30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 3 | 20250417 | 185700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20250417 | 185600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20250417 | 185500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20250417 | 185400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20250417 | 185300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20250417 | 185200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20250417 | 185100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20250417 | 185000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20250417 | 184900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20250417 | 184800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20250417 | 184700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20250417 | 184600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20250417 | 184500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20250417 | 184400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20250417 | 184300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20250417 | 184200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20250417 | 184100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20250417 | 184000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20250417 | 183900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20250417 | 183800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20250417 | 183700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20250417 | 183600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20250417 | 183500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20250417 | 183400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20250417 | 183300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20250417 | 183200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20250417 | 183100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20250417 | 183000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20250417 | 182900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20250417 | 182800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 33 | 20250417 | 182700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20250417 | 182600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20250417 | 182500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20250417 | 182400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20250417 | 182300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20250417 | 182200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20250417 | 182100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20250417 | 182000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20250417 | 181900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20250417 | 181800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20250417 | 181700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20250417 | 181600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20250417 | 181500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20250417 | 181400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20250417 | 181300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20250417 | 181200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20250417 | 181100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20250417 | 181000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20250417 | 180900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20250417 | 180800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20250417 | 180700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20250417 | 180600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20250417 | 180500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20250417 | 180400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20250417 | 180300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20250417 | 180200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20250417 | 180100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20250417 | 180000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20250417 | 175900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20250417 | 175800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 63 | 20250417 | 175700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20250417 | 175600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20250417 | 175500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20250417 | 175400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20250417 | 175300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20250417 | 175200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20250417 | 175100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20250417 | 175000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20250417 | 174900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20250417 | 174800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20250417 | 174700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20250417 | 174600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20250417 | 174500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20250417 | 174400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20250417 | 174300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20250417 | 174200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20250417 | 174100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20250417 | 