30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 3 | 20250416 | 190800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20250416 | 190700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20250416 | 190600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20250416 | 190500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20250416 | 190400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20250416 | 190300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20250416 | 190200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20250416 | 190100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20250416 | 190000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20250416 | 185900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20250416 | 185800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20250416 | 185700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20250416 | 185600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20250416 | 185500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20250416 | 185400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20250416 | 185300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20250416 | 185200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20250416 | 185100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20250416 | 185000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20250416 | 184900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20250416 | 184800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20250416 | 184700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20250416 | 184600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20250416 | 184500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20250416 | 184400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20250416 | 184300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20250416 | 184200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20250416 | 184100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20250416 | 184000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20250416 | 183900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 33 | 20250416 | 183800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20250416 | 183700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20250416 | 183600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20250416 | 183500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20250416 | 183400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20250416 | 183300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20250416 | 183200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20250416 | 183100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20250416 | 183000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20250416 | 182900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20250416 | 182800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20250416 | 182700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20250416 | 182600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20250416 | 182500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20250416 | 182400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20250416 | 182300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20250416 | 182200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20250416 | 182100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20250416 | 182000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20250416 | 181900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20250416 | 181800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20250416 | 181700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20250416 | 181600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20250416 | 181500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20250416 | 181400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20250416 | 181300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20250416 | 181200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20250416 | 181100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20250416 | 181000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20250416 | 180900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 63 | 20250416 | 180800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20250416 | 180700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20250416 | 180600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20250416 | 180500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20250416 | 180400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20250416 | 180300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20250416 | 180200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20250416 | 180100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20250416 | 180000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20250416 | 175900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20250416 | 175800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20250416 | 175700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20250416 | 175600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20250416 | 175500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20250416 | 175400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20250416 | 175300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20250416 | 175200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20250416 | 175100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20250416 | 