28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 3 | 20250404 | 184300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20250404 | 184200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20250404 | 184100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20250404 | 184000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20250404 | 183900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20250404 | 183800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20250404 | 183700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20250404 | 183600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20250404 | 183500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20250404 | 183400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20250404 | 183300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20250404 | 183200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20250404 | 183100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20250404 | 183000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20250404 | 182900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20250404 | 182800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20250404 | 182700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20250404 | 182600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20250404 | 182500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20250404 | 182400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20250404 | 182300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20250404 | 182200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20250404 | 182100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20250404 | 182000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20250404 | 181900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20250404 | 181800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20250404 | 181700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20250404 | 181600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20250404 | 181500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20250404 | 181400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 33 | 20250404 | 181300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20250404 | 181200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20250404 | 181100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20250404 | 181000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20250404 | 180900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20250404 | 180800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20250404 | 180700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20250404 | 180600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20250404 | 180500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20250404 | 180400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20250404 | 180300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20250404 | 180200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20250404 | 180100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20250404 | 180000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20250404 | 175900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20250404 | 175800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20250404 | 175700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20250404 | 175600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20250404 | 175500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20250404 | 175400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20250404 | 175300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20250404 | 175200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20250404 | 175100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20250404 | 175000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20250404 | 174900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20250404 | 174800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20250404 | 174700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20250404 | 174600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20250404 | 174500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20250404 | 174400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 63 | 20250404 | 174300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20250404 | 174200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20250404 | 174100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20250404 | 174000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20250404 | 173900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20250404 | 173800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20250404 | 173700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20250404 | 173600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20250404 | 173500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20250404 | 173400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20250404 | 173300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20250404 | 173200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20250404 | 173100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20250404 | 173000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20250404 | 172900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20250404 | 172800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20250404 | 172700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20250404 | 172600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20250404 | 172500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20250404 | 172400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20250404 | 172300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20250404 | 172200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20250404 | 172100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20250404 | 172000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20250404 | 171900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20250404 | 171800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20250404 | 171700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20250404 | 171600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20250404 | 171500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20250404 | 171400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 93 | 20250404 | 171300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20250404 | 171200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20250404 | 171100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20250404 | 171000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20250404 | 170900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20250404 | 170800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20250404 | 170700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20250404 | 170600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20250404 | 170500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20250404 | 170400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20250404 | 170300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20250404 | 170200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20250404 | 170100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20250404 | 170000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20250404 | 165900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20250404 | 165800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20250404 | 165700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20250404 | 165600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20250404 | 165500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20250404 | 165400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20250404 | 165300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20250404 | 165200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20250404 | 165100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20250404 | 165000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20250404 | 164900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20250404 | 164800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20250404 | 164700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20250404 | 164600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20250404 | 164500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20250404 | 164400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 123 | 20250404 | 164300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20250404 | 164200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20250404 | 164100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20250404 | 164000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20250404 | 163900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20250404 | 163800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20250404 | 163700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20250404 | 163600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20250404 | 163500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20250404 | 163400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20250404 | 163300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20250404 | 163200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20250404 | 163100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20250404 | 163000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20250404 | 162900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20250404 | 162800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20250404 | 162700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20250404 | 162600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20250404 | 162500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20250404 | 162400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20250404 | 162300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20250404 | 162200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20250404 | 162100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20250404 | 162000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20250404 | 161900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20250404 | 161800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20250404 | 161700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20250404 | 161600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20250404 | 161500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20250404 | 161400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 153 | 20250404 | 161300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20250404 | 161200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20250404 | 161100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20250404 | 161000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20250404 | 160900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20250404 | 160800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20250404 | 160700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20250404 | 160600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20250404 | 160500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20250404 | 160400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20250404 | 160300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20250404 | 160200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20250404 | 160100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20250404 | 160000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20250404 | 155900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20250404 | 155800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20250404 | 155700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20250404 | 155600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20250404 | 155500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20250404 | 155400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20250404 | 155300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20250404 | 155200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20250404 | 155100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20250404 | 155000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20250404 | 154900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20250404 | 154800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20250404 | 154700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20250404 | 154600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20250404 | 154500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20250404 | 154400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 183 | 20250404 | 154300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20250404 | 154200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20250404 | 154100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20250404 | 154000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20250404 | 153900 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20250404 | 153800 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20250404 | 153700 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20250404 | 153600 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20250404 | 153500 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20250404 | 153400 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20250404 | 153300 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20250404 | 153200 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20250404 | 153100 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20250404 | 153000 | 2640280807 | 4810 | 4810 | 4810 | 4810 | 5193 |
| 197 | 20250404 | 152900 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 198 | 20250404 | 152800 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 199 | 20250404 | 152700 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 200 | 20250404 | 152600 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 201 | 20250404 | 152500 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 202 | 20250404 | 152400 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 203 | 20250404 | 152300 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 204 | 20250404 | 152200 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 205 | 20250404 | 152100 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 206 | 20250404 | 152000 | 2615302477 | 4805 | 4805 | 4805 | 4805 | 0 |
| 207 | 20250404 | 151900 | 2615302477 | 4805 | 4805 | 4805 | 4765 | 2210 |
| 208 | 20250404 | 151800 | 2604716147 | 4800 | 4795 | 4800 | 4790 | 1758 |
| 209 | 20250404 | 151700 | 2596279687 | 4800 | 4795 | 4800 | 4795 | 2381 |
| 210 | 20250404 | 151600 | 2584853032 | 4795 | 4790 | 4795 | 4790 | 104 |
| 211 | 20250404 | 151500 | 2584354752 | 4790 | 4785 | 4790 | 4785 | 722 |
| 212 | 20250404 | 151400 | 2580896507 | 4795 | 4795 | 4795 | 4785 | 8 |
| 213 | 20250404 | 151300 | 2580858207 | 4795 | 4795 | 4795 | 4785 | 14 |
| 214 | 20250404 | 151200 | 2580791087 | 4785 | 4780 | 4785 | 4780 | 310 |
| 215 | 20250404 | 151100 | 2579308262 | 4785 | 4785 | 4785 | 4785 | 55 |
| 216 | 20250404 | 151000 | 2579045087 | 4760 | 4750 | 4780 | 4750 | 1591 |
| 217 | 20250404 | 150900 | 2571450667 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20250404 | 150800 | 2571450667 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20250404 | 150700 | 2571450667 | 4750 | 4750 | 4750 | 4750 | 773 |
| 220 | 20250404 | 150600 | 2567778917 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20250404 | 150500 | 2567778917 | 4750 | 4750 | 4750 | 4750 | 117 |
| 222 | 20250404 | 150400 | 2567223167 | 4750 | 4770 | 4770 | 4750 | 1039 |
| 223 | 20250404 | 150300 | 2562287157 | 4770 | 4780 | 4780 | 4770 | 22 |
| 224 | 20250404 | 150200 | 2562182142 | 4805 | 4805 | 4805 | 4805 | 33 |
| 225 | 20250404 | 150100 | 2562023577 | 4780 | 4780 | 4780 | 4780 | 661 |
| 226 | 20250404 | 150000 | 2558863997 | 4780 | 4780 | 4780 | 4780 | 260 |