174000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20250417 | 173900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20250417 | 173800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20250417 | 173700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20250417 | 173600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20250417 | 173500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20250417 | 173400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20250417 | 173300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20250417 | 173200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20250417 | 173100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20250417 | 173000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20250417 | 172900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20250417 | 172800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 93 | 20250417 | 172700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20250417 | 172600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20250417 | 172500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20250417 | 172400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20250417 | 172300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20250417 | 172200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20250417 | 172100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20250417 | 172000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20250417 | 171900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20250417 | 171800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20250417 | 171700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20250417 | 171600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20250417 | 171500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20250417 | 171400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20250417 | 171300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20250417 | 171200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20250417 | 171100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20250417 | 171000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20250417 | 170900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20250417 | 170800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20250417 | 170700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20250417 | 170600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20250417 | 170500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20250417 | 170400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20250417 | 170300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20250417 | 170200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20250417 | 170100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20250417 | 170000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20250417 | 165900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20250417 | 165800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 123 | 20250417 | 165700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20250417 | 165600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20250417 | 165500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20250417 | 165400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20250417 | 165300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20250417 | 165200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20250417 | 165100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20250417 | 165000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20250417 | 164900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20250417 | 164800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20250417 | 164700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20250417 | 164600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20250417 | 164500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20250417 | 164400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20250417 | 164300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20250417 | 164200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20250417 | 164100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20250417 | 164000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20250417 | 163900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20250417 | 163800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20250417 | 163700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20250417 | 163600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20250417 | 163500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20250417 | 163400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20250417 | 163300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20250417 | 163200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20250417 | 163100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20250417 | 163000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20250417 | 162900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20250417 | 162800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 153 | 20250417 | 162700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20250417 | 162600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20250417 | 162500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20250417 | 162400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20250417 | 162300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20250417 | 