175000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20250416 | 174900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20250416 | 174800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20250416 | 174700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20250416 | 174600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20250416 | 174500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20250416 | 174400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20250416 | 174300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20250416 | 174200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20250416 | 174100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20250416 | 174000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20250416 | 173900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 93 | 20250416 | 173800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20250416 | 173700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20250416 | 173600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20250416 | 173500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20250416 | 173400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20250416 | 173300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20250416 | 173200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20250416 | 173100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20250416 | 173000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20250416 | 172900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20250416 | 172800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20250416 | 172700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20250416 | 172600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20250416 | 172500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20250416 | 172400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20250416 | 172300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20250416 | 172200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20250416 | 172100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20250416 | 172000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20250416 | 171900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20250416 | 171800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20250416 | 171700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20250416 | 171600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20250416 | 171500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20250416 | 171400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20250416 | 171300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20250416 | 171200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20250416 | 171100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20250416 | 171000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20250416 | 170900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 123 | 20250416 | 170800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20250416 | 170700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20250416 | 170600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20250416 | 170500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20250416 | 170400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20250416 | 170300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20250416 | 170200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20250416 | 170100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20250416 | 170000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20250416 | 165900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20250416 | 165800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20250416 | 165700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20250416 | 165600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20250416 | 165500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20250416 | 165400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20250416 | 165300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20250416 | 165200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20250416 | 165100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20250416 | 165000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20250416 | 164900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20250416 | 164800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20250416 | 164700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20250416 | 164600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20250416 | 164500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20250416 | 164400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20250416 | 164300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20250416 | 164200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20250416 | 164100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20250416 | 164000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20250416 | 163900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 153 | 20250416 | 163800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20250416 | 163700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20250416 | 163600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20250416 | 163500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20250416 | 163400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20250416 | 163300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20250416 | 163200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20250416 | 