| 227 | 20250404 | 145900 | 2557621197 | 4780 | 4780 | 4780 | 4780 | 4 |
| 228 | 20250404 | 145800 | 2557602077 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20250404 | 145700 | 2557602077 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20250404 | 145600 | 2557602077 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20250404 | 145500 | 2557602077 | 4780 | 4780 | 4780 | 4780 | 107 |
| 232 | 20250404 | 145400 | 2557090617 | 4815 | 4815 | 4815 | 4800 | 1444 |
| 233 | 20250404 | 145300 | 2550153972 | 4815 | 4815 | 4815 | 4815 | 208 |
| 234 | 20250404 | 145200 | 2549152452 | 4815 | 4825 | 4825 | 4815 | 11 |
| 235 | 20250404 | 145100 | 2549099387 | 4820 | 4815 | 4820 | 4815 | 523 |
| 236 | 20250404 | 145000 | 2546581087 | 4815 | 4830 | 4830 | 4815 | 1270 |
| 237 | 20250404 | 144900 | 2540456972 | 4830 | 4825 | 4830 | 4825 | 3153 |
| 238 | 20250404 | 144800 | 2525230077 | 4830 | 4825 | 4840 | 4825 | 1255 |
| 239 | 20250404 | 144700 | 2519165417 | 4820 | 4775 | 4820 | 4775 | 6839 |
| 240 | 20250404 | 144600 | 2486375842 | 4770 | 4755 | 4770 | 4755 | 1681 |
| 241 | 20250404 | 144500 | 2478366297 | 4750 | 4750 | 4750 | 4750 | 45 |
| 242 | 20250404 | 144400 | 2478152547 | 4750 | 4745 | 4750 | 4745 | 82 |
| 243 | 20250404 | 144300 | 2477763167 | 4740 | 4740 | 4740 | 4740 | 182 |
| 244 | 20250404 | 144200 | 2476900487 | 4740 | 4740 | 4740 | 4740 | 16 |
| 245 | 20250404 | 144100 | 2476824647 | 4745 | 4745 | 4745 | 4745 | 0 |
| 246 | 20250404 | 144000 | 2476824647 | 4745 | 4740 | 4745 | 4730 | 736 |
| 247 | 20250404 | 143900 | 2473340417 | 4735 | 4745 | 4745 | 4735 | 9 |
| 248 | 20250404 | 143800 | 2473297732 | 4740 | 4720 | 4740 | 4715 | 2229 |
| 249 | 20250404 | 143700 | 2462765617 | 4720 | 4720 | 4720 | 4720 | 262 |
| 250 | 20250404 | 143600 | 2461528977 | 4720 | 4690 | 4720 | 4690 | 17 |
| 251 | 20250404 | 143500 | 2461449187 | 4695 | 4695 | 4695 | 4695 | 0 |
| 252 | 20250404 | 143400 | 2461449187 | 4695 | 4700 | 4700 | 4690 | 1181 |
| 253 | 20250404 | 143300 | 2455900717 | 4700 | 4700 | 4700 | 4700 | 2657 |
| 254 | 20250404 | 143200 | 2443412817 | 4705 | 4710 | 4715 | 4700 | 1013 |
| 255 | 20250404 | 143100 | 2438642892 | 4710 | 4730 | 4730 | 4710 | 2627 |
| 256 | 20250404 | 143000 | 2426250792 | 4730 | 4735 | 4740 | 4725 | 302 |
| 257 | 20250404 | 142900 | 2424822762 | 4740 | 4740 | 4740 | 4740 | 0 |
| 258 | 20250404 | 142800 | 2424822762 | 4740 | 4725 | 4740 | 4725 | 722 |
| 259 | 20250404 | 142700 | 2421407067 | 4710 | 4710 | 4710 | 4710 | 87 |
| 260 | 20250404 | 142600 | 2420997297 | 4725 | 4725 | 4725 | 4725 | 1 |
| 261 | 20250404 | 142500 | 2420992572 | 4730 | 4730 | 4730 | 4730 | 0 |
| 262 | 20250404 | 142400 | 2420992572 | 4730 | 4730 | 4730 | 4730 | 22 |
| 263 | 20250404 | 142300 | 2420888512 | 4700 | 4715 | 4715 | 4700 | 1189 |
| 264 | 20250404 | 142200 | 2415291992 | 4715 | 4730 | 4730 | 4715 | 151 |
| 265 | 20250404 | 142100 | 2414580012 | 4715 | 4720 | 4720 | 4715 | 163 |
| 266 | 20250404 | 142000 | 2413811387 | 4730 | 4720 | 4730 | 4720 | 311 |
| 267 | 20250404 | 141900 | 2412343357 | 4720 | 4725 | 4725 | 4720 | 1196 |
| 268 | 20250404 | 141800 | 2406698107 | 4745 | 4725 | 4745 | 4725 | 2 |
| 269 | 20250404 | 141700 | 2406688637 | 4750 | 4740 | 4750 | 4740 | 101 |
| 270 | 20250404 | 141600 | 2406209887 | 4720 | 4750 | 4750 | 4720 | 1200 |
| 271 | 20250404 | 141500 | 2400515887 | 4750 | 4745 | 4750 | 4745 | 500 |
| 272 | 20250404 | 141400 | 2398141282 | 4745 | 4740 | 4745 | 4740 | 600 |
| 273 | 20250404 | 141300 | 2395294807 | 4705 | 4700 | 4705 | 4700 | 951 |
| 274 | 20250404 | 141200 | 2390824877 | 4685 | 4700 | 4700 | 4685 | 2422 |
| 275 | 20250404 | 141100 | 2379473377 | 4700 | 4715 | 4725 | 4700 | 835 |
| 276 | 20250404 | 141000 | 2375542607 | 4710 | 4710 | 4715 | 4710 | 12 |
| 277 | 20250404 | 140900 | 2375486057 | 4710 | 4730 | 4730 | 4710 | 4 |
| 278 | 20250404 | 140800 | 2375467197 | 4725 | 4725 | 4725 | 4725 | 5 |
| 279 | 20250404 | 140700 | 2375443572 | 4710 | 4710 | 4710 | 4705 | 95 |
| 280 | 20250404 | 140600 | 2374996492 | 4710 | 4720 | 4730 | 4710 | 2566 |
| 281 | 20250404 | 140500 | 2362897787 | 4735 | 4720 | 4735 | 4715 | 721 |
| 282 | 20250404 | 140400 | 2359497592 | 4720 | 4730 | 4730 | 4720 | 46 |
| 283 | 20250404 | 140300 | 2359280122 | 4720 | 4720 | 4720 | 4715 | 131 |
| 284 | 20250404 | 140200 | 2358662087 | 4710 | 4730 | 4730 | 4710 | 23 |
| 285 | 20250404 | 140100 | 2358553357 | 4735 | 4735 | 4745 | 4690 | 424 |
| 286 | 20250404 | 140000 | 2356553407 | 4740 | 4725 | 4740 | 4725 | 2172 |
| 287 | 20250404 | 135900 | 2346262667 | 4720 | 4715 | 4720 | 4715 | 300 |
| 288 | 20250404 | 135800 | 2344846857 | 4705 | 4705 | 4705 | 4705 | 0 |
| 289 | 20250404 | 135700 | 2344846857 | 4705 | 4700 | 4705 | 4700 | 118 |
| 290 | 20250404 | 135600 | 2344291957 | 4700 | 4700 | 4700 | 4700 | 669 |
| 291 | 20250404 | 135500 | 2341147657 | 4695 | 4695 | 4695 | 4695 | 78 |
| 292 | 20250404 | 135400 | 2340781447 | 4695 | 4695 | 4700 | 4680 | 68 |
| 293 | 20250404 | 135300 | 2340461972 | 4670 | 4670 | 4690 | 4670 | 113 |
| 294 | 20250404 | 135200 | 2339934142 | 4690 | 4690 | 4690 | 4690 | 51 |
| 295 | 20250404 | 135100 | 2339694952 | 4690 | 4690 | 4690 | 4690 | 0 |
| 296 | 20250404 | 135000 | 2339694952 | 4690 | 4675 | 4690 | 4665 | 1451 |
| 297 | 20250404 | 134900 | 2332914977 | 4670 | 4730 | 4730 | 4655 | 1440 |