162200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20250417 | 162100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20250417 | 162000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20250417 | 161900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20250417 | 161800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20250417 | 161700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20250417 | 161600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20250417 | 161500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20250417 | 161400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20250417 | 161300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20250417 | 161200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20250417 | 161100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20250417 | 161000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20250417 | 160900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20250417 | 160800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20250417 | 160700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20250417 | 160600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20250417 | 160500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20250417 | 160400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20250417 | 160300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20250417 | 160200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20250417 | 160100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20250417 | 160000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20250417 | 155900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20250417 | 155800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 183 | 20250417 | 155700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20250417 | 155600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20250417 | 155500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20250417 | 155400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20250417 | 155300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20250417 | 155200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20250417 | 155100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20250417 | 155000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20250417 | 154900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20250417 | 154800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20250417 | 154700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20250417 | 154600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20250417 | 154500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20250417 | 154400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20250417 | 154300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20250417 | 154200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20250417 | 154100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20250417 | 154000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20250417 | 153900 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20250417 | 153800 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20250417 | 153700 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20250417 | 153600 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20250417 | 153500 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20250417 | 153400 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20250417 | 153300 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20250417 | 153200 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20250417 | 153100 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20250417 | 153000 | 2555200962 | 3690 | 3690 | 3690 | 3690 | 14476 |
| 211 | 20250417 | 152900 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20250417 | 152800 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 213 | 20250417 | 152700 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20250417 | 152600 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20250417 | 152500 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20250417 | 152400 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20250417 | 152300 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20250417 | 152200 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20250417 | 152100 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20250417 | 152000 | 2501784522 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20250417 | 151900 | 2501784522 | 3675 | 3660 | 3675 | 3660 | 3071 |
| 222 | 20250417 | 151800 | 2490533527 | 3655 | 3675 | 3680 | 3655 | 8178 |
| 223 | 20250417 | 151700 | 2460605892 | 3680 | 3670 | 3680 | 3665 | 247 |
| 224 | 20250417 | 151600 | 2459699632 | 3670 | 3685 | 3685 | 3670 | 325 |
| 225 | 20250417 | 151500 | 2458503030 | 3685 | 3670 | 3685 | 3665 | 1505 |
| 226 | 20250417 | 151400 | 2452980895 | 3670 | 3680 | 3685 | 3670 | 906 |
| 227 | 20250417 | 151300 | 2449648820 | 3680 | 3675 | 3680 | 3670 | 2106 |
| 228 | 20250417 | 151200 | 2441910320 | 3680 | 3665 | 3680 | 3660 | 702 |
| 229 | 20250417 | 151100 | 2439337205 | 3665 | 3665 | 3670 | 3665 | 1944 |
| 230 | 20250417 | 151000 | 2432211295 | 3670 | 3670 | 3680 | 3670 | 6129 |
| 231 | 20250417 | 150900 | 2409717855 | 3675 | 3670 | 3680 | 3670 | 922 |
| 232 | 20250417 | 150800 | 2406329900 | 3680 | 3675 | 3680 | 3675 | 1074 |
| 233 | 20250417 | 150700 | 2402382945 | 3675 | 3680 | 3685 | 3670 | 2038 |
| 234 | 20250417 | 150600 | 2394897810 | 3675 | 3675 | 3675 | 3675 | 129 |