163100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20250416 | 163000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20250416 | 162900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20250416 | 162800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20250416 | 162700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20250416 | 162600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20250416 | 162500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20250416 | 162400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20250416 | 162300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20250416 | 162200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20250416 | 162100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20250416 | 162000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20250416 | 161900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20250416 | 161800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20250416 | 161700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20250416 | 161600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20250416 | 161500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20250416 | 161400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20250416 | 161300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20250416 | 161200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20250416 | 161100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20250416 | 161000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20250416 | 160900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 183 | 20250416 | 160800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20250416 | 160700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20250416 | 160600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20250416 | 160500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20250416 | 160400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20250416 | 160300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20250416 | 160200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20250416 | 160100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20250416 | 160000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20250416 | 155900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20250416 | 155800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20250416 | 155700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20250416 | 155600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20250416 | 155500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20250416 | 155400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20250416 | 155300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20250416 | 155200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20250416 | 155100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20250416 | 155000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20250416 | 154900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20250416 | 154800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20250416 | 154700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20250416 | 154600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20250416 | 154500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20250416 | 154400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20250416 | 154300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20250416 | 154200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20250416 | 154100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20250416 | 154000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20250416 | 153900 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 213 | 20250416 | 153800 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20250416 | 153700 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20250416 | 153600 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20250416 | 153500 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20250416 | 153400 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20250416 | 153300 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20250416 | 153200 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20250416 | 153100 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20250416 | 153000 | 2032886465 | 5080 | 5080 | 5080 | 5080 | 4855 |
| 222 | 20250416 | 152900 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20250416 | 152800 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20250416 | 152700 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20250416 | 152600 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20250416 | 152500 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20250416 | 152400 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20250416 | 152300 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 229 | 20250416 | 152200 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 230 | 20250416 | 152100 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 231 | 20250416 | 152000 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 0 |
| 232 | 20250416 | 151900 | 2008223065 | 5080 | 5080 | 5080 | 5080 | 87 |
| 233 | 20250416 | 151800 | 2007781105 | 5080 | 5080 | 5080 | 5080 | 19 |
| 234 | 20250416 | 151700 | 2007684585 | 5080 | 5080 | 5080 | 5080 | 100 |
| 235 | 20250416 | 151600 | 2007176585 | 5080 | 5080 | 5080 | 5080 | 50 |
| 236 | 20250416 | 151500 | 2006922585 | 5080 | 5070 | 5080 | 5030 | 7001 |
| 237 | 20250416 | 151400 | 1971603375 | 5080 | 5080 | 5080 | 5070 | 251 |
