 0 |
| 535 | 20250424 | 100500 | 1775047444 | 3650 | 3645 | 3650 | 3645 | 8 |
| 536 | 20250424 | 100400 | 1775018264 | 3645 | 3630 | 3645 | 3630 | 501 |
| 537 | 20250424 | 100300 | 1773199619 | 3645 | 3630 | 3645 | 3625 | 882 |
| 538 | 20250424 | 100200 | 1769994979 | 3635 | 3645 | 3645 | 3635 | 7 |
| 539 | 20250424 | 100100 | 1769969514 | 3645 | 3640 | 3645 | 3635 | 3243 |
| 540 | 20250424 | 100000 | 1758165539 | 3645 | 3640 | 3645 | 3640 | 20 |
| 541 | 20250424 | 095900 | 1758092684 | 3635 | 3635 | 3635 | 3635 | 6 |
| 542 | 20250424 | 095800 | 1758070874 | 3640 | 3630 | 3640 | 3630 | 1441 |
| 543 | 20250424 | 095700 | 1752836634 | 3630 | 3630 | 3630 | 3630 | 90 |
| 544 | 20250424 | 095600 | 1752509934 | 3635 | 3640 | 3640 | 3635 | 37 |
| 545 | 20250424 | 095500 | 1752375434 | 3635 | 3630 | 3640 | 3630 | 523 |
| 546 | 20250424 | 095400 | 1750474899 | 3630 | 3635 | 3640 | 3630 | 236 |
| 547 | 20250424 | 095300 | 1749617534 | 3635 | 3640 | 3640 | 3635 | 5283 |
| 548 | 20250424 | 095200 | 1730413029 | 3640 | 3650 | 3650 | 3640 | 9341 |
| 549 | 20250424 | 095100 | 1696322079 | 3655 | 3665 | 3665 | 3650 | 6266 |
| 550 | 20250424 | 095000 | 1673400459 | 3665 | 3660 | 3670 | 3650 | 5328 |
| 551 | 20250424 | 094900 | 1653937469 | 3660 | 3665 | 3665 | 3660 | 649 |
| 552 | 20250424 | 094800 | 1651561024 | 3670 | 3665 | 3670 | 3665 | 740 |
| 553 | 20250424 | 094700 | 1648848624 | 3675 | 3665 | 3675 | 3660 | 3363 |
| 554 | 20250424 | 094600 | 1636511564 | 3665 | 3660 | 3665 | 3660 | 171 |
| 555 | 20250424 | 094500 | 1635885699 | 3660 | 3660 | 3660 | 3655 | 197 |
| 556 | 20250424 | 094400 | 1635165609 | 3660 | 3645 | 3660 | 3645 | 2438 |
| 557 | 20250424 | 094300 | 1626265049 | 3645 | 3645 | 3645 | 3645 | 106 |
| 558 | 20250424 | 094200 | 1625878679 | 3645 | 3635 | 3645 | 3635 | 882 |
| 559 | 20250424 | 094100 | 1622671109 | 3630 | 3630 | 3640 | 3630 | 1771 |
| 560 | 20250424 | 094000 | 1616235279 | 3630 | 3630 | 3630 | 3625 | 5535 |
| 561 | 20250424 | 093900 | 1596161919 | 3630 | 3640 | 3640 | 3630 | 1950 |
| 562 | 20250424 | 093800 | 1589074984 | 3640 | 3635 | 3640 | 3635 | 56 |
| 563 | 20250424 | 093700 | 1588871174 | 3635 | 3635 | 3635 | 3635 | 120 |
| 564 | 20250424 | 093600 | 1588434974 | 3650 | 3645 | 3650 | 3615 | 7041 |
| 565 | 20250424 | 093500 | 1562882244 | 3645 | 3650 | 3655 | 3645 | 4273 |
| 566 | 20250424 | 093400 | 1547287679 | 3650 | 3650 | 3670 | 3650 | 3662 |
| 567 | 20250424 | 093300 | 1533906699 | 3650 | 3655 | 3655 | 3645 | 883 |