| 298 | 20250404 | 134800 | 2326181477 | 4730 | 4720 | 4730 | 4720 | 16 |
| 299 | 20250404 | 134700 | 2326105937 | 4710 | 4665 | 4710 | 4665 | 2903 |
| 300 | 20250404 | 134600 | 2312469787 | 4665 | 4665 | 4670 | 4665 | 619 |
| 301 | 20250404 | 134500 | 2309581537 | 4660 | 4715 | 4720 | 4660 | 5077 |
| 302 | 20250404 | 134400 | 2285809917 | 4720 | 4715 | 4720 | 4710 | 1203 |
| 303 | 20250404 | 134300 | 2280131947 | 4710 | 4725 | 4740 | 4710 | 649 |
| 304 | 20250404 | 134200 | 2277067982 | 4740 | 4725 | 4740 | 4720 | 108 |
| 305 | 20250404 | 134100 | 2276557742 | 4740 | 4725 | 4740 | 4720 | 531 |
| 306 | 20250404 | 134000 | 2274050592 | 4725 | 4725 | 4740 | 4700 | 1796 |
| 307 | 20250404 | 133900 | 2265591437 | 4720 | 4740 | 4750 | 4715 | 4241 |
| 308 | 20250404 | 133800 | 2245553772 | 4745 | 4745 | 4760 | 4745 | 130 |
| 309 | 20250404 | 133700 | 2244936372 | 4745 | 4740 | 4770 | 4730 | 2812 |
| 310 | 20250404 | 133600 | 2231568392 | 4745 | 4755 | 4830 | 4740 | 3557 |
| 311 | 20250404 | 133500 | 2214659972 | 4755 | 4790 | 4790 | 4740 | 6454 |
| 312 | 20250404 | 133400 | 2183933877 | 4790 | 4800 | 4840 | 4775 | 4038 |
| 313 | 20250404 | 133300 | 2164594172 | 4800 | 4835 | 4840 | 4800 | 2090 |
| 314 | 20250404 | 133200 | 2154530642 | 4835 | 4840 | 4840 | 4830 | 248 |
| 315 | 20250404 | 133100 | 2153330892 | 4850 | 4840 | 4850 | 4840 | 125 |
| 316 | 20250404 | 133000 | 2152725882 | 4815 | 4810 | 4855 | 4790 | 5697 |
| 317 | 20250404 | 132900 | 2125355287 | 4835 | 4845 | 4845 | 4805 | 7942 |
| 318 | 20250404 | 132800 | 2086934427 | 4845 | 4820 | 4845 | 4812 | 2609 |
| 319 | 20250404 | 132700 | 2074360255 | 4822 | 4852 | 4852 | 4822 | 1223 |
| 320 | 20250404 | 132600 | 2068441870 | 4845 | 4855 | 4880 | 4835 | 5463 |
| 321 | 20250404 | 132500 | 2041960085 | 4855 | 4880 | 4880 | 4830 | 3915 |
| 322 | 20250404 | 132400 | 2022969300 | 4880 | 4852 | 4880 | 4840 | 4914 |
| 323 | 20250404 | 132300 | 1999069277 | 4860 | 4895 | 4910 | 4815 | 7412 |
| 324 | 20250404 | 132200 | 1963022947 | 4900 | 4835 | 4900 | 4820 | 9685 |
| 325 | 20250404 | 132100 | 1915867062 | 4835 | 4825 | 4840 | 4805 | 6085 |
| 326 | 20250404 | 132000 | 1886488637 | 4825 | 4800 | 4825 | 4785 | 3079 |
| 327 | 20250404 | 131900 | 1871711852 | 4800 | 4820 | 4830 | 4800 | 344 |
| 328 | 20250404 | 131800 | 1870060182 | 4795 | 4800 | 4840 | 4790 | 2361 |
| 329 | 20250404 | 131700 | 1858707737 | 4800 | 4840 | 4840 | 4800 | 1837 |
| 330 | 20250404 | 131600 | 1849849297 | 4820 | 4800 | 4820 | 4800 | 1166 |
| 331 | 20250404 | 131500 | 1844245072 | 4800 | 4785 | 4800 | 4770 | 1603 |
| 332 | 20250404 | 131400 | 1836571603 | 4785 | 4795 | 4820 | 4775 | 5161 |
| 333 | 20250404 | 131300 | 1811881033 | 4795 | 4810 | 4860 | 4795 | 3190 |
| 334 | 20250404 | 131200 | 1796532088 | 4785 | 4815 | 4815 | 4785 | 6446 |
| 335 | 20250404 | 131100 | 1765596903 | 4815 | 4820 | 4850 | 4815 | 4719 |
| 336 | 20250404 | 131000 | 1742819957 | 4820 | 4820 | 4865 | 4815 | 6659 |
| 337 | 20250404 | 130900 | 1710650307 | 4835 | 4860 | 4865 | 4740 | 22632 |
| 338 | 20250404 | 130800 | 1601736967 | 4850 | 4850 | 4860 | 4830 | 10812 |
| 339 | 20250404 | 130700 | 1549306027 | 4860 | 4860 | 4860 | 4860 | 0 |
| 340 | 20250404 | 130600 | 1549306027 | 4860 | 4805 | 4860 | 4785 | 18399 |
| 341 | 20250404 | 130500 | 1460124167 | 4805 | 4765 | 4805 | 4765 | 4754 |
| 342 | 20250404 | 130400 | 1437315237 | 4765 | 4760 | 4765 | 4735 | 1245 |
| 343 | 20250404 | 130300 | 1431395377 | 4760 | 4785 | 4785 | 4730 | 5392 |
| 344 | 20250404 | 130200 | 1405790342 | 4785 | 4765 | 4805 | 4745 | 15867 |
| 345 | 20250404 | 130100 | 1329835233 | 4765 | 4750 | 4860 | 4750 | 21728 |
| 346 | 20250404 | 130000 | 1225497936 | 4740 | 4790 | 4810 | 4730 | 15539 |
| 347 | 20250404 | 125900 | 1151594147 | 4775 | 4645 | 4860 | 4645 | 59824 |
| 348 | 20250404 | 125800 | 865891952 | 4645 | 4625 | 4650 | 4625 | 3703 |
| 349 | 20250404 | 125700 | 848682277 | 4625 | 4615 | 4625 | 4600 | 418 |
| 350 | 20250404 | 125600 | 846754697 | 4610 | 4600 | 4610 | 4600 | 836 |
| 351 | 20250404 | 125500 | 842909017 | 4550 | 4600 | 4600 | 4550 | 160 |
| 352 | 20250404 | 125400 | 842175617 | 4550 | 4595 | 4600 | 4550 | 88 |
| 353 | 20250404 | 125300 | 841771167 | 4550 | 4585 | 4585 | 4545 | 11 |
| 354 | 20250404 | 125200 | 841720807 | 4580 | 4540 | 4580 | 4535 | 1324 |
| 355 | 20250404 | 125100 | 835664762 | 4540 | 4590 | 4590 | 4540 | 247 |
| 356 | 20250404 | 125000 | 834541252 | 4535 | 4535 | 4535 | 4535 | 1 |
| 357 | 20250404 | 124900 | 834536717 | 4580 | 4565 | 4580 | 4565 | 1107 |
| 358 | 20250404 | 124800 | 829471292 | 4520 | 4565 | 4565 | 4520 | 2 |
| 359 | 20250404 | 124700 | 829462207 | 4565 | 4535 | 4565 | 4515 | 2003 |
| 360 | 20250404 | 124600 | 820397597 | 4535 | 4550 | 4550 | 4535 | 196 |
| 361 | 20250404 | 124500 | 819507267 | 4575 | 4565 | 4575 | 4550 | 721 |
| 362 | 20250404 | 124400 | 816222427 | 4560 | 4560 | 4560 | 4560 | 0 |
| 363 | 20250404 | 124300 | 816222427 | 4560 | 4560 | 4560 | 4560 | 0 |
| 364 | 20250404 | 124200 | 816222427 | 4560 | 4570 | 4570 | 4560 | 2000 |
| 365 | 20250404 | 124100 | 807098627 | 4570 | 4575 | 4575 | 4570 | 2 |
| 366 | 20250404 | 124000 | 807089482 | 4575 | 4575 | 4575 | 4575 | 200 |
| 367 | 20250404 | 123900 | 806174482 | 4580 | 4590 | 4595 | 4580 | 70 |
| 368 | 20250404 | 123800 | 805853127 | 4600 | 4600 | 4600 | 4600 | 0 |