| 238 | 20250416 | 151300 | 1970329975 | 5090 | 5100 | 5100 | 5090 | 1258 |
| 239 | 20250416 | 151200 | 1963925755 | 5100 | 5100 | 5100 | 5100 | 220 |
| 240 | 20250416 | 151100 | 1962803755 | 5110 | 5110 | 5110 | 5110 | 196 |
| 241 | 20250416 | 151000 | 1961802195 | 5110 | 5120 | 5120 | 5100 | 1419 |
| 242 | 20250416 | 150900 | 1954563755 | 5120 | 5110 | 5120 | 5110 | 56 |
| 243 | 20250416 | 150800 | 1954277545 | 5120 | 5120 | 5120 | 5120 | 188 |
| 244 | 20250416 | 150700 | 1953314985 | 5120 | 5090 | 5120 | 5090 | 1460 |
| 245 | 20250416 | 150600 | 1945857395 | 5090 | 5090 | 5090 | 5090 | 20 |
| 246 | 20250416 | 150500 | 1945755595 | 5090 | 5090 | 5090 | 5090 | 160 |
| 247 | 20250416 | 150400 | 1944941195 | 5090 | 5080 | 5090 | 5080 | 805 |
| 248 | 20250416 | 150300 | 1940851595 | 5070 | 5070 | 5070 | 5070 | 503 |
| 249 | 20250416 | 150200 | 1938301385 | 5070 | 5070 | 5070 | 5060 | 1114 |
| 250 | 20250416 | 150100 | 1932658485 | 5070 | 5080 | 5080 | 5070 | 229 |
| 251 | 20250416 | 150000 | 1931497185 | 5075 | 5070 | 5075 | 5065 | 146 |
| 252 | 20250416 | 145900 | 1930757075 | 5070 | 5070 | 5070 | 5070 | 0 |
| 253 | 20250416 | 145800 | 1930757075 | 5070 | 5070 | 5070 | 5070 | 0 |
| 254 | 20250416 | 145700 | 1930757075 | 5070 | 5070 | 5070 | 5070 | 10 |
| 255 | 20250416 | 145600 | 1930706375 | 5070 | 5070 | 5070 | 5070 | 1 |
| 256 | 20250416 | 145500 | 1930701305 | 5070 | 5070 | 5070 | 5070 | 93 |
| 257 | 20250416 | 145400 | 1930229795 | 5080 | 5065 | 5080 | 5060 | 362 |
| 258 | 20250416 | 145300 | 1928394755 | 5065 | 5070 | 5070 | 5065 | 21 |
| 259 | 20250416 | 145200 | 1928288375 | 5060 | 5060 | 5060 | 5060 | 0 |
| 260 | 20250416 | 145100 | 1928288375 | 5060 | 5070 | 5070 | 5060 | 500 |
| 261 | 20250416 | 145000 | 1925756455 | 5080 | 5080 | 5080 | 5080 | 0 |
| 262 | 20250416 | 144900 | 1925756455 | 5080 | 5080 | 5080 | 5080 | 8 |
| 263 | 20250416 | 144800 | 1925715815 | 5090 | 5090 | 5090 | 5090 | 52 |
| 264 | 20250416 | 144700 | 1925451135 | 5090 | 5080 | 5090 | 5080 | 11 |
| 265 | 20250416 | 144600 | 1925395175 | 5090 | 5090 | 5090 | 5090 | 0 |
| 266 | 20250416 | 144500 | 1925395175 | 5090 | 5110 | 5110 | 5090 | 2713 |
| 267 | 20250416 | 144400 | 1911576985 | 5110 | 5100 | 5110 | 5100 | 2006 |
| 268 | 20250416 | 144300 | 1901331365 | 5100 | 5100 | 5100 | 5100 | 0 |
| 269 | 20250416 | 144200 | 1901331365 | 5100 | 5080 | 5100 | 5080 | 6337 |
| 270 | 20250416 | 144100 | 1869040665 | 5080 | 5080 | 5080 | 5080 | 903 |
| 271 | 20250416 | 144000 | 1864453425 | 5080 | 5080 | 5080 | 5080 | 1001 |
| 272 | 20250416 | 143900 | 1859368345 | 5090 | 5080 | 5090 | 5080 | 18 |
| 273 | 20250416 | 143800 | 1859276875 | 5080 | 5080 | 5080 | 5080 | 184 |
| 274 | 20250416 | 143700 | 1858342155 | 5080 | 5070 | 5080 | 5070 | 1447 |
| 275 | 20250416 | 143600 | 1850996045 | 5060 | 5060 | 5060 | 5060 | 0 |
| 276 | 20250416 | 143500 | 1850996045 | 5060 | 5060 | 5060 | 5060 | 0 |
| 277 | 20250416 | 143400 | 1850996045 | 5060 | 5070 | 5070 | 5060 | 23 |
| 278 | 20250416 | 143300 | 1850879635 | 5060 | 5070 | 5070 | 5060 | 260 |
| 279 | 20250416 | 143200 | 1849563735 | 5070 | 5070 | 5070 | 5070 | 1 |
| 280 | 20250416 | 143100 | 1849558665 | 5070 | 5070 | 5070 | 5070 | 1 |
| 281 | 20250416 | 143000 | 1849553595 | 5050 | 5050 | 5050 | 5050 | 12 |
| 282 | 20250416 | 142900 | 1849492995 | 5050 | 5050 | 5050 | 5050 | 1177 |
| 283 | 20250416 | 142800 | 1843549145 | 5030 | 5030 | 5050 | 5030 | 459 |
| 284 | 20250416 | 142700 | 1841233775 | 5050 | 5030 | 5050 | 5030 | 120 |
| 285 | 20250416 | 142600 | 1840629775 | 5030 | 5030 | 5030 | 5030 | 800 |
| 286 | 20250416 | 142500 | 1836605775 | 5030 | 5030 | 5030 | 5030 | 0 |
| 287 | 20250416 | 142400 | 1836605775 | 5030 | 5030 | 5040 | 5030 | 279 |
| 288 | 20250416 | 142300 | 1835201405 | 5030 | 5030 | 5030 | 5030 | 235 |
| 289 | 20250416 | 142200 | 1834019355 | 5040 | 5030 | 5040 | 5030 | 201 |
| 290 | 20250416 | 142100 | 1833008315 | 5030 | 5040 | 5040 | 5030 | 2360 |
| 291 | 20250416 | 142000 | 1821129115 | 5050 | 5050 | 5050 | 5050 | 266 |
| 292 | 20250416 | 141900 | 1819785815 | 5050 | 5050 | 5060 | 5050 | 1194 |
| 293 | 20250416 | 141800 | 1813754515 | 5060 | 5060 | 5060 | 5060 | 199 |
| 294 | 20250416 | 141700 | 1812747575 | 5060 | 5070 | 5070 | 5060 | 402 |
| 295 | 20250416 | 141600 | 1810709935 | 5070 | 5080 | 5080 | 5070 | 68 |
| 296 | 20250416 | 141500 | 1810365105 | 5090 | 5090 | 5090 | 5090 | 20 |
| 297 | 20250416 | 141400 | 1810263305 | 5090 | 5090 | 5090 | 5090 | 0 |
| 298 | 20250416 | 141300 | 1810263305 | 5090 | 5090 | 5090 | 5090 | 9 |
| 299 | 20250416 | 141200 | 1810217495 | 5050 | 5090 | 5090 | 5050 | 90 |
| 300 | 20250416 | 141100 | 1809759435 | 5080 | 5070 | 5080 | 5070 | 5 |
| 301 | 20250416 | 141000 | 1809734045 | 5060 | 5060 | 5060 | 5060 | 31 |
| 302 | 20250416 | 140900 | 1809577185 | 5060 | 5050 | 5060 | 5050 | 371 |
| 303 | 20250416 | 140800 | 1807699975 | 5060 | 5050 | 5060 | 5050 | 169 |
| 304 | 20250416 | 140700 | 1806844845 | 5050 | 5060 | 5060 | 5050 | 2264 |
| 305 | 20250416 | 140600 | 1795389635 | 5060 | 5060 | 5060 | 5060 | 200 |
| 306 | 20250416 | 140500 | 1794377635 | 5070 | 5060 | 5070 | 5060 | 201 |
| 307 | 20250416 | 140400 | 1793360565 | 5060 | 5060 | 5060 | 5060 | 1 |
| 308 | 20250416 | 140300 | 1793355505 | 5090 | 5080 | 5090 | 5080 | 11 |
| 309 | 20250416 | 140200 | 1793299525 | 5050 | 5060 | 5060 | 5050 | 1285 |
| 310 | 20250416 | 140100 | 1786809035 | 5100 | 5070 | 5100 | 5070 | 300 |
| 311 | 20250416 | 140000 | 1785282055 | 5060 | 5070 | 5070 | 5060 | 2158 |
| 312 | 20250416 | 135900 | 1774362095 | 5070 | 5090 | 5090 | 5060 | 1818 |