| 235 | 20250417 | 150500 | 2394423735 | 3675 | 3675 | 3685 | 3675 | 63 |
| 236 | 20250417 | 150400 | 2394192100 | 3685 | 3680 | 3685 | 3675 | 505 |
| 237 | 20250417 | 150300 | 2392334035 | 3680 | 3680 | 3680 | 3680 | 72 |
| 238 | 20250417 | 150200 | 2392069075 | 3670 | 3670 | 3670 | 3665 | 135 |
| 239 | 20250417 | 150100 | 2391573935 | 3670 | 3670 | 3690 | 3670 | 1242 |
| 240 | 20250417 | 150000 | 2386996915 | 3670 | 3680 | 3680 | 3670 | 981 |
| 241 | 20250417 | 145900 | 2383395990 | 3685 | 3685 | 3685 | 3685 | 18 |
| 242 | 20250417 | 145800 | 2383329660 | 3675 | 3680 | 3680 | 3675 | 1320 |
| 243 | 20250417 | 145700 | 2378474335 | 3680 | 3675 | 3680 | 3670 | 2690 |
| 244 | 20250417 | 145600 | 2368585040 | 3675 | 3675 | 3675 | 3650 | 10580 |
| 245 | 20250417 | 145500 | 2329828960 | 3675 | 3690 | 3690 | 3675 | 1689 |
| 246 | 20250417 | 145400 | 2323609240 | 3685 | 3685 | 3685 | 3680 | 1900 |
| 247 | 20250417 | 145300 | 2316615352 | 3685 | 3690 | 3690 | 3680 | 1302 |
| 248 | 20250417 | 145200 | 2311819222 | 3690 | 3690 | 3695 | 3685 | 376 |
| 249 | 20250417 | 145100 | 2310432367 | 3695 | 3695 | 3695 | 3695 | 5 |
| 250 | 20250417 | 145000 | 2310413892 | 3685 | 3685 | 3685 | 3685 | 456 |
| 251 | 20250417 | 144900 | 2308733532 | 3685 | 3690 | 3690 | 3685 | 2187 |
| 252 | 20250417 | 144800 | 2300668612 | 3690 | 3695 | 3695 | 3690 | 83 |
| 253 | 20250417 | 144700 | 2300362227 | 3705 | 3695 | 3705 | 3690 | 428 |
| 254 | 20250417 | 144600 | 2298782332 | 3700 | 3705 | 3705 | 3700 | 11 |
| 255 | 20250417 | 144500 | 2298741582 | 3710 | 3705 | 3710 | 3695 | 7201 |
| 256 | 20250417 | 144400 | 2272076107 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20250417 | 144300 | 2272076107 | 3710 | 3705 | 3710 | 3705 | 593 |
| 258 | 20250417 | 144200 | 2269876992 | 3705 | 3705 | 3705 | 3705 | 141 |
| 259 | 20250417 | 144100 | 2269354587 | 3710 | 3710 | 3710 | 3710 | 0 |
| 260 | 20250417 | 144000 | 2269354587 | 3710 | 3705 | 3710 | 3705 | 169 |
| 261 | 20250417 | 143900 | 2268728272 | 3710 | 3710 | 3710 | 3705 | 207 |
| 262 | 20250417 | 143800 | 2267960402 | 3710 | 3710 | 3710 | 3705 | 439 |
| 263 | 20250417 | 143700 | 2266333612 | 3705 | 3705 | 3710 | 3705 | 3085 |
| 264 | 20250417 | 143600 | 2254895157 | 3710 | 3710 | 3710 | 3710 | 302 |
| 265 | 20250417 | 143500 | 2253774737 | 3710 | 3710 | 3710 | 3710 | 302 |
| 266 | 20250417 | 143400 | 2252654317 | 3710 | 3710 | 3710 | 3710 | 790 |
| 267 | 20250417 | 143300 | 2249723417 | 3710 | 3705 | 3710 | 3705 | 4873 |
| 268 | 20250417 | 143200 | 2231652862 | 3705 | 3705 | 3705 | 3705 | 0 |
| 269 | 20250417 | 143100 | 2231652862 | 3705 | 3705 | 3705 | 3705 | 14 |
| 270 | 20250417 | 143000 | 2231600992 | 3705 | 3700 | 3705 | 3700 | 156 |
| 271 | 20250417 | 142900 | 2231023737 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 272 | 20250417 | 142800 | 2227323737 | 3705 | 3705 | 3705 | 3700 | 163 |
| 273 | 20250417 | 142700 | 2226720597 | 3705 | 3705 | 3705 | 3705 | 0 |
| 274 | 20250417 | 142600 | 2226720597 | 3705 | 3700 | 3705 | 3700 | 1391 |
| 275 | 20250417 | 142500 | 2221570102 | 3705 | 3705 | 3705 | 3700 | 952 |
| 276 | 20250417 | 142400 | 2218042972 | 3710 | 3710 | 3710 | 3710 | 10 |
| 277 | 20250417 | 142300 | 2218005872 | 3705 | 3700 | 3705 | 3700 | 2310 |
| 278 | 20250417 | 142200 | 2209449822 | 3705 | 3700 | 3705 | 3700 | 238 |
| 279 | 20250417 | 142100 | 2208568037 | 3705 | 3705 | 3705 | 3705 | 37 |
| 280 | 20250417 | 142000 | 2208430952 | 3705 | 3700 | 3705 | 3700 | 198 |
| 281 | 20250417 | 141900 | 2207698312 | 3705 | 3705 | 3705 | 3705 | 9 |
| 282 | 20250417 | 141800 | 2207664967 | 3705 | 3705 | 3705 | 3705 | 450 |
| 283 | 20250417 | 141700 | 2205997717 | 3705 | 3705 | 3705 | 3700 | 69 |
| 284 | 20250417 | 141600 | 2205742077 | 3705 | 3705 | 3705 | 3705 | 100 |
| 285 | 20250417 | 141500 | 2205371577 | 3705 | 3700 | 3705 | 3700 | 1556 |
| 286 | 20250417 | 141400 | 2199614257 | 3700 | 3700 | 3700 | 3695 | 81 |
| 287 | 20250417 | 141300 | 2199314922 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20250417 | 141200 | 2199314922 | 3700 | 3695 | 3700 | 3695 | 1431 |
| 289 | 20250417 | 141100 | 2194023857 | 3695 | 3690 | 3695 | 3690 | 518 |
| 290 | 20250417 | 141000 | 2192112252 | 3695 | 3695 | 3695 | 3695 | 361 |
| 291 | 20250417 | 140900 | 2190778357 | 3695 | 3695 | 3695 | 3695 | 20 |
| 292 | 20250417 | 140800 | 2190704457 | 3695 | 3695 | 3700 | 3695 | 336 |
| 293 | 20250417 | 140700 | 2189462917 | 3695 | 3695 | 3695 | 3695 | 76 |
| 294 | 20250417 | 140600 | 2189182097 | 3700 | 3690 | 3700 | 3690 | 18 |
| 295 | 20250417 | 140500 | 2189115537 | 3695 | 3700 | 3700 | 3695 | 846 |
| 296 | 20250417 | 140400 | 2185989117 | 3700 | 3700 | 3700 | 3700 | 9 |
| 297 | 20250417 | 140300 | 2185955817 | 3700 | 3700 | 3700 | 3700 | 15 |
| 298 | 20250417 | 140200 | 2185900317 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20250417 | 140100 | 2185900317 | 3700 | 3695 | 3700 | 3695 | 1244 |
| 300 | 20250417 | 140000 | 2181298692 | 3700 | 3695 | 3700 | 3695 | 12 |
| 301 | 20250417 | 135900 | 2181254327 | 3700 | 3695 | 3700 | 3695 | 6 |
| 302 | 20250417 | 135800 | 2181232132 | 3700 | 3695 | 3700 | 3695 | 448 |
| 303 | 20250417 | 135700 | 2179576752 | 3695 | 3695 | 3695 | 3695 | 1510 |
| 304 | 20250417 | 135600 | 2173997302 | 3695 | 3695 | 3695 | 3690 | 741 |
| 305 | 20250417 | 135500 | 2171260422 | 3700 | 3695 | 3700 | 3695 | 203 |
| 306 | 20250417 | 135400 | 2170509337 | 3700 | 3700 | 3700 | 3700 | 6 |
| 307 | 20250417 | 135300 | 2170487137 | 3700 | 3695 | 3700 | 3695 | 128 |