| 568 | 20250424 | 093200 | 1530686244 | 3650 | 3655 | 3660 | 3645 | 918 |
| 569 | 20250424 | 093100 | 1527333674 | 3640 | 3640 | 3640 | 3615 | 10764 |
| 570 | 20250424 | 093000 | 1488263819 | 3640 | 3665 | 3670 | 3640 | 10130 |
| 571 | 20250424 | 092900 | 1451289359 | 3680 | 3670 | 3680 | 3665 | 2447 |
| 572 | 20250424 | 092800 | 1442309539 | 3665 | 3680 | 3685 | 3665 | 8153 |
| 573 | 20250424 | 092700 | 1412324069 | 3680 | 3690 | 3690 | 3665 | 7880 |
| 574 | 20250424 | 092600 | 1383340694 | 3690 | 3705 | 3710 | 3690 | 14980 |
| 575 | 20250424 | 092500 | 1327942239 | 3710 | 3720 | 3720 | 3710 | 6603 |
| 576 | 20250424 | 092400 | 1303422444 | 3720 | 3722 | 3725 | 3715 | 8276 |
| 577 | 20250424 | 092300 | 1272662125 | 3720 | 3730 | 3740 | 3720 | 15252 |
| 578 | 20250424 | 092200 | 1215811385 | 3745 | 3735 | 3750 | 3730 | 11478 |
| 579 | 20250424 | 092100 | 1172883525 | 3730 | 3745 | 3745 | 3730 | 3694 |
| 580 | 20250424 | 092000 | 1159090580 | 3750 | 3750 | 3750 | 3735 | 10026 |
| 581 | 20250424 | 091900 | 1121563640 | 3745 | 3760 | 3780 | 3745 | 23158 |
| 582 | 20250424 | 091800 | 1034570180 | 3745 | 3775 | 3775 | 3740 | 21908 |
| 583 | 20250424 | 091700 | 952300360 | 3780 | 3790 | 3800 | 3750 | 36099 |
| 584 | 20250424 | 091600 | 816125140 | 3790 | 3755 | 3820 | 3740 | 64430 |
| 585 | 20250424 | 091500 | 572782905 | 3755 | 3745 | 3760 | 3725 | 19955 |
| 586 | 20250424 | 091400 | 497975856 | 3745 | 3720 | 3750 | 3720 | 6228 |
| 587 | 20250424 | 091300 | 474670060 | 3740 | 3700 | 3740 | 3700 | 5832 |
| 588 | 20250424 | 091200 | 452885910 | 3725 | 3710 | 3725 | 3700 | 15023 |
| 589 | 20250424 | 091100 | 397277970 | 3715 | 3720 | 3730 | 3710 | 3420 |
| 590 | 20250424 | 091000 | 384563265 | 3715 | 3725 | 3755 | 3715 | 21285 |
| 591 | 20250424 | 090900 | 304995760 | 3730 | 3740 | 3740 | 3710 | 12771 |
| 592 | 20250424 | 090800 | 257402430 | 3745 | 3670 | 3755 | 3650 | 24456 |
| 593 | 20250424 | 090700 | 166671195 | 3680 | 3680 | 3685 | 3670 | 2730 |
| 594 | 20250424 | 090600 | 156630425 | 3690 | 3685 | 3705 | 3685 | 1793 |
| 595 | 20250424 | 090500 | 150007180 | 3660 | 3680 | 3700 | 3660 | 5284 |
| 596 | 20250424 | 090400 | 130633845 | 3700 | 3675 | 3705 | 3675 | 5081 |
| 597 | 20250424 | 090300 | 111894190 | 3675 | 3680 | 3680 | 3670 | 1992 |
| 598 | 20250424 | 090200 | 104577250 | 3680 | 3665 | 3680 | 3665 | 1535 |
| 599 | 20250424 | 090100 | 98945990 | 3675 | 3695 | 3695 | 3665 | 3122 |
| 600 | 20250424 | 090000 | 87481850 | 3700 | 3660 | 3705 | 3660 | 23866 |