| 313 | 20250416 | 135800 | 1765141265 | 5090 | 5080 | 5090 | 5080 | 69 |
| 314 | 20250416 | 135700 | 1764790555 | 5100 | 5100 | 5100 | 5100 | 0 |
| 315 | 20250416 | 135600 | 1764790555 | 5100 | 5100 | 5100 | 5100 | 0 |
| 316 | 20250416 | 135500 | 1764790555 | 5100 | 5090 | 5100 | 5090 | 184 |
| 317 | 20250416 | 135400 | 1763853985 | 5080 | 5100 | 5100 | 5080 | 5 |
| 318 | 20250416 | 135300 | 1763828525 | 5100 | 5100 | 5110 | 5100 | 269 |
| 319 | 20250416 | 135200 | 1762456615 | 5110 | 5100 | 5120 | 5100 | 3215 |
| 320 | 20250416 | 135100 | 1746032775 | 5080 | 5080 | 5100 | 5070 | 2312 |
| 321 | 20250416 | 135000 | 1734251725 | 5070 | 5100 | 5100 | 5070 | 1631 |
| 322 | 20250416 | 134900 | 1725959855 | 5100 | 5100 | 5110 | 5100 | 128 |
| 323 | 20250416 | 134800 | 1725306375 | 5100 | 5110 | 5110 | 5100 | 1416 |
| 324 | 20250416 | 134700 | 1718075065 | 5110 | 5110 | 5110 | 5110 | 6 |
| 325 | 20250416 | 134600 | 1718044405 | 5110 | 5110 | 5110 | 5110 | 5 |
| 326 | 20250416 | 134500 | 1718018855 | 5120 | 5120 | 5120 | 5120 | 1 |
| 327 | 20250416 | 134400 | 1718013735 | 5120 | 5120 | 5120 | 5120 | 0 |
| 328 | 20250416 | 134300 | 1718013735 | 5120 | 5120 | 5120 | 5120 | 1 |
| 329 | 20250416 | 134200 | 1718008615 | 5120 | 5120 | 5120 | 5120 | 1 |
| 330 | 20250416 | 134100 | 1718003495 | 5120 | 5110 | 5120 | 5100 | 461 |
| 331 | 20250416 | 134000 | 1715648815 | 5120 | 5120 | 5120 | 5120 | 0 |
| 332 | 20250416 | 133900 | 1715648815 | 5120 | 5120 | 5120 | 5120 | 582 |
| 333 | 20250416 | 133800 | 1712668975 | 5120 | 5120 | 5120 | 5110 | 733 |
| 334 | 20250416 | 133700 | 1708916740 | 5120 | 5120 | 5120 | 5120 | 2 |
| 335 | 20250416 | 133600 | 1708906500 | 5125 | 5125 | 5125 | 5125 | 0 |
| 336 | 20250416 | 133500 | 1708906500 | 5125 | 5125 | 5125 | 5125 | 40 |
| 337 | 20250416 | 133400 | 1708701500 | 5125 | 5125 | 5125 | 5125 | 250 |
| 338 | 20250416 | 133300 | 1707420250 | 5125 | 5125 | 5125 | 5125 | 184 |
| 339 | 20250416 | 133200 | 1706477250 | 5125 | 5125 | 5125 | 5125 | 9 |
| 340 | 20250416 | 133100 | 1706431125 | 5120 | 5100 | 5120 | 5100 | 1116 |
| 341 | 20250416 | 133000 | 1700722715 | 5110 | 5100 | 5110 | 5100 | 88 |
| 342 | 20250416 | 132900 | 1700273335 | 5110 | 5110 | 5110 | 5110 | 36 |
| 343 | 20250416 | 132800 | 1700089375 | 5130 | 5130 | 5130 | 5130 | 0 |
| 344 | 20250416 | 132700 | 1700089375 | 5130 | 5100 | 5130 | 5090 | 1005 |
| 345 | 20250416 | 132600 | 1694973685 | 5100 | 5100 | 5100 | 5100 | 436 |
| 346 | 20250416 | 132500 | 1692750085 | 5100 | 5120 | 5120 | 5100 | 1010 |
| 347 | 20250416 | 132400 | 1687592805 | 5110 | 5120 | 5120 | 5110 | 548 |
| 348 | 20250416 | 132300 | 1684789795 | 5120 | 5110 | 5120 | 5110 | 228 |
| 349 | 20250416 | 132200 | 1683624345 | 5110 | 5120 | 5120 | 5110 | 390 |
| 350 | 20250416 | 132100 | 1681629865 | 5120 | 5120 | 5120 | 5120 | 1 |
| 351 | 20250416 | 132000 | 1681624745 | 5120 | 5120 | 5140 | 5120 | 223 |
| 352 | 20250416 | 131900 | 1680482935 | 5140 | 5130 | 5140 | 5110 | 2113 |
| 353 | 20250416 | 131800 | 1669661915 | 5140 | 5130 | 5140 | 5130 | 182 |
| 354 | 20250416 | 131700 | 1668728235 | 5120 | 5120 | 5120 | 5120 | 165 |
| 355 | 20250416 | 131600 | 1667883435 | 5120 | 5150 | 5150 | 5120 | 538 |
| 356 | 20250416 | 131500 | 1665121590 | 5150 | 5150 | 5150 | 5150 | 621 |
| 357 | 20250416 | 131400 | 1661923440 | 5160 | 5160 | 5160 | 5140 | 405 |
| 358 | 20250416 | 131300 | 1659835970 | 5160 | 5150 | 5160 | 5150 | 504 |
| 359 | 20250416 | 131200 | 1657240320 | 5150 | 5140 | 5150 | 5140 | 2559 |
| 360 | 20250416 | 131100 | 1644087050 | 5130 | 5140 | 5140 | 5130 | 304 |
| 361 | 20250416 | 131000 | 1642527490 | 5130 | 5140 | 5140 | 5130 | 2403 |
| 362 | 20250416 | 130900 | 1630198640 | 5120 | 5130 | 5140 | 5120 | 765 |
| 363 | 20250416 | 130800 | 1626272675 | 5140 | 5140 | 5140 | 5140 | 20 |
| 364 | 20250416 | 130700 | 1626169875 | 5130 | 5130 | 5150 | 5130 | 2016 |
| 365 | 20250416 | 130600 | 1615797695 | 5090 | 5140 | 5140 | 5090 | 133 |
| 366 | 20250416 | 130500 | 1615118365 | 5120 | 5130 | 5130 | 5120 | 17 |
| 367 | 20250416 | 130400 | 1615031315 | 5150 | 5130 | 5150 | 5130 | 11 |
| 368 | 20250416 | 130300 | 1614974865 | 5130 | 5130 | 5130 | 5120 | 667 |
| 369 | 20250416 | 130200 | 1611555565 | 5150 | 5150 | 5150 | 5140 | 1390 |
| 370 | 20250416 | 130100 | 1604398515 | 5160 | 5130 | 5160 | 5130 | 1685 |
| 371 | 20250416 | 130000 | 1595720775 | 5130 | 5130 | 5130 | 5130 | 376 |
| 372 | 20250416 | 125900 | 1593791895 | 5130 | 5100 | 5130 | 5100 | 1020 |
| 373 | 20250416 | 125800 | 1588573055 | 5080 | 5080 | 5100 | 5080 | 2208 |
| 374 | 20250416 | 125700 | 1577335515 | 5080 | 5080 | 5080 | 5080 | 0 |
| 375 | 20250416 | 125600 | 1577335515 | 5080 | 5080 | 5080 | 5080 | 2233 |
| 376 | 20250416 | 125500 | 1565991875 | 5090 | 5090 | 5090 | 5090 | 114 |
| 377 | 20250416 | 125400 | 1565411615 | 5100 | 5100 | 5100 | 5100 | 20 |
| 378 | 20250416 | 125300 | 1565309615 | 5090 | 5100 | 5100 | 5090 | 213 |
| 379 | 20250416 | 125200 | 1564223765 | 5110 | 5110 | 5120 | 5110 | 107 |
| 380 | 20250416 | 125100 | 1563676935 | 5090 | 5110 | 5110 | 5080 | 2245 |
| 381 | 20250416 | 125000 | 1552240955 | 5110 | 5110 | 5110 | 5110 | 1438 |
| 382 | 20250416 | 124900 | 1544892775 | 5110 | 5110 | 5110 | 5110 | 267 |
| 383 | 20250416 | 124800 | 1543528405 | 5120 | 5100 | 5120 | 5100 | 226 |
| 384 | 20250416 | 124700 | 1542375285 | 5100 | 5090 | 5100 | 5080 | 3183 |
| 385 | 20250416 | 124600 | 1526173705 | 5090 | 5100 | 5100 | 5090 | 332 |
| 386 | 20250416 | 124500 | 1524480825 | 5120 | 5130 | 5130 | 5100 | 1808 |