| 308 | 20250417 | 135200 | 2170013677 | 3695 | 3695 | 3695 | 3695 | 0 |
| 309 | 20250417 | 135100 | 2170013677 | 3695 | 3695 | 3695 | 3695 | 3 |
| 310 | 20250417 | 135000 | 2170002592 | 3685 | 3700 | 3700 | 3685 | 2626 |
| 311 | 20250417 | 134900 | 2160315032 | 3700 | 3700 | 3700 | 3700 | 300 |
| 312 | 20250417 | 134800 | 2159205032 | 3690 | 3695 | 3700 | 3690 | 4124 |
| 313 | 20250417 | 134700 | 2143982112 | 3700 | 3700 | 3700 | 3700 | 13 |
| 314 | 20250417 | 134600 | 2143934012 | 3700 | 3700 | 3700 | 3700 | 941 |
| 315 | 20250417 | 134500 | 2140452312 | 3705 | 3705 | 3705 | 3705 | 2 |
| 316 | 20250417 | 134400 | 2140444902 | 3705 | 3700 | 3705 | 3700 | 1064 |
| 317 | 20250417 | 134300 | 2136503282 | 3695 | 3695 | 3695 | 3695 | 0 |
| 318 | 20250417 | 134200 | 2136503282 | 3695 | 3700 | 3705 | 3695 | 4135 |
| 319 | 20250417 | 134100 | 2121184592 | 3700 | 3695 | 3700 | 3690 | 956 |
| 320 | 20250417 | 134000 | 2117650952 | 3695 | 3695 | 3695 | 3695 | 10 |
| 321 | 20250417 | 133900 | 2117614002 | 3695 | 3695 | 3695 | 3695 | 538 |
| 322 | 20250417 | 133800 | 2115626092 | 3700 | 3700 | 3700 | 3700 | 4 |
| 323 | 20250417 | 133700 | 2115611292 | 3695 | 3695 | 3695 | 3695 | 511 |
| 324 | 20250417 | 133600 | 2113723147 | 3695 | 3695 | 3695 | 3695 | 119 |
| 325 | 20250417 | 133500 | 2113283442 | 3700 | 3695 | 3700 | 3695 | 152 |
| 326 | 20250417 | 133400 | 2112721302 | 3695 | 3695 | 3695 | 3695 | 8 |
| 327 | 20250417 | 133300 | 2112691742 | 3695 | 3695 | 3695 | 3695 | 43 |
| 328 | 20250417 | 133200 | 2112532857 | 3695 | 3695 | 3695 | 3695 | 24 |
| 329 | 20250417 | 133100 | 2112444177 | 3695 | 3695 | 3695 | 3695 | 311 |
| 330 | 20250417 | 133000 | 2111295032 | 3695 | 3700 | 3700 | 3695 | 172 |
| 331 | 20250417 | 132900 | 2110658642 | 3700 | 3700 | 3700 | 3700 | 155 |
| 332 | 20250417 | 132800 | 2110085142 | 3700 | 3700 | 3700 | 3695 | 631 |
| 333 | 20250417 | 132700 | 2107750642 | 3700 | 3700 | 3700 | 3695 | 313 |
| 334 | 20250417 | 132600 | 2106593047 | 3700 | 3695 | 3700 | 3690 | 908 |
| 335 | 20250417 | 132500 | 2103237847 | 3695 | 3695 | 3695 | 3695 | 225 |
| 336 | 20250417 | 132400 | 2102406472 | 3690 | 3690 | 3690 | 3690 | 944 |
| 337 | 20250417 | 132300 | 2098923112 | 3685 | 3690 | 3690 | 3685 | 532 |
| 338 | 20250417 | 132200 | 2096960832 | 3685 | 3695 | 3695 | 3685 | 89 |
| 339 | 20250417 | 132100 | 2096632592 | 3680 | 3680 | 3680 | 3680 | 0 |
| 340 | 20250417 | 132000 | 2096632592 | 3680 | 3680 | 3680 | 3680 | 0 |
| 341 | 20250417 | 131900 | 2096632592 | 3680 | 3680 | 3680 | 3680 | 0 |
| 342 | 20250417 | 131800 | 2096632592 | 3680 | 3690 | 3690 | 3680 | 464 |
| 343 | 20250417 | 131700 | 2094923712 | 3695 | 3690 | 3695 | 3690 | 454 |
| 344 | 20250417 | 131600 | 2093247927 | 3695 | 3685 | 3695 | 3685 | 204 |
| 345 | 20250417 | 131500 | 2092496147 | 3680 | 3695 | 3695 | 3680 | 2921 |
| 346 | 20250417 | 131400 | 2081725172 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20250417 | 131300 | 2081725172 | 3700 | 3690 | 3700 | 3690 | 10 |
| 348 | 20250417 | 131200 | 2081688232 | 3695 | 3690 | 3695 | 3690 | 840 |
| 349 | 20250417 | 131100 | 2078587167 | 3690 | 3690 | 3690 | 3690 | 50 |
| 350 | 20250417 | 131000 | 2078402667 | 3690 | 3690 | 3690 | 3690 | 10 |
| 351 | 20250417 | 130900 | 2078365767 | 3690 | 3690 | 3695 | 3690 | 34 |
| 352 | 20250417 | 130800 | 2078240287 | 3690 | 3685 | 3695 | 3685 | 158 |
| 353 | 20250417 | 130700 | 2077658002 | 3690 | 3690 | 3690 | 3690 | 104 |
| 354 | 20250417 | 130600 | 2077274242 | 3685 | 3690 | 3690 | 3685 | 3005 |
| 355 | 20250417 | 130500 | 2066200792 | 3695 | 3700 | 3700 | 3690 | 48 |
| 356 | 20250417 | 130400 | 2066023612 | 3700 | 3690 | 3700 | 3690 | 1269 |
| 357 | 20250417 | 130300 | 2061336007 | 3690 | 3675 | 3690 | 3675 | 145 |
| 358 | 20250417 | 130200 | 2060803012 | 3680 | 3680 | 3680 | 3675 | 3806 |
| 359 | 20250417 | 130100 | 2046814742 | 3675 | 3680 | 3680 | 3675 | 266 |
| 360 | 20250417 | 130000 | 2045835912 | 3680 | 3680 | 3685 | 3680 | 2155 |
| 361 | 20250417 | 125900 | 2037905487 | 3685 | 3685 | 3685 | 3685 | 101 |
| 362 | 20250417 | 125800 | 2037533302 | 3690 | 3690 | 3690 | 3690 | 0 |
| 363 | 20250417 | 125700 | 2037533302 | 3690 | 3690 | 3690 | 3690 | 0 |
| 364 | 20250417 | 125600 | 2037533302 | 3690 | 3690 | 3690 | 3680 | 2331 |
| 365 | 20250417 | 125500 | 2028948187 | 3690 | 3685 | 3690 | 3685 | 1499 |
| 366 | 20250417 | 125400 | 2023421742 | 3685 | 3685 | 3685 | 3685 | 0 |
| 367 | 20250417 | 125300 | 2023421742 | 3685 | 3685 | 3685 | 3685 | 1164 |
| 368 | 20250417 | 125200 | 2019132402 | 3685 | 3685 | 3685 | 3685 | 325 |
| 369 | 20250417 | 125100 | 2017934777 | 3685 | 3685 | 3685 | 3685 | 121 |
| 370 | 20250417 | 125000 | 2017488892 | 3695 | 3695 | 3695 | 3695 | 5 |
| 371 | 20250417 | 124900 | 2017470417 | 3685 | 3695 | 3695 | 3685 | 2910 |
| 372 | 20250417 | 124800 | 2006737492 | 3695 | 3700 | 3700 | 3695 | 50 |
| 373 | 20250417 | 124700 | 2006552727 | 3695 | 3695 | 3695 | 3695 | 161 |
| 374 | 20250417 | 124600 | 2005957832 | 3705 | 3695 | 3705 | 3695 | 2 |
| 375 | 20250417 | 124500 | 2005950432 | 3705 | 3695 | 3705 | 3695 | 7 |
| 376 | 20250417 | 124400 | 2005924547 | 3695 | 3700 | 3700 | 3695 | 4484 |
| 377 | 20250417 | 124300 | 1989351947 | 3695 | 3695 | 3695 | 3695 | 37 |
| 378 | 20250417 | 124200 | 1989215232 | 3695 | 3700 | 3700 | 3695 | 883 |
| 379 | 20250417 | 124100 | 1985950272 | 3700 | 3700 | 3700 | 3700 | 181 |
| 380 | 20250417 | 124000 | 1985280572 | 3700 | 3700 | 3700 | 3700 | 1687 |
| 381 | 20250417 | 123900 | 1979038672 | 3700 | 3700 | 3700 | 3700 | 1654 |