| 369 | 20250404 | 123700 | 805853127 | 4600 | 4600 | 4600 | 4600 | 0 |
| 370 | 20250404 | 123600 | 805853127 | 4600 | 4600 | 4600 | 4600 | 1 |
| 371 | 20250404 | 123500 | 805848527 | 4600 | 4600 | 4600 | 4600 | 1 |
| 372 | 20250404 | 123400 | 805843927 | 4610 | 4610 | 4610 | 4610 | 0 |
| 373 | 20250404 | 123300 | 805843927 | 4610 | 4610 | 4610 | 4610 | 1 |
| 374 | 20250404 | 123200 | 805839317 | 4615 | 4615 | 4615 | 4615 | 0 |
| 375 | 20250404 | 123100 | 805839317 | 4615 | 4615 | 4615 | 4615 | 0 |
| 376 | 20250404 | 123000 | 805839317 | 4615 | 4595 | 4615 | 4595 | 300 |
| 377 | 20250404 | 122900 | 804456167 | 4560 | 4560 | 4560 | 4560 | 0 |
| 378 | 20250404 | 122800 | 804456167 | 4560 | 4560 | 4560 | 4560 | 0 |
| 379 | 20250404 | 122700 | 804456167 | 4560 | 4560 | 4560 | 4560 | 1 |
| 380 | 20250404 | 122600 | 804451607 | 4595 | 4595 | 4595 | 4595 | 3 |
| 381 | 20250404 | 122500 | 804437822 | 4550 | 4550 | 4550 | 4550 | 1 |
| 382 | 20250404 | 122400 | 804433272 | 4595 | 4595 | 4595 | 4595 | 1 |
| 383 | 20250404 | 122300 | 804428677 | 4600 | 4600 | 4600 | 4600 | 10 |
| 384 | 20250404 | 122200 | 804382677 | 4555 | 4555 | 4555 | 4555 | 0 |
| 385 | 20250404 | 122100 | 804382677 | 4555 | 4565 | 4565 | 4555 | 900 |
| 386 | 20250404 | 122000 | 800281177 | 4565 | 4565 | 4565 | 4565 | 100 |
| 387 | 20250404 | 121900 | 799824677 | 4565 | 4565 | 4565 | 4565 | 100 |
| 388 | 20250404 | 121800 | 799368177 | 4560 | 4575 | 4575 | 4560 | 200 |
| 389 | 20250404 | 121700 | 798455372 | 4570 | 4570 | 4570 | 4570 | 438 |
| 390 | 20250404 | 121600 | 796453712 | 4560 | 4610 | 4610 | 4560 | 518 |
| 391 | 20250404 | 121500 | 794089032 | 4615 | 4630 | 4630 | 4610 | 7940 |
| 392 | 20250404 | 121400 | 757421932 | 4635 | 4635 | 4635 | 4635 | 23 |
| 393 | 20250404 | 121300 | 757315327 | 4635 | 4640 | 4640 | 4635 | 750 |
| 394 | 20250404 | 121200 | 753836827 | 4640 | 4640 | 4640 | 4640 | 0 |
| 395 | 20250404 | 121100 | 753836827 | 4640 | 4655 | 4655 | 4640 | 622 |
| 396 | 20250404 | 121000 | 750947222 | 4660 | 4665 | 4665 | 4660 | 108 |
| 397 | 20250404 | 120900 | 750443407 | 4665 | 4670 | 4670 | 4665 | 36 |
| 398 | 20250404 | 120800 | 750275317 | 4670 | 4670 | 4675 | 4670 | 764 |
| 399 | 20250404 | 120700 | 746705812 | 4670 | 4650 | 4670 | 4650 | 542 |
| 400 | 20250404 | 120600 | 744181207 | 4655 | 4650 | 4655 | 4645 | 1928 |
| 401 | 20250404 | 120500 | 735217107 | 4650 | 4650 | 4650 | 4650 | 1801 |
| 402 | 20250404 | 120400 | 726842457 | 4650 | 4650 | 4650 | 4650 | 416 |
| 403 | 20250404 | 120300 | 724908057 | 4640 | 4640 | 4640 | 4640 | 1 |
| 404 | 20250404 | 120200 | 724903417 | 4640 | 4640 | 4640 | 4640 | 0 |
| 405 | 20250404 | 120100 | 724903417 | 4640 | 4645 | 4650 | 4640 | 1467 |
| 406 | 20250404 | 120000 | 718095273 | 4645 | 4645 | 4645 | 4645 | 0 |
| 407 | 20250404 | 115900 | 718095273 | 4645 | 4645 | 4645 | 4645 | 608 |
| 408 | 20250404 | 115800 | 715271113 | 4650 | 4655 | 4655 | 4650 | 3499 |
| 409 | 20250404 | 115700 | 699000118 | 4655 | 4655 | 4655 | 4655 | 403 |
| 410 | 20250404 | 115600 | 697124153 | 4670 | 4670 | 4670 | 4670 | 497 |
| 411 | 20250404 | 115500 | 694803163 | 4655 | 4650 | 4655 | 4650 | 993 |
| 412 | 20250404 | 115400 | 690185613 | 4650 | 4650 | 4650 | 4650 | 900 |
| 413 | 20250404 | 115300 | 686000613 | 4645 | 4670 | 4670 | 4645 | 1104 |
| 414 | 20250404 | 115200 | 680847433 | 4685 | 4675 | 4685 | 4675 | 927 |
| 415 | 20250404 | 115100 | 676513138 | 4675 | 4675 | 4685 | 4675 | 701 |
| 416 | 20250404 | 115000 | 673233038 | 4670 | 4670 | 4670 | 4670 | 39 |
| 417 | 20250404 | 114900 | 673050908 | 4680 | 4675 | 4680 | 4670 | 747 |
| 418 | 20250404 | 114800 | 669558703 | 4675 | 4660 | 4685 | 4650 | 3274 |
| 419 | 20250404 | 114700 | 654277088 | 4660 | 4660 | 4660 | 4660 | 36 |
| 420 | 20250404 | 114600 | 654109328 | 4675 | 4660 | 4675 | 4660 | 225 |
| 421 | 20250404 | 114500 | 653060813 | 4660 | 4660 | 4660 | 4635 | 3080 |
| 422 | 20250404 | 114400 | 638715513 | 4660 | 4660 | 4670 | 4660 | 1580 |
| 423 | 20250404 | 114300 | 631350883 | 4660 | 4625 | 4725 | 4625 | 1484 |
| 424 | 20250404 | 114200 | 624466208 | 4625 | 4620 | 4660 | 4615 | 1503 |
| 425 | 20250404 | 114100 | 617502363 | 4615 | 4615 | 4665 | 4615 | 560 |
| 426 | 20250404 | 114000 | 614915998 | 4665 | 4660 | 4665 | 4660 | 1125 |
| 427 | 20250404 | 113900 | 609668288 | 4660 | 4665 | 4665 | 4610 | 1395 |
| 428 | 20250404 | 113800 | 603213188 | 4665 | 4680 | 4725 | 4665 | 10565 |
| 429 | 20250404 | 113700 | 553524023 | 4680 | 4655 | 4740 | 4655 | 2530 |
| 430 | 20250404 | 113600 | 541679428 | 4660 | 4655 | 4670 | 4625 | 5168 |
| 431 | 20250404 | 113500 | 517586798 | 4655 | 4655 | 4655 | 4600 | 775 |
| 432 | 20250404 | 113400 | 513989753 | 4650 | 4570 | 4650 | 4570 | 5918 |
| 433 | 20250404 | 113300 | 486631683 | 4530 | 4570 | 4570 | 4530 | 185 |
| 434 | 20250404 | 113200 | 485789953 | 4570 | 4570 | 4570 | 4570 | 10 |
| 435 | 20250404 | 113100 | 485744253 | 4570 | 4570 | 4570 | 4570 | 0 |
| 436 | 20250404 | 113000 | 485744253 | 4570 | 4570 | 4570 | 4570 | 10 |
| 437 | 20250404 | 112900 | 485698553 | 4525 | 4535 | 4535 | 4525 | 444 |
| 438 | 20250404 | 112800 | 483688103 | 4580 | 4580 | 4580 | 4580 | 0 |
| 439 | 20250404 | 112700 | 483688103 | 4580 | 4545 | 4580 | 4535 | 191 |
| 440 | 20250404 | 112600 | 482820518 | 4585 | 4545 | 4585 | 4545 | 406 |