| 387 | 20250416 | 124400 | 1515238465 | 5130 | 5150 | 5150 | 5130 | 3183 |
| 388 | 20250416 | 124300 | 1498891055 | 5170 | 5160 | 5170 | 5160 | 179 |
| 389 | 20250416 | 124200 | 1497965935 | 5150 | 5160 | 5170 | 5150 | 999 |
| 390 | 20250416 | 124100 | 1492821015 | 5150 | 5170 | 5170 | 5150 | 161 |
| 391 | 20250416 | 124000 | 1491989045 | 5170 | 5150 | 5180 | 5150 | 96 |
| 392 | 20250416 | 123900 | 1491493035 | 5170 | 5140 | 5170 | 5140 | 1579 |
| 393 | 20250416 | 123800 | 1483364455 | 5140 | 5170 | 5190 | 5140 | 3601 |
| 394 | 20250416 | 123700 | 1464806985 | 5160 | 5170 | 5200 | 5160 | 754 |
| 395 | 20250416 | 123600 | 1460915835 | 5200 | 5190 | 5200 | 5160 | 1592 |
| 396 | 20250416 | 123500 | 1452693565 | 5190 | 5190 | 5190 | 5150 | 2825 |
| 397 | 20250416 | 123400 | 1438066985 | 5190 | 5160 | 5190 | 5150 | 18954 |
| 398 | 20250416 | 123300 | 1340090775 | 5160 | 5125 | 5170 | 5125 | 2552 |
| 399 | 20250416 | 123200 | 1326931355 | 5130 | 5100 | 5140 | 5100 | 568 |
| 400 | 20250416 | 123100 | 1324030735 | 5100 | 5120 | 5120 | 5100 | 2754 |
| 401 | 20250416 | 123000 | 1309941915 | 5120 | 5140 | 5150 | 5110 | 353 |
| 402 | 20250416 | 122900 | 1308131425 | 5120 | 5160 | 5160 | 5120 | 2628 |
| 403 | 20250416 | 122800 | 1294662965 | 5120 | 5170 | 5170 | 5120 | 7923 |
| 404 | 20250416 | 122700 | 1253955295 | 5170 | 5170 | 5170 | 5160 | 437 |
| 405 | 20250416 | 122600 | 1251696195 | 5140 | 5160 | 5180 | 5140 | 5247 |
| 406 | 20250416 | 122500 | 1224615635 | 5160 | 5120 | 5170 | 5110 | 5787 |
| 407 | 20250416 | 122400 | 1194848045 | 5120 | 5100 | 5120 | 5100 | 2443 |
| 408 | 20250416 | 122300 | 1182373185 | 5100 | 5100 | 5100 | 5080 | 10394 |
| 409 | 20250416 | 122200 | 1129373245 | 5080 | 5090 | 5100 | 5080 | 3422 |
| 410 | 20250416 | 122100 | 1111979295 | 5090 | 5070 | 5090 | 5060 | 3439 |
| 411 | 20250416 | 122000 | 1094493165 | 5060 | 5070 | 5080 | 5060 | 2479 |
| 412 | 20250416 | 121900 | 1081928555 | 5070 | 5060 | 5070 | 5040 | 2658 |
| 413 | 20250416 | 121800 | 1068475535 | 5060 | 5040 | 5060 | 5040 | 2217 |
| 414 | 20250416 | 121700 | 1057284135 | 5040 | 5040 | 5040 | 5020 | 51 |
| 415 | 20250416 | 121600 | 1057027655 | 5040 | 5040 | 5040 | 5030 | 471 |
| 416 | 20250416 | 121500 | 1054655995 | 5040 | 5030 | 5040 | 5030 | 136 |
| 417 | 20250416 | 121400 | 1053971905 | 5030 | 5020 | 5030 | 5020 | 919 |
| 418 | 20250416 | 121300 | 1049355335 | 5030 | 5030 | 5030 | 5030 | 535 |
| 419 | 20250416 | 121200 | 1046664285 | 5030 | 5030 | 5030 | 5000 | 778 |
| 420 | 20250416 | 121100 | 1042766995 | 5040 | 5035 | 5040 | 5030 | 16 |
| 421 | 20250416 | 121000 | 1042686500 | 5040 | 5040 | 5040 | 5040 | 4104 |
| 422 | 20250416 | 120900 | 1022002340 | 5040 | 5040 | 5040 | 5040 | 0 |
| 423 | 20250416 | 120800 | 1022002340 | 5040 | 5040 | 5040 | 5040 | 1358 |
| 424 | 20250416 | 120700 | 1015158020 | 5040 | 5030 | 5040 | 5010 | 3479 |
| 425 | 20250416 | 120600 | 997658700 | 5030 | 5020 | 5030 | 5020 | 1980 |
| 426 | 20250416 | 120500 | 987719090 | 5020 | 5020 | 5020 | 5020 | 70 |
| 427 | 20250416 | 120400 | 987367690 | 5010 | 5000 | 5010 | 4995 | 110 |
| 428 | 20250416 | 120300 | 986817605 | 5010 | 5010 | 5020 | 5010 | 254 |
| 429 | 20250416 | 120200 | 985544865 | 5010 | 5010 | 5010 | 5010 | 273 |
| 430 | 20250416 | 120100 | 984177135 | 5010 | 5010 | 5010 | 5010 | 1 |
| 431 | 20250416 | 120000 | 984172125 | 5010 | 5010 | 5010 | 5010 | 88 |
| 432 | 20250416 | 115900 | 983731245 | 5010 | 5000 | 5010 | 5000 | 1032 |
| 433 | 20250416 | 115800 | 978566395 | 5000 | 4995 | 5000 | 4995 | 148 |
| 434 | 20250416 | 115700 | 977826560 | 4995 | 4995 | 4995 | 4990 | 657 |
| 435 | 20250416 | 115600 | 974547295 | 5000 | 5000 | 5000 | 5000 | 3 |
| 436 | 20250416 | 115500 | 974532295 | 5000 | 5000 | 5000 | 5000 | 6 |
| 437 | 20250416 | 115400 | 974502295 | 4990 | 4995 | 4995 | 4990 | 100 |
| 438 | 20250416 | 115300 | 974003100 | 4990 | 4990 | 4990 | 4990 | 0 |
| 439 | 20250416 | 115200 | 974003100 | 4990 | 4995 | 4995 | 4990 | 402 |
| 440 | 20250416 | 115100 | 971996430 | 4990 | 4990 | 4990 | 4990 | 0 |
| 441 | 20250416 | 115000 | 971996430 | 4990 | 5000 | 5000 | 4990 | 970 |
| 442 | 20250416 | 114900 | 967153975 | 4995 | 5000 | 5000 | 4995 | 1600 |
| 443 | 20250416 | 114800 | 959158670 | 5000 | 5000 | 5000 | 5000 | 0 |
| 444 | 20250416 | 114700 | 959158670 | 5000 | 5000 | 5000 | 5000 | 1 |
| 445 | 20250416 | 114600 | 959153670 | 5000 | 4995 | 5000 | 4995 | 1521 |
| 446 | 20250416 | 114500 | 951552360 | 4990 | 4995 | 4995 | 4990 | 631 |
| 447 | 20250416 | 114400 | 948403640 | 4995 | 5000 | 5000 | 4995 | 2 |
| 448 | 20250416 | 114300 | 948393645 | 4980 | 5010 | 5010 | 4970 | 4434 |
| 449 | 20250416 | 114200 | 926260270 | 5000 | 5030 | 5030 | 5000 | 646 |
| 450 | 20250416 | 114100 | 923028630 | 5030 | 5020 | 5030 | 5020 | 6057 |
| 451 | 20250416 | 114000 | 892566810 | 5020 | 5000 | 5020 | 5000 | 211 |
| 452 | 20250416 | 113900 | 891509110 | 5000 | 5010 | 5010 | 5000 | 1373 |
| 453 | 20250416 | 113800 | 884634630 | 5020 | 5020 | 5020 | 5020 | 184 |
| 454 | 20250416 | 113700 | 883710950 | 5020 | 5020 | 5020 | 5020 | 2025 |
| 455 | 20250416 | 113600 | 873545450 | 5020 | 4995 | 5020 | 4995 | 13388 |
| 456 | 20250416 | 113500 | 806597465 | 4995 | 4985 | 4995 | 4985 | 2033 |
| 457 | 20250416 | 113400 | 796452050 | 4975 | 4975 | 4975 | 4975 | 125 |
| 458 | 20250416 | 113300 | 795830175 | 4975 | 4985 | 4985 | 4975 | 1321 |
| 459 | 20250416 | 113200 | 789255670 | 4985 | 4985 | 4985 | 4985 | 1278 |
| 460 | 20250416 | 113100 | 782884840 | 4985 | 4985 | 4985 | 4985 | 230 |
| 461 | 20250416 | 113000 | 781738290 | 4980 | 4980 | 4980 | 4980 | 483 |