| 382 | 20250417 | 123800 | 1972918872 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20250417 | 123700 | 1972918872 | 3700 | 3705 | 3705 | 3700 | 401 |
| 384 | 20250417 | 123600 | 1971433827 | 3705 | 3700 | 3705 | 3700 | 41 |
| 385 | 20250417 | 123500 | 1971282107 | 3700 | 3695 | 3705 | 3695 | 137 |
| 386 | 20250417 | 123400 | 1970775192 | 3700 | 3700 | 3700 | 3700 | 141 |
| 387 | 20250417 | 123300 | 1970253492 | 3705 | 3705 | 3705 | 3705 | 9 |
| 388 | 20250417 | 123200 | 1970220147 | 3705 | 3700 | 3705 | 3700 | 112 |
| 389 | 20250417 | 123100 | 1969805742 | 3705 | 3705 | 3705 | 3705 | 0 |
| 390 | 20250417 | 123000 | 1969805742 | 3705 | 3705 | 3705 | 3700 | 80 |
| 391 | 20250417 | 122900 | 1969509352 | 3705 | 3705 | 3705 | 3705 | 72 |
| 392 | 20250417 | 122800 | 1969242592 | 3710 | 3710 | 3710 | 3705 | 158 |
| 393 | 20250417 | 122700 | 1968657032 | 3710 | 3710 | 3710 | 3710 | 300 |
| 394 | 20250417 | 122600 | 1967544032 | 3705 | 3705 | 3710 | 3705 | 1076 |
| 395 | 20250417 | 122500 | 1963557432 | 3710 | 3705 | 3710 | 3705 | 1235 |
| 396 | 20250417 | 122400 | 1958981707 | 3705 | 3705 | 3705 | 3705 | 233 |
| 397 | 20250417 | 122300 | 1958118442 | 3700 | 3700 | 3700 | 3700 | 1 |
| 398 | 20250417 | 122200 | 1958114742 | 3700 | 3705 | 3705 | 3700 | 5 |
| 399 | 20250417 | 122100 | 1958096222 | 3700 | 3700 | 3700 | 3700 | 1 |
| 400 | 20250417 | 122000 | 1958092522 | 3705 | 3705 | 3705 | 3705 | 106 |
| 401 | 20250417 | 121900 | 1957699792 | 3700 | 3700 | 3705 | 3700 | 340 |
| 402 | 20250417 | 121800 | 1956441767 | 3700 | 3705 | 3705 | 3700 | 2942 |
| 403 | 20250417 | 121700 | 1945555792 | 3705 | 3705 | 3705 | 3705 | 66 |
| 404 | 20250417 | 121600 | 1945311262 | 3705 | 3705 | 3705 | 3700 | 746 |
| 405 | 20250417 | 121500 | 1942550787 | 3705 | 3705 | 3705 | 3705 | 276 |
| 406 | 20250417 | 121400 | 1941528207 | 3705 | 3705 | 3710 | 3705 | 825 |
| 407 | 20250417 | 121300 | 1938471482 | 3705 | 3700 | 3705 | 3700 | 104 |
| 408 | 20250417 | 121200 | 1938086662 | 3705 | 3700 | 3705 | 3700 | 301 |
| 409 | 20250417 | 121100 | 1936972957 | 3700 | 3705 | 3705 | 3700 | 530 |
| 410 | 20250417 | 121000 | 1935011857 | 3705 | 3700 | 3705 | 3700 | 424 |
| 411 | 20250417 | 120900 | 1933440952 | 3700 | 3700 | 3700 | 3700 | 0 |
| 412 | 20250417 | 120800 | 1933440952 | 3700 | 3705 | 3705 | 3700 | 815 |
| 413 | 20250417 | 120700 | 1930421392 | 3705 | 3705 | 3705 | 3705 | 477 |
| 414 | 20250417 | 120600 | 1928654107 | 3705 | 3705 | 3710 | 3705 | 1094 |
| 415 | 20250417 | 120500 | 1924598132 | 3705 | 3695 | 3705 | 3695 | 987 |
| 416 | 20250417 | 120400 | 1920941382 | 3700 | 3695 | 3700 | 3695 | 770 |
| 417 | 20250417 | 120300 | 1918092387 | 3695 | 3695 | 3695 | 3695 | 750 |
| 418 | 20250417 | 120200 | 1915321137 | 3695 | 3690 | 3695 | 3685 | 1559 |
| 419 | 20250417 | 120100 | 1909566947 | 3695 | 3690 | 3695 | 3690 | 81 |
| 420 | 20250417 | 120000 | 1909267657 | 3690 | 3690 | 3690 | 3690 | 91 |
| 421 | 20250417 | 115900 | 1908931867 | 3695 | 3695 | 3695 | 3695 | 1030 |
| 422 | 20250417 | 115800 | 1905126017 | 3695 | 3690 | 3695 | 3690 | 134 |
| 423 | 20250417 | 115700 | 1904631372 | 3690 | 3690 | 3690 | 3690 | 100 |
| 424 | 20250417 | 115600 | 1904262372 | 3690 | 3690 | 3690 | 3690 | 0 |
| 425 | 20250417 | 115500 | 1904262372 | 3690 | 3690 | 3690 | 3690 | 340 |
| 426 | 20250417 | 115400 | 1903007772 | 3695 | 3700 | 3700 | 3695 | 32 |
| 427 | 20250417 | 115300 | 1902889522 | 3695 | 3695 | 3695 | 3695 | 966 |
| 428 | 20250417 | 115200 | 1899320152 | 3700 | 3695 | 3700 | 3695 | 670 |
| 429 | 20250417 | 115100 | 1896843142 | 3695 | 3695 | 3695 | 3695 | 8 |
| 430 | 20250417 | 115000 | 1896813582 | 3695 | 3695 | 3700 | 3690 | 525 |
| 431 | 20250417 | 114900 | 1894873612 | 3700 | 3700 | 3700 | 3690 | 415 |
| 432 | 20250417 | 114800 | 1893338212 | 3690 | 3690 | 3690 | 3690 | 17 |
| 433 | 20250417 | 114700 | 1893275482 | 3690 | 3690 | 3690 | 3690 | 80 |
| 434 | 20250417 | 114600 | 1892980282 | 3690 | 3695 | 3700 | 3690 | 236 |
| 435 | 20250417 | 114500 | 1892107432 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20250417 | 114400 | 1892107432 | 3695 | 3695 | 3695 | 3695 | 3 |
| 437 | 20250417 | 114300 | 1892096347 | 3705 | 3705 | 3705 | 3705 | 5 |
| 438 | 20250417 | 114200 | 1892077822 | 3705 | 3695 | 3705 | 3695 | 96 |
| 439 | 20250417 | 114100 | 1891723062 | 3700 | 3700 | 3700 | 3700 | 207 |
| 440 | 20250417 | 114000 | 1890957162 | 3700 | 3700 | 3700 | 3700 | 286 |
| 441 | 20250417 | 113900 | 1889898962 | 3695 | 3695 | 3695 | 3695 | 467 |
| 442 | 20250417 | 113800 | 1888173397 | 3690 | 3690 | 3695 | 3690 | 160 |
| 443 | 20250417 | 113700 | 1887582497 | 3695 | 3695 | 3695 | 3695 | 42 |
| 444 | 20250417 | 113600 | 1887427307 | 3695 | 3690 | 3695 | 3690 | 1237 |
| 445 | 20250417 | 113500 | 1882862772 | 3690 | 3690 | 3690 | 3690 | 45 |
| 446 | 20250417 | 113400 | 1882696722 | 3695 | 3695 | 3695 | 3695 | 100 |
| 447 | 20250417 | 113300 | 1882327222 | 3690 | 3690 | 3690 | 3690 | 10 |
| 448 | 20250417 | 113200 | 1882290322 | 3695 | 3695 | 3695 | 3695 | 196 |
| 449 | 20250417 | 113100 | 1881566102 | 3685 | 3685 | 3690 | 3685 | 391 |
| 450 | 20250417 | 113000 | 1880124907 | 3700 | 3685 | 3700 | 3675 | 1037 |
| 451 | 20250417 | 112900 | 1876305842 | 3700 | 3690 | 3700 | 3690 | 318 |
| 452 | 20250417 | 112800 | 1875132312 | 3685 | 3690 | 3690 | 3685 | 56 |
| 453 | 20250417 | 112700 | 1874925677 | 3690 | 3680 | 3690 | 3680 | 14 |
| 454 | 20250417 | 112600 | 1874874117 | 3690 | 3690 | 3690 | 3690 | 0 |