| 441 | 20250404 | 112500 | 480969708 | 4550 | 4625 | 4625 | 4550 | 1221 |
| 442 | 20250404 | 112400 | 475398203 | 4585 | 4590 | 4590 | 4585 | 2311 |
| 443 | 20250404 | 112300 | 464801528 | 4715 | 4680 | 4725 | 4570 | 4360 |
| 444 | 20250404 | 112200 | 444333778 | 4680 | 4600 | 4680 | 4550 | 4671 |
| 445 | 20250404 | 112100 | 422666578 | 4600 | 4590 | 4600 | 4590 | 975 |
| 446 | 20250404 | 112000 | 418183213 | 4550 | 4620 | 4620 | 4550 | 3172 |
| 447 | 20250404 | 111900 | 403635013 | 4620 | 4560 | 4640 | 4560 | 3760 |
| 448 | 20250404 | 111800 | 386246268 | 4560 | 4565 | 4575 | 4560 | 618 |
| 449 | 20250404 | 111700 | 383425468 | 4640 | 4640 | 4640 | 4640 | 100 |
| 450 | 20250404 | 111600 | 382961468 | 4680 | 4640 | 4680 | 4535 | 9654 |
| 451 | 20250404 | 111500 | 338285243 | 4640 | 4580 | 4650 | 4580 | 4304 |
| 452 | 20250404 | 111400 | 318385508 | 4560 | 4550 | 4580 | 4550 | 1787 |
| 453 | 20250404 | 111300 | 310221428 | 4550 | 4580 | 4580 | 4550 | 2550 |
| 454 | 20250404 | 111200 | 298595628 | 4580 | 4580 | 4580 | 4580 | 170 |
| 455 | 20250404 | 111100 | 297817028 | 4580 | 4560 | 4585 | 4560 | 2453 |
| 456 | 20250404 | 111000 | 286576668 | 4570 | 4550 | 4570 | 4550 | 3226 |
| 457 | 20250404 | 110900 | 271876708 | 4550 | 4500 | 4550 | 4500 | 2736 |
| 458 | 20250404 | 110800 | 259496643 | 4500 | 4500 | 4500 | 4500 | 0 |
| 459 | 20250404 | 110700 | 259496643 | 4500 | 4500 | 4500 | 4500 | 10 |
| 460 | 20250404 | 110600 | 259451643 | 4455 | 4485 | 4485 | 4455 | 309 |
| 461 | 20250404 | 110500 | 258068778 | 4470 | 4470 | 4470 | 4470 | 1200 |
| 462 | 20250404 | 110400 | 252704778 | 4470 | 4470 | 4470 | 4470 | 456 |
| 463 | 20250404 | 110300 | 250666458 | 4470 | 4475 | 4485 | 4440 | 1234 |
| 464 | 20250404 | 110200 | 245170278 | 4475 | 4475 | 4475 | 4475 | 0 |
| 465 | 20250404 | 110100 | 245170278 | 4475 | 4475 | 4475 | 4475 | 5 |
| 466 | 20250404 | 110000 | 245147903 | 4475 | 4475 | 4475 | 4475 | 33 |
| 467 | 20250404 | 105900 | 245000228 | 4445 | 4445 | 4445 | 4445 | 0 |
| 468 | 20250404 | 105800 | 245000228 | 4445 | 4475 | 4480 | 4445 | 439 |
| 469 | 20250404 | 105700 | 243046703 | 4480 | 4480 | 4480 | 4480 | 56 |
| 470 | 20250404 | 105600 | 242795823 | 4485 | 4485 | 4485 | 4485 | 256 |
| 471 | 20250404 | 105500 | 241647663 | 4445 | 4445 | 4445 | 4445 | 0 |
| 472 | 20250404 | 105400 | 241647663 | 4445 | 4440 | 4490 | 4440 | 284 |
| 473 | 20250404 | 105300 | 240383503 | 4445 | 4445 | 4445 | 4445 | 0 |
| 474 | 20250404 | 105200 | 240383503 | 4445 | 4450 | 4465 | 4440 | 2980 |
| 475 | 20250404 | 105100 | 227141708 | 4455 | 4455 | 4455 | 4455 | 50 |
| 476 | 20250404 | 105000 | 226918958 | 4460 | 4465 | 4470 | 4455 | 2708 |
| 477 | 20250404 | 104900 | 214837238 | 4475 | 4475 | 4475 | 4470 | 283 |
| 478 | 20250404 | 104800 | 213571053 | 4470 | 4475 | 4475 | 4465 | 556 |
| 479 | 20250404 | 104700 | 211086218 | 4475 | 4490 | 4490 | 4470 | 49 |
| 480 | 20250404 | 104600 | 210866513 | 4490 | 4490 | 4490 | 4490 | 0 |
| 481 | 20250404 | 104500 | 210866513 | 4490 | 4490 | 4495 | 4490 | 330 |
| 482 | 20250404 | 104400 | 209384768 | 4470 | 4475 | 4475 | 4465 | 445 |
| 483 | 20250404 | 104300 | 207397688 | 4480 | 4485 | 4485 | 4480 | 213 |
| 484 | 20250404 | 104200 | 206442868 | 4490 | 4490 | 4490 | 4490 | 0 |
| 485 | 20250404 | 104100 | 206442868 | 4490 | 4490 | 4490 | 4490 | 0 |
| 486 | 20250404 | 104000 | 206442868 | 4490 | 4500 | 4500 | 4490 | 279 |
| 487 | 20250404 | 103900 | 205190018 | 4490 | 4490 | 4490 | 4490 | 0 |
| 488 | 20250404 | 103800 | 205190018 | 4490 | 4490 | 4490 | 4490 | 0 |
| 489 | 20250404 | 103700 | 205190018 | 4490 | 4490 | 4490 | 4490 | 0 |
| 490 | 20250404 | 103600 | 205190018 | 4490 | 4515 | 4515 | 4490 | 57 |
| 491 | 20250404 | 103500 | 204934063 | 4520 | 4510 | 4520 | 4510 | 10 |
| 492 | 20250404 | 103400 | 204888878 | 4495 | 4495 | 4495 | 4495 | 0 |
| 493 | 20250404 | 103300 | 204888878 | 4495 | 4490 | 4495 | 4490 | 615 |
| 494 | 20250404 | 103200 | 202127403 | 4490 | 4490 | 4490 | 4490 | 0 |
| 495 | 20250404 | 103100 | 202127403 | 4490 | 4490 | 4490 | 4490 | 0 |
| 496 | 20250404 | 103000 | 202127403 | 4490 | 4520 | 4520 | 4490 | 1066 |
| 497 | 20250404 | 102900 | 197336483 | 4520 | 4520 | 4520 | 4520 | 166 |
| 498 | 20250404 | 102800 | 196586163 | 4490 | 4490 | 4490 | 4490 | 0 |
| 499 | 20250404 | 102700 | 196586163 | 4490 | 4495 | 4495 | 4490 | 403 |
| 500 | 20250404 | 102600 | 194776248 | 4495 | 4495 | 4495 | 4495 | 125 |
| 501 | 20250404 | 102500 | 194214373 | 4490 | 4490 | 4490 | 4490 | 0 |
| 502 | 20250404 | 102400 | 194214373 | 4490 | 4490 | 4490 | 4490 | 0 |
| 503 | 20250404 | 102300 | 194214373 | 4490 | 4500 | 4500 | 4490 | 200 |
| 504 | 20250404 | 102200 | 193316003 | 4530 | 4515 | 4530 | 4495 | 3181 |
| 505 | 20250404 | 102100 | 179007458 | 4520 | 4535 | 4535 | 4520 | 2717 |
| 506 | 20250404 | 102000 | 166705523 | 4535 | 4550 | 4570 | 4535 | 2988 |
| 507 | 20250404 | 101900 | 153140778 | 4575 | 4560 | 4575 | 4560 | 1097 |
| 508 | 20250404 | 101800 | 148138443 | 4560 | 4560 | 4560 | 4560 | 196 |
| 509 | 20250404 | 101700 | 147244683 | 4570 | 4565 | 4570 | 4565 | 100 |
| 510 | 20250404 | 101600 | 146787688 | 4570 | 4530 | 4570 | 4530 | 2250 |
| 511 | 20250404 | 101500 | 136556413 | 4520 | 4530 | 4530 | 4520 | 4418 |
| 512 | 20250404 | 101400 | 116547078 | 4545 | 4540 | 4545 | 4540 | 500 |
| 513 | 20250404 | 101300 | 114274583 | 4535 | 4525 | 4535 | 4525 | 51 |