| 462 | 20250416 | 112900 | 779332950 | 4980 | 4975 | 4980 | 4970 | 2856 |
| 463 | 20250416 | 112800 | 765118840 | 4975 | 4970 | 4975 | 4970 | 550 |
| 464 | 20250416 | 112700 | 762384890 | 4970 | 4970 | 4970 | 4970 | 400 |
| 465 | 20250416 | 112600 | 760396890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 466 | 20250416 | 112500 | 760396890 | 4970 | 4970 | 4970 | 4970 | 60 |
| 467 | 20250416 | 112400 | 760098690 | 4970 | 4970 | 4970 | 4970 | 0 |
| 468 | 20250416 | 112300 | 760098690 | 4970 | 4970 | 4975 | 4970 | 612 |
| 469 | 20250416 | 112200 | 757055375 | 4970 | 4965 | 4970 | 4965 | 920 |
| 470 | 20250416 | 112100 | 752487365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 471 | 20250416 | 112000 | 752487365 | 4965 | 4965 | 4970 | 4965 | 2323 |
| 472 | 20250416 | 111900 | 740946655 | 4965 | 4967 | 4967 | 4965 | 2603 |
| 473 | 20250416 | 111800 | 728022662 | 4967 | 4970 | 4970 | 4967 | 21 |
| 474 | 20250416 | 111700 | 727918295 | 4965 | 4965 | 4965 | 4965 | 10 |
| 475 | 20250416 | 111600 | 727868645 | 4965 | 4965 | 4965 | 4965 | 100 |
| 476 | 20250416 | 111500 | 727372145 | 4965 | 4970 | 4970 | 4965 | 52 |
| 477 | 20250416 | 111400 | 727113955 | 4965 | 4965 | 4965 | 4965 | 14 |
| 478 | 20250416 | 111300 | 727044445 | 4965 | 4965 | 4965 | 4965 | 332 |
| 479 | 20250416 | 111200 | 725396065 | 4970 | 4970 | 4970 | 4970 | 1 |
| 480 | 20250416 | 111100 | 725391095 | 4970 | 4970 | 4970 | 4970 | 574 |
| 481 | 20250416 | 111000 | 722538315 | 4970 | 4970 | 4970 | 4970 | 310 |
| 482 | 20250416 | 110900 | 720997615 | 4970 | 4975 | 4975 | 4970 | 11 |
| 483 | 20250416 | 110800 | 720942940 | 4970 | 4975 | 4975 | 4970 | 533 |
| 484 | 20250416 | 110700 | 718293640 | 4970 | 4960 | 4970 | 4960 | 296 |
| 485 | 20250416 | 110600 | 716822530 | 4970 | 4970 | 4970 | 4965 | 217 |
| 486 | 20250416 | 110500 | 715745065 | 4970 | 4970 | 4970 | 4970 | 0 |
| 487 | 20250416 | 110400 | 715745065 | 4970 | 4960 | 4970 | 4955 | 1178 |
| 488 | 20250416 | 110300 | 709898985 | 4960 | 4965 | 4965 | 4960 | 632 |
| 489 | 20250416 | 110200 | 706762265 | 4965 | 4960 | 4965 | 4960 | 2 |
| 490 | 20250416 | 110100 | 706752340 | 4970 | 4970 | 4970 | 4970 | 633 |
| 491 | 20250416 | 110000 | 703606330 | 4970 | 4970 | 4970 | 4960 | 1082 |
| 492 | 20250416 | 105900 | 698239080 | 4970 | 4965 | 4970 | 4960 | 2453 |
| 493 | 20250416 | 105800 | 686052130 | 4960 | 4940 | 4960 | 4935 | 29061 |
| 494 | 20250416 | 105700 | 542314790 | 4940 | 4945 | 4945 | 4940 | 2175 |
| 495 | 20250416 | 105600 | 531568550 | 4940 | 4945 | 4945 | 4935 | 2777 |
| 496 | 20250416 | 105500 | 517837295 | 4940 | 4935 | 4940 | 4935 | 3360 |
| 497 | 20250416 | 105400 | 501240695 | 4935 | 4930 | 4935 | 4930 | 453 |
| 498 | 20250416 | 105300 | 499006925 | 4930 | 4930 | 4930 | 4930 | 0 |
| 499 | 20250416 | 105200 | 499006925 | 4930 | 4930 | 4930 | 4930 | 520 |
| 500 | 20250416 | 105100 | 496443325 | 4925 | 4925 | 4925 | 4925 | 265 |
| 501 | 20250416 | 105000 | 495138200 | 4920 | 4920 | 4920 | 4920 | 0 |
| 502 | 20250416 | 104900 | 495138200 | 4920 | 4920 | 4920 | 4920 | 50 |
| 503 | 20250416 | 104800 | 494892200 | 4920 | 4925 | 4925 | 4920 | 114 |
| 504 | 20250416 | 104700 | 494331000 | 4925 | 4935 | 4935 | 4925 | 1817 |
| 505 | 20250416 | 104600 | 485372035 | 4935 | 4935 | 4935 | 4935 | 0 |
| 506 | 20250416 | 104500 | 485372035 | 4935 | 4935 | 4935 | 4935 | 95 |
| 507 | 20250416 | 104400 | 484903210 | 4935 | 4935 | 4935 | 4935 | 5 |
| 508 | 20250416 | 104300 | 484878535 | 4920 | 4920 | 4920 | 4920 | 0 |
| 509 | 20250416 | 104200 | 484878535 | 4920 | 4930 | 4930 | 4920 | 1061 |
| 510 | 20250416 | 104100 | 479653420 | 4930 | 4935 | 4940 | 4930 | 698 |
| 511 | 20250416 | 104000 | 476209190 | 4925 | 4945 | 4945 | 4920 | 148 |
| 512 | 20250416 | 103900 | 475477945 | 4945 | 4940 | 4945 | 4940 | 411 |
| 513 | 20250416 | 103800 | 473445975 | 4940 | 4940 | 4940 | 4920 | 74 |
| 514 | 20250416 | 103700 | 473081415 | 4940 | 4940 | 4940 | 4940 | 11 |
| 515 | 20250416 | 103600 | 473027075 | 4940 | 4940 | 4940 | 4940 | 145 |
| 516 | 20250416 | 103500 | 472310775 | 4940 | 4930 | 4940 | 4930 | 345 |
| 517 | 20250416 | 103400 | 470607825 | 4930 | 4930 | 4930 | 4930 | 50 |
| 518 | 20250416 | 103300 | 470361325 | 4920 | 4925 | 4925 | 4920 | 3347 |
| 519 | 20250416 | 103200 | 453893765 | 4930 | 4935 | 4935 | 4930 | 309 |
| 520 | 20250416 | 103100 | 452369830 | 4935 | 4940 | 4940 | 4935 | 348 |
| 521 | 20250416 | 103000 | 450650950 | 4940 | 4935 | 4940 | 4935 | 11 |
| 522 | 20250416 | 102900 | 450596615 | 4940 | 4940 | 4940 | 4940 | 1230 |
| 523 | 20250416 | 102800 | 444520415 | 4940 | 4940 | 4940 | 4940 | 335 |
| 524 | 20250416 | 102700 | 442865515 | 4945 | 4935 | 4945 | 4935 | 1586 |
| 525 | 20250416 | 102600 | 435031730 | 4930 | 4930 | 4930 | 4930 | 6 |
| 526 | 20250416 | 102500 | 435002150 | 4920 | 4925 | 4925 | 4920 | 429 |
| 527 | 20250416 | 102400 | 432891225 | 4925 | 4925 | 4925 | 4925 | 100 |
| 528 | 20250416 | 102300 | 432398725 | 4925 | 4930 | 4930 | 4925 | 1122 |
| 529 | 20250416 | 102200 | 426869870 | 4930 | 4930 | 4930 | 4930 | 729 |
| 530 | 20250416 | 102100 | 423275900 | 4920 | 4925 | 4925 | 4920 | 12 |
| 531 | 20250416 | 102000 | 423216840 | 4925 | 4920 | 4925 | 4920 | 1447 |
| 532 | 20250416 | 101900 | 416091450 | 4920 | 4905 | 4920 | 4905 | 162 |
| 533 | 20250416 | 101800 | 415295160 | 4905 | 4910 | 4910 | 4905 | 1000 |
| 534 | 20250416 | 101700 | 410388660 | 4905 | 4905 | 4905 | 4905 | 0 |
| 535 | 20250416 | 101600 | 410388660 | 4905 | 4910 | 4910 | 4905 | 605 |