| 455 | 20250417 | 112500 | 1874874117 | 3690 | 3690 | 3690 | 3690 | 88 |
| 456 | 20250417 | 112400 | 1874549397 | 3685 | 3690 | 3690 | 3685 | 829 |
| 457 | 20250417 | 112300 | 1871494517 | 3695 | 3690 | 3695 | 3690 | 1144 |
| 458 | 20250417 | 112200 | 1867269727 | 3695 | 3695 | 3695 | 3695 | 90 |
| 459 | 20250417 | 112100 | 1866937177 | 3695 | 3695 | 3695 | 3695 | 200 |
| 460 | 20250417 | 112000 | 1866198177 | 3695 | 3695 | 3695 | 3695 | 206 |
| 461 | 20250417 | 111900 | 1865437007 | 3705 | 3705 | 3705 | 3705 | 120 |
| 462 | 20250417 | 111800 | 1864992407 | 3705 | 3695 | 3710 | 3695 | 204 |
| 463 | 20250417 | 111700 | 1864236592 | 3710 | 3695 | 3710 | 3695 | 6386 |
| 464 | 20250417 | 111600 | 1840576567 | 3690 | 3695 | 3695 | 3690 | 96 |
| 465 | 20250417 | 111500 | 1840221917 | 3695 | 3685 | 3695 | 3680 | 719 |
| 466 | 20250417 | 111400 | 1837572477 | 3690 | 3690 | 3690 | 3685 | 918 |
| 467 | 20250417 | 111300 | 1834189267 | 3685 | 3690 | 3690 | 3685 | 177 |
| 468 | 20250417 | 111200 | 1833536387 | 3685 | 3690 | 3690 | 3685 | 21 |
| 469 | 20250417 | 111100 | 1833458927 | 3680 | 3690 | 3690 | 3680 | 133 |
| 470 | 20250417 | 111000 | 1832968392 | 3685 | 3685 | 3685 | 3685 | 0 |
| 471 | 20250417 | 110900 | 1832968392 | 3685 | 3685 | 3685 | 3685 | 200 |
| 472 | 20250417 | 110800 | 1832231392 | 3685 | 3685 | 3685 | 3685 | 20 |
| 473 | 20250417 | 110700 | 1832157692 | 3680 | 3685 | 3685 | 3680 | 61 |
| 474 | 20250417 | 110600 | 1831933057 | 3685 | 3675 | 3685 | 3675 | 450 |
| 475 | 20250417 | 110500 | 1830278432 | 3675 | 3675 | 3675 | 3670 | 144 |
| 476 | 20250417 | 110400 | 1829749252 | 3675 | 3680 | 3680 | 3675 | 138 |
| 477 | 20250417 | 110300 | 1829242097 | 3675 | 3675 | 3690 | 3675 | 295 |
| 478 | 20250417 | 110200 | 1828157957 | 3680 | 3675 | 3690 | 3675 | 86 |
| 479 | 20250417 | 110100 | 1827840782 | 3675 | 3680 | 3680 | 3675 | 98 |
| 480 | 20250417 | 110000 | 1827480622 | 3680 | 3680 | 3680 | 3675 | 346 |
| 481 | 20250417 | 105900 | 1826208302 | 3690 | 3685 | 3690 | 3680 | 139 |
| 482 | 20250417 | 105800 | 1825696082 | 3690 | 3685 | 3690 | 3685 | 284 |
| 483 | 20250417 | 105700 | 1824648172 | 3685 | 3680 | 3685 | 3680 | 1284 |
| 484 | 20250417 | 105600 | 1819921337 | 3685 | 3690 | 3690 | 3685 | 260 |
| 485 | 20250417 | 105500 | 1818962402 | 3690 | 3690 | 3690 | 3690 | 172 |
| 486 | 20250417 | 105400 | 1818327722 | 3690 | 3690 | 3690 | 3690 | 2546 |
| 487 | 20250417 | 105300 | 1808932982 | 3685 | 3670 | 3685 | 3670 | 1744 |
| 488 | 20250417 | 105200 | 1802517047 | 3670 | 3655 | 3670 | 3655 | 2040 |
| 489 | 20250417 | 105100 | 1795059562 | 3655 | 3667 | 3667 | 3655 | 1291 |
| 490 | 20250417 | 105000 | 1790334828 | 3665 | 3665 | 3670 | 3665 | 312 |
| 491 | 20250417 | 104900 | 1789189963 | 3660 | 3665 | 3665 | 3660 | 681 |
| 492 | 20250417 | 104800 | 1786695693 | 3670 | 3675 | 3675 | 3670 | 3 |
| 493 | 20250417 | 104700 | 1786684678 | 3675 | 3680 | 3680 | 3670 | 1904 |
| 494 | 20250417 | 104600 | 1779678488 | 3680 | 3680 | 3680 | 3680 | 10 |
| 495 | 20250417 | 104500 | 1779641688 | 3660 | 3680 | 3680 | 3660 | 5498 |
| 496 | 20250417 | 104400 | 1759517778 | 3660 | 3670 | 3670 | 3650 | 4415 |
| 497 | 20250417 | 104300 | 1743371293 | 3670 | 3670 | 3670 | 3670 | 0 |
| 498 | 20250417 | 104200 | 1743371293 | 3670 | 3670 | 3670 | 3670 | 828 |
| 499 | 20250417 | 104100 | 1740332533 | 3685 | 3670 | 3685 | 3670 | 222 |
| 500 | 20250417 | 104000 | 1739514613 | 3670 | 3670 | 3670 | 3670 | 337 |
| 501 | 20250417 | 103900 | 1738277823 | 3685 | 3680 | 3685 | 3680 | 594 |
| 502 | 20250417 | 103800 | 1736091403 | 3680 | 3675 | 3680 | 3670 | 1183 |
| 503 | 20250417 | 103700 | 1731749133 | 3670 | 3665 | 3680 | 3665 | 5152 |
| 504 | 20250417 | 103600 | 1712834983 | 3670 | 3670 | 3675 | 3660 | 17630 |
| 505 | 20250417 | 103500 | 1648142678 | 3670 | 3665 | 3670 | 3665 | 910 |
| 506 | 20250417 | 103400 | 1644805668 | 3665 | 3655 | 3665 | 3655 | 88 |
| 507 | 20250417 | 103300 | 1644483553 | 3650 | 3660 | 3665 | 3640 | 9485 |
| 508 | 20250417 | 103200 | 1609921583 | 3660 | 3655 | 3660 | 3645 | 21461 |
| 509 | 20250417 | 103100 | 1531566983 | 3655 | 3660 | 3665 | 3655 | 2602 |
| 510 | 20250417 | 103000 | 1522048463 | 3675 | 3680 | 3680 | 3660 | 6132 |
| 511 | 20250417 | 102900 | 1499558683 | 3680 | 3685 | 3685 | 3680 | 352 |
| 512 | 20250417 | 102800 | 1498262998 | 3685 | 3685 | 3685 | 3685 | 22 |
| 513 | 20250417 | 102700 | 1498181928 | 3690 | 3690 | 3690 | 3690 | 1201 |
| 514 | 20250417 | 102600 | 1493750238 | 3690 | 3690 | 3695 | 3690 | 236 |
| 515 | 20250417 | 102500 | 1492879393 | 3690 | 3690 | 3690 | 3690 | 915 |
| 516 | 20250417 | 102400 | 1489503043 | 3695 | 3695 | 3695 | 3695 | 85 |
| 517 | 20250417 | 102300 | 1489188968 | 3695 | 3695 | 3695 | 3695 | 594 |
| 518 | 20250417 | 102200 | 1486994138 | 3695 | 3695 | 3695 | 3690 | 348 |
| 519 | 20250417 | 102100 | 1485708283 | 3695 | 3695 | 3695 | 3695 | 1 |
| 520 | 20250417 | 102000 | 1485704588 | 3695 | 3695 | 3695 | 3695 | 685 |
| 521 | 20250417 | 101900 | 1483173513 | 3690 | 3690 | 3690 | 3690 | 0 |
| 522 | 20250417 | 101800 | 1483173513 | 3690 | 3695 | 3695 | 3690 | 1406 |
| 523 | 20250417 | 101700 | 1477978413 | 3685 | 3680 | 3685 | 3680 | 238 |
| 524 | 20250417 | 101600 | 1477101388 | 3675 | 3680 | 3685 | 3675 | 1074 |
| 525 | 20250417 | 101500 | 1473152943 | 3680 | 3685 | 3685 | 3675 | 128 |
| 526 | 20250417 | 101400 | 1472682068 | 3675 | 3670 | 3675 | 3670 | 1263 |
| 527 | 20250417 | 101300 | 1468041118 | 3665 | 3670 | 3695 | 3660 | 9669 |