| 514 | 20250404 | 101200 | 114043603 | 4545 | 4540 | 4545 | 4540 | 215 |
| 515 | 20250404 | 101100 | 113066953 | 4540 | 4535 | 4540 | 4535 | 275 |
| 516 | 20250404 | 101000 | 111819578 | 4530 | 4520 | 4530 | 4520 | 838 |
| 517 | 20250404 | 100900 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 518 | 20250404 | 100800 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 519 | 20250404 | 100700 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 520 | 20250404 | 100600 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 521 | 20250404 | 100500 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 522 | 20250404 | 100400 | 108026388 | 4525 | 4525 | 4525 | 4525 | 0 |
| 523 | 20250404 | 100300 | 108026388 | 4525 | 4520 | 4525 | 4520 | 2475 |
| 524 | 20250404 | 100200 | 96838578 | 4515 | 4515 | 4515 | 4515 | 0 |
| 525 | 20250404 | 100100 | 96838578 | 4515 | 4500 | 4515 | 4500 | 1264 |
| 526 | 20250404 | 100000 | 91146618 | 4500 | 4500 | 4500 | 4500 | 15 |
| 527 | 20250404 | 095900 | 91079118 | 4500 | 4500 | 4500 | 4497 | 784 |
| 528 | 20250404 | 095800 | 87552015 | 4500 | 4500 | 4500 | 4500 | 1 |
| 529 | 20250404 | 095700 | 87547515 | 4515 | 4510 | 4515 | 4510 | 256 |
| 530 | 20250404 | 095600 | 86391775 | 4520 | 4520 | 4520 | 4520 | 0 |
| 531 | 20250404 | 095500 | 86391775 | 4520 | 4520 | 4520 | 4520 | 0 |
| 532 | 20250404 | 095400 | 86391775 | 4520 | 4520 | 4520 | 4520 | 0 |
| 533 | 20250404 | 095300 | 86391775 | 4520 | 4520 | 4520 | 4520 | 0 |
| 534 | 20250404 | 095200 | 86391775 | 4520 | 4505 | 4520 | 4505 | 342 |
| 535 | 20250404 | 095100 | 84848260 | 4500 | 4485 | 4500 | 4485 | 1176 |
| 536 | 20250404 | 095000 | 79565735 | 4480 | 4480 | 4480 | 4480 | 0 |
| 537 | 20250404 | 094900 | 79565735 | 4480 | 4480 | 4480 | 4480 | 46 |
| 538 | 20250404 | 094800 | 79359655 | 4480 | 4480 | 4480 | 4480 | 367 |
| 539 | 20250404 | 094700 | 77715495 | 4495 | 4495 | 4495 | 4495 | 0 |
| 540 | 20250404 | 094600 | 77715495 | 4495 | 4495 | 4495 | 4495 | 0 |
| 541 | 20250404 | 094500 | 77715495 | 4495 | 4495 | 4495 | 4495 | 0 |
| 542 | 20250404 | 094400 | 77715495 | 4495 | 4495 | 4495 | 4495 | 0 |
| 543 | 20250404 | 094300 | 77715495 | 4495 | 4495 | 4495 | 4495 | 0 |
| 544 | 20250404 | 094200 | 77715495 | 4495 | 4495 | 4495 | 4465 | 134 |
| 545 | 20250404 | 094100 | 77116915 | 4500 | 4500 | 4500 | 4500 | 0 |
| 546 | 20250404 | 094000 | 77116915 | 4500 | 4495 | 4500 | 4495 | 460 |
| 547 | 20250404 | 093900 | 75047635 | 4500 | 4500 | 4500 | 4500 | 0 |
| 548 | 20250404 | 093800 | 75047635 | 4500 | 4500 | 4500 | 4500 | 0 |
| 549 | 20250404 | 093700 | 75047635 | 4500 | 4500 | 4500 | 4500 | 1 |
| 550 | 20250404 | 093600 | 75043135 | 4500 | 4500 | 4500 | 4500 | 0 |
| 551 | 20250404 | 093500 | 75043135 | 4500 | 4470 | 4500 | 4470 | 4901 |
| 552 | 20250404 | 093400 | 53063625 | 4470 | 4470 | 4470 | 4470 | 0 |
| 553 | 20250404 | 093300 | 53063625 | 4470 | 4445 | 4470 | 4440 | 250 |
| 554 | 20250404 | 093200 | 51951035 | 4440 | 4440 | 4440 | 4440 | 692 |
| 555 | 20250404 | 093100 | 48878555 | 4440 | 4440 | 4440 | 4440 | 0 |
| 556 | 20250404 | 093000 | 48878555 | 4440 | 4420 | 4440 | 4420 | 47 |
| 557 | 20250404 | 092900 | 48670095 | 4420 | 4415 | 4420 | 4415 | 166 |
| 558 | 20250404 | 092800 | 47937035 | 4420 | 4420 | 4420 | 4420 | 200 |
| 559 | 20250404 | 092700 | 47053035 | 4420 | 4420 | 4420 | 4420 | 382 |
| 560 | 20250404 | 092600 | 45364595 | 4420 | 4420 | 4420 | 4420 | 1 |
| 561 | 20250404 | 092500 | 45360175 | 4395 | 4390 | 4395 | 4390 | 1302 |
| 562 | 20250404 | 092400 | 39639405 | 4390 | 4385 | 4390 | 4385 | 171 |
| 563 | 20250404 | 092300 | 38889020 | 4390 | 4385 | 4390 | 4385 | 210 |
| 564 | 20250404 | 092200 | 37967975 | 4385 | 4385 | 4385 | 4385 | 114 |
| 565 | 20250404 | 092100 | 37468085 | 4370 | 4385 | 4385 | 4370 | 91 |
| 566 | 20250404 | 092000 | 37070400 | 4390 | 4390 | 4395 | 4390 | 242 |
| 567 | 20250404 | 091900 | 36007845 | 4380 | 4380 | 4380 | 4380 | 0 |
| 568 | 20250404 | 091800 | 36007845 | 4380 | 4380 | 4380 | 4380 | 285 |
| 569 | 20250404 | 091700 | 34759545 | 4380 | 4380 | 4380 | 4380 | 600 |
| 570 | 20250404 | 091600 | 32131545 | 4380 | 4380 | 4380 | 4380 | 78 |
| 571 | 20250404 | 091500 | 31789905 | 4350 | 4380 | 4380 | 4350 | 677 |
| 572 | 20250404 | 091400 | 28836290 | 4375 | 4375 | 4375 | 4375 | 56 |
| 573 | 20250404 | 091300 | 28591290 | 4380 | 4380 | 4380 | 4380 | 14 |
| 574 | 20250404 | 091200 | 28529970 | 4375 | 4380 | 4380 | 4375 | 65 |
| 575 | 20250404 | 091100 | 28245370 | 4380 | 4390 | 4390 | 4380 | 669 |
| 576 | 20250404 | 091000 | 25312740 | 4395 | 4395 | 4395 | 4395 | 307 |
| 577 | 20250404 | 090900 | 23963475 | 4395 | 4395 | 4395 | 4395 | 0 |
| 578 | 20250404 | 090800 | 23963475 | 4395 | 4395 | 4395 | 4395 | 0 |
| 579 | 20250404 | 090700 | 23963475 | 4395 | 4395 | 4395 | 4395 | 2 |
| 580 | 20250404 | 090600 | 23954685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 581 | 20250404 | 090500 | 23954685 | 4395 | 4395 | 4395 | 4395 | 9 |
| 582 | 20250404 | 090400 | 23915130 | 4395 | 4430 | 4430 | 4395 | 3428 |
| 583 | 20250404 | 090300 | 8815610 | 4430 | 4430 | 4430 | 4430 | 100 |
| 584 | 20250404 | 090200 | 8372610 | 4430 | 4435 | 4435 | 4430 | 44 |
| 585 | 20250404 | 090100 | 8177475 | 4460 | 4450 | 4460 | 4450 | 207 |
| 586 | 20250404 | 090000 | 7255200 | 4415 | 4420 | 4450 | 4415 | 1640 |