| 536 | 20250416 | 101500 | 407419465 | 4910 | 4925 | 4925 | 4910 | 800 |
| 537 | 20250416 | 101400 | 403489235 | 4925 | 4920 | 4925 | 4920 | 19 |
| 538 | 20250416 | 101300 | 403395710 | 4915 | 4915 | 4915 | 4915 | 70 |
| 539 | 20250416 | 101200 | 403051660 | 4915 | 4910 | 4915 | 4910 | 389 |
| 540 | 20250416 | 101100 | 401141625 | 4910 | 4905 | 4910 | 4900 | 830 |
| 541 | 20250416 | 101000 | 397072325 | 4905 | 4905 | 4905 | 4905 | 1012 |
| 542 | 20250416 | 100900 | 392108465 | 4910 | 4905 | 4910 | 4905 | 101 |
| 543 | 20250416 | 100800 | 391613055 | 4910 | 4915 | 4915 | 4910 | 1602 |
| 544 | 20250416 | 100700 | 383744910 | 4930 | 4930 | 4930 | 4920 | 502 |
| 545 | 20250416 | 100600 | 381274200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 546 | 20250416 | 100500 | 381274200 | 4930 | 4910 | 4930 | 4910 | 141 |
| 547 | 20250416 | 100400 | 380579490 | 4930 | 4930 | 4940 | 4930 | 2100 |
| 548 | 20250416 | 100300 | 370217005 | 4930 | 4930 | 4930 | 4910 | 931 |
| 549 | 20250416 | 100200 | 365633195 | 4930 | 4925 | 4930 | 4915 | 1421 |
| 550 | 20250416 | 100100 | 358630550 | 4915 | 4930 | 4930 | 4915 | 299 |
| 551 | 20250416 | 100000 | 357157465 | 4930 | 4930 | 4930 | 4910 | 686 |
| 552 | 20250416 | 095900 | 353782150 | 4930 | 4935 | 4935 | 4920 | 1607 |
| 553 | 20250416 | 095800 | 345859660 | 4925 | 4905 | 4925 | 4905 | 2108 |
| 554 | 20250416 | 095700 | 335479905 | 4905 | 4905 | 4905 | 4900 | 1451 |
| 555 | 20250416 | 095600 | 328365125 | 4900 | 4925 | 4925 | 4900 | 694 |
| 556 | 20250416 | 095500 | 324961320 | 4900 | 4940 | 4940 | 4900 | 2656 |
| 557 | 20250416 | 095400 | 311896450 | 4945 | 4945 | 4945 | 4930 | 1402 |
| 558 | 20250416 | 095300 | 304975840 | 4945 | 4930 | 4950 | 4920 | 8357 |
| 559 | 20250416 | 095200 | 263729945 | 4930 | 4910 | 4930 | 4905 | 5146 |
| 560 | 20250416 | 095100 | 238416630 | 4910 | 4895 | 4910 | 4895 | 8281 |
| 561 | 20250416 | 095000 | 197825930 | 4895 | 4890 | 4895 | 4890 | 2689 |
| 562 | 20250416 | 094900 | 184672335 | 4890 | 4880 | 4890 | 4880 | 1125 |
| 563 | 20250416 | 094800 | 179176065 | 4880 | 4880 | 4885 | 4880 | 1078 |
| 564 | 20250416 | 094700 | 173915380 | 4880 | 4870 | 4880 | 4870 | 107 |
| 565 | 20250416 | 094600 | 173394280 | 4870 | 4870 | 4870 | 4870 | 330 |
| 566 | 20250416 | 094500 | 171787180 | 4870 | 4870 | 4885 | 4870 | 2303 |
| 567 | 20250416 | 094400 | 160567495 | 4875 | 4890 | 4890 | 4875 | 2255 |
| 568 | 20250416 | 094300 | 149552830 | 4890 | 4875 | 4890 | 4870 | 1639 |
| 569 | 20250416 | 094200 | 141556175 | 4880 | 4860 | 4885 | 4855 | 4218 |
| 570 | 20250416 | 094100 | 121015465 | 4860 | 4835 | 4860 | 4835 | 4272 |
| 571 | 20250416 | 094000 | 100291835 | 4835 | 4840 | 4840 | 4835 | 268 |
| 572 | 20250416 | 093900 | 98994720 | 4840 | 4840 | 4840 | 4840 | 257 |
| 573 | 20250416 | 093800 | 97750840 | 4840 | 4840 | 4840 | 4840 | 1081 |
| 574 | 20250416 | 093700 | 92518800 | 4840 | 4840 | 4840 | 4840 | 110 |
| 575 | 20250416 | 093600 | 91986400 | 4840 | 4815 | 4840 | 4810 | 3417 |
| 576 | 20250416 | 093500 | 75506915 | 4815 | 4815 | 4815 | 4815 | 100 |
| 577 | 20250416 | 093400 | 75025415 | 4815 | 4815 | 4815 | 4815 | 10 |
| 578 | 20250416 | 093300 | 74977265 | 4815 | 4810 | 4815 | 4810 | 215 |
| 579 | 20250416 | 093200 | 73943040 | 4815 | 4815 | 4815 | 4815 | 2 |
| 580 | 20250416 | 093100 | 73933410 | 4815 | 4815 | 4815 | 4815 | 369 |
| 581 | 20250416 | 093000 | 72156675 | 4815 | 4820 | 4820 | 4815 | 108 |
| 582 | 20250416 | 092900 | 71636615 | 4815 | 4815 | 4815 | 4815 | 0 |
| 583 | 20250416 | 092800 | 71636615 | 4815 | 4815 | 4815 | 4815 | 14 |
| 584 | 20250416 | 092700 | 71569205 | 4820 | 4820 | 4820 | 4820 | 124 |
| 585 | 20250416 | 092600 | 70971525 | 4820 | 4820 | 4820 | 4820 | 40 |
| 586 | 20250416 | 092500 | 70778725 | 4820 | 4820 | 4820 | 4820 | 158 |
| 587 | 20250416 | 092400 | 70017165 | 4825 | 4825 | 4825 | 4825 | 0 |
| 588 | 20250416 | 092300 | 70017165 | 4825 | 4810 | 4825 | 4810 | 3165 |
| 589 | 20250416 | 092200 | 54763690 | 4800 | 4800 | 4800 | 4800 | 210 |
| 590 | 20250416 | 092100 | 53755690 | 4800 | 4800 | 4800 | 4800 | 0 |
| 591 | 20250416 | 092000 | 53755690 | 4800 | 4815 | 4825 | 4800 | 3697 |
| 592 | 20250416 | 091900 | 35943885 | 4810 | 4800 | 4810 | 4800 | 3073 |
| 593 | 20250416 | 091800 | 21175225 | 4800 | 4805 | 4805 | 4800 | 672 |
| 594 | 20250416 | 091700 | 17949565 | 4810 | 4815 | 4815 | 4810 | 134 |
| 595 | 20250416 | 091600 | 17305010 | 4815 | 4815 | 4815 | 4815 | 1 |
| 596 | 20250416 | 091500 | 17300195 | 4810 | 4815 | 4815 | 4810 | 209 |
| 597 | 20250416 | 091400 | 16293930 | 4815 | 4815 | 4815 | 4815 | 20 |
| 598 | 20250416 | 091300 | 16197630 | 4815 | 4815 | 4815 | 4815 | 25 |
| 599 | 20250416 | 091200 | 16077255 | 4815 | 4815 | 4815 | 4815 | 49 |
| 600 | 20250416 | 091100 | 15841320 | 4820 | 4820 | 4820 | 4820 | 276 |
| 601 | 20250416 | 091000 | 14511000 | 4825 | 4825 | 4825 | 4825 | 0 |
| 602 | 20250416 | 090900 | 14511000 | 4825 | 4825 | 4825 | 4825 | 200 |
| 603 | 20250416 | 090800 | 13546000 | 4820 | 4820 | 4825 | 4820 | 1560 |
| 604 | 20250416 | 090700 | 6024630 | 4820 | 4820 | 4820 | 4820 | 1 |
| 605 | 20250416 | 090600 | 6019810 | 4825 | 4825 | 4825 | 4805 | 16 |
| 606 | 20250416 | 090500 | 5942810 | 4830 | 4830 | 4835 | 4830 | 101 |
| 607 | 20250416 | 090400 | 5454975 | 4825 | 4810 | 4825 | 4810 | 29 |
| 608 | 20250416 | 090300 | 5315170 | 4800 | 4800 | 4800 | 4800 | 2 |
| 609 | 20250416 | 090200 | 5305570 | 4800 | 4800 | 4800 | 4800 | 0 |
| 610 | 20250416 | 090100 | 5305570 | 4800 | 4805 | 4845 | 4800 | 748 |
| 611 | 20250416 | 090000 | 1697120 | 4780 | 4810 | 4810 | 4780 | 353 |