| 528 | 20250417 | 101200 | 1432619263 | 3665 | 3695 | 3695 | 3665 | 6209 |
| 529 | 20250417 | 101100 | 1409789453 | 3695 | 3690 | 3695 | 3690 | 132 |
| 530 | 20250417 | 101000 | 1409301723 | 3690 | 3685 | 3695 | 3685 | 1130 |
| 531 | 20250417 | 100900 | 1405135173 | 3700 | 3685 | 3700 | 3685 | 74 |
| 532 | 20250417 | 100800 | 1404862128 | 3685 | 3700 | 3700 | 3685 | 5206 |
| 533 | 20250417 | 100700 | 1385653683 | 3705 | 3695 | 3705 | 3695 | 1014 |
| 534 | 20250417 | 100600 | 1381899663 | 3695 | 3695 | 3700 | 3695 | 602 |
| 535 | 20250417 | 100500 | 1379675163 | 3700 | 3695 | 3700 | 3695 | 797 |
| 536 | 20250417 | 100400 | 1376730183 | 3700 | 3705 | 3705 | 3695 | 1160 |
| 537 | 20250417 | 100300 | 1372442023 | 3700 | 3700 | 3705 | 3700 | 2036 |
| 538 | 20250417 | 100200 | 1364908778 | 3700 | 3700 | 3700 | 3695 | 797 |
| 539 | 20250417 | 100100 | 1361963108 | 3705 | 3700 | 3705 | 3700 | 1256 |
| 540 | 20250417 | 100000 | 1357315903 | 3700 | 3705 | 3705 | 3700 | 849 |
| 541 | 20250417 | 095900 | 1354171353 | 3700 | 3700 | 3700 | 3700 | 12 |
| 542 | 20250417 | 095800 | 1354126953 | 3700 | 3715 | 3715 | 3700 | 728 |
| 543 | 20250417 | 095700 | 1351425318 | 3715 | 3715 | 3715 | 3715 | 1012 |
| 544 | 20250417 | 095600 | 1347665738 | 3720 | 3725 | 3725 | 3710 | 3447 |
| 545 | 20250417 | 095500 | 1334853808 | 3725 | 3725 | 3725 | 3720 | 1168 |
| 546 | 20250417 | 095400 | 1330506833 | 3725 | 3720 | 3725 | 3720 | 1011 |
| 547 | 20250417 | 095300 | 1326745838 | 3730 | 3720 | 3730 | 3720 | 1271 |
| 548 | 20250417 | 095200 | 1322008993 | 3720 | 3715 | 3725 | 3715 | 2027 |
| 549 | 20250417 | 095100 | 1314469870 | 3710 | 3690 | 3710 | 3690 | 2338 |
| 550 | 20250417 | 095000 | 1305814985 | 3700 | 3690 | 3700 | 3685 | 1168 |
| 551 | 20250417 | 094900 | 1301505265 | 3690 | 3690 | 3695 | 3685 | 1671 |
| 552 | 20250417 | 094800 | 1295345330 | 3680 | 3705 | 3705 | 3680 | 7387 |
| 553 | 20250417 | 094700 | 1268057470 | 3705 | 3710 | 3710 | 3705 | 146 |
| 554 | 20250417 | 094600 | 1267516520 | 3710 | 3710 | 3710 | 3710 | 668 |
| 555 | 20250417 | 094500 | 1265038240 | 3705 | 3710 | 3715 | 3705 | 202 |
| 556 | 20250417 | 094400 | 1264288770 | 3705 | 3700 | 3710 | 3700 | 655 |
| 557 | 20250417 | 094300 | 1261860650 | 3710 | 3710 | 3715 | 3700 | 2228 |
| 558 | 20250417 | 094200 | 1253606000 | 3710 | 3710 | 3715 | 3710 | 247 |
| 559 | 20250417 | 094100 | 1252689620 | 3715 | 3710 | 3715 | 3710 | 417 |
| 560 | 20250417 | 094000 | 1251142475 | 3715 | 3705 | 3715 | 3705 | 7296 |
| 561 | 20250417 | 093900 | 1224094225 | 3705 | 3705 | 3710 | 3700 | 1827 |
| 562 | 20250417 | 093800 | 1217325140 | 3705 | 3710 | 3710 | 3700 | 4705 |
| 563 | 20250417 | 093700 | 1199900030 | 3710 | 3730 | 3730 | 3705 | 1147 |
| 564 | 20250417 | 093600 | 1195647430 | 3730 | 3735 | 3735 | 3710 | 3300 |
| 565 | 20250417 | 093500 | 1183376890 | 3730 | 3715 | 3730 | 3710 | 5889 |
| 566 | 20250417 | 093400 | 1161449655 | 3710 | 3700 | 3710 | 3700 | 1808 |
| 567 | 20250417 | 093300 | 1154753205 | 3700 | 3705 | 3715 | 3700 | 6584 |
| 568 | 20250417 | 093200 | 1130368905 | 3705 | 3710 | 3710 | 3695 | 4825 |
| 569 | 20250417 | 093100 | 1112508265 | 3710 | 3705 | 3720 | 3700 | 905 |
| 570 | 20250417 | 093000 | 1109154075 | 3705 | 3700 | 3720 | 3700 | 5258 |
| 571 | 20250417 | 092900 | 1089674760 | 3700 | 3730 | 3730 | 3700 | 6948 |
| 572 | 20250417 | 092800 | 1063887875 | 3730 | 3750 | 3760 | 3725 | 2873 |
| 573 | 20250417 | 092700 | 1053157555 | 3750 | 3735 | 3750 | 3730 | 11692 |
| 574 | 20250417 | 092600 | 1009462000 | 3735 | 3740 | 3740 | 3735 | 1658 |
| 575 | 20250417 | 092500 | 1003264155 | 3735 | 3735 | 3735 | 3735 | 0 |
| 576 | 20250417 | 092400 | 1003264155 | 3735 | 3760 | 3760 | 3735 | 797 |
| 577 | 20250417 | 092300 | 1000283020 | 3755 | 3750 | 3755 | 3740 | 1160 |
| 578 | 20250417 | 092200 | 995932805 | 3750 | 3750 | 3760 | 3750 | 3968 |
| 579 | 20250417 | 092100 | 981052400 | 3750 | 3760 | 3765 | 3750 | 3104 |
| 580 | 20250417 | 092000 | 969382500 | 3760 | 3750 | 3760 | 3750 | 1185 |
| 581 | 20250417 | 091900 | 964930645 | 3740 | 3775 | 3775 | 3740 | 3442 |
| 582 | 20250417 | 091800 | 952017620 | 3760 | 3770 | 3780 | 3760 | 7126 |
| 583 | 20250417 | 091700 | 925121320 | 3770 | 3760 | 3790 | 3740 | 12214 |
| 584 | 20250417 | 091600 | 879077675 | 3750 | 3720 | 3760 | 3700 | 19874 |
| 585 | 20250417 | 091500 | 805096945 | 3720 | 3725 | 3730 | 3715 | 1352 |
| 586 | 20250417 | 091400 | 800058745 | 3725 | 3725 | 3730 | 3710 | 11645 |
| 587 | 20250417 | 091300 | 756669415 | 3720 | 3715 | 3725 | 3710 | 3093 |
| 588 | 20250417 | 091200 | 745172215 | 3710 | 3705 | 3720 | 3705 | 1200 |
| 589 | 20250417 | 091100 | 740715245 | 3710 | 3700 | 3720 | 3695 | 5576 |
| 590 | 20250417 | 091000 | 720043300 | 3700 | 3700 | 3720 | 3700 | 7795 |
| 591 | 20250417 | 090900 | 691116245 | 3715 | 3680 | 3715 | 3680 | 4834 |
| 592 | 20250417 | 090800 | 673224510 | 3680 | 3675 | 3690 | 3670 | 15248 |
| 593 | 20250417 | 090700 | 617176090 | 3675 | 3675 | 3680 | 3665 | 11202 |
| 594 | 20250417 | 090600 | 576042125 | 3675 | 3675 | 3685 | 3670 | 16741 |
| 595 | 20250417 | 090500 | 514528115 | 3675 | 3685 | 3705 | 3675 | 9408 |
| 596 | 20250417 | 090400 | 479836390 | 3685 | 3700 | 3715 | 3685 | 16225 |
| 597 | 20250417 | 090300 | 419935370 | 3695 | 3680 | 3725 | 3680 | 9665 |
| 598 | 20250417 | 090200 | 384196955 | 3685 | 3700 | 3765 | 3680 | 20197 |
| 599 | 20250417 | 090100 | 309531320 | 3680 | 3725 | 3750 | 3620 | 34308 |
| 600 | 20250417 | 090000 | 182738000 | 3725 | 3740 | 3765 | 3725 | 48797 |