30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 190600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 3 | 20250417 | 190500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20250417 | 190400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20250417 | 190300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20250417 | 190200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20250417 | 190100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20250417 | 190000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20250417 | 185900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20250417 | 185800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20250417 | 185700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20250417 | 185600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20250417 | 185500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20250417 | 185400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20250417 | 185300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20250417 | 185200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20250417 | 185100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20250417 | 185000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20250417 | 184900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20250417 | 184800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20250417 | 184700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20250417 | 184600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20250417 | 184500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20250417 | 184400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20250417 | 184300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20250417 | 184200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20250417 | 184100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20250417 | 184000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20250417 | 183900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20250417 | 183800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20250417 | 183700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20250417 | 183600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 33 | 20250417 | 183500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20250417 | 183400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20250417 | 183300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20250417 | 183200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20250417 | 183100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20250417 | 183000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20250417 | 182900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20250417 | 182800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20250417 | 182700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20250417 | 182600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20250417 | 182500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20250417 | 182400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20250417 | 182300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20250417 | 182200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20250417 | 182100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20250417 | 182000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20250417 | 181900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20250417 | 181800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20250417 | 181700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20250417 | 181600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20250417 | 181500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20250417 | 181400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20250417 | 181300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20250417 | 181200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20250417 | 181100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20250417 | 181000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20250417 | 180900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20250417 | 180800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20250417 | 180700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20250417 | 180600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 63 | 20250417 | 180500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20250417 | 180400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20250417 | 180300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20250417 | 180200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20250417 | 180100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20250417 | 180000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20250417 | 175900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20250417 | 175800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20250417 | 175700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20250417 | 175600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20250417 | 175500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20250417 | 175400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20250417 | 175300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20250417 | 175200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20250417 | 175100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20250417 | 175000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20250417 | 174900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20250417 | 174800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20250417 | 174700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20250417 | 174600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20250417 | 174500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20250417 | 174400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20250417 | 174300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20250417 | 174200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20250417 | 174100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20250417 | 174000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20250417 | 173900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20250417 | 173800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20250417 | 173700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20250417 | 173600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 93 | 20250417 | 173500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20250417 | 173400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20250417 | 173300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20250417 | 173200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20250417 | 173100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20250417 | 173000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20250417 | 172900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20250417 | 172800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20250417 | 172700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20250417 | 172600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20250417 | 172500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20250417 | 172400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20250417 | 172300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20250417 | 172200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20250417 | 172100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20250417 | 172000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20250417 | 171900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20250417 | 171800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20250417 | 171700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20250417 | 171600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20250417 | 171500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20250417 | 171400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20250417 | 171300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20250417 | 171200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20250417 | 171100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20250417 | 171000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20250417 | 170900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20250417 | 170800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20250417 | 170700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20250417 | 170600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 123 | 20250417 | 170500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20250417 | 170400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20250417 | 170300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20250417 | 170200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20250417 | 170100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20250417 | 170000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20250417 | 165900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20250417 | 165800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20250417 | 165700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20250417 | 165600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20250417 | 165500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20250417 | 165400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20250417 | 165300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20250417 | 165200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20250417 | 165100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20250417 | 165000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20250417 | 164900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20250417 | 164800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20250417 | 164700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20250417 | 164600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20250417 | 164500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20250417 | 164400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20250417 | 164300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20250417 | 164200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20250417 | 164100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20250417 | 164000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20250417 | 163900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20250417 | 163800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20250417 | 163700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20250417 | 163600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 153 | 20250417 | 163500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20250417 | 163400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20250417 | 163300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20250417 | 163200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20250417 | 163100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20250417 | 163000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20250417 | 162900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20250417 | 162800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20250417 | 162700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20250417 | 162600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20250417 | 162500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20250417 | 162400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20250417 | 162300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20250417 | 162200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20250417 | 162100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20250417 | 162000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20250417 | 161900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20250417 | 161800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20250417 | 161700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20250417 | 161600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20250417 | 161500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20250417 | 161400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20250417 | 161300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20250417 | 161200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20250417 | 161100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20250417 | 161000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20250417 | 160900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20250417 | 160800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20250417 | 160700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20250417 | 160600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 183 | 20250417 | 160500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20250417 | 160400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20250417 | 160300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20250417 | 160200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20250417 | 160100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20250417 | 160000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20250417 | 155900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20250417 | 155800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20250417 | 155700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20250417 | 155600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20250417 | 155500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20250417 | 155400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20250417 | 155300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20250417 | 155200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20250417 | 155100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20250417 | 155000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20250417 | 154900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20250417 | 154800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20250417 | 154700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20250417 | 154600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20250417 | 154500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20250417 | 154400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20250417 | 154300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20250417 | 154200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20250417 | 154100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20250417 | 154000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20250417 | 153900 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20250417 | 153800 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20250417 | 153700 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20250417 | 153600 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 213 | 20250417 | 153500 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20250417 | 153400 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20250417 | 153300 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20250417 | 153200 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20250417 | 153100 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20250417 | 153000 | 2060255098 | 4440 | 4440 | 4440 | 4440 | 13684 |
| 219 | 20250417 | 152900 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20250417 | 152800 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20250417 | 152700 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20250417 | 152600 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20250417 | 152500 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20250417 | 152400 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20250417 | 152300 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20250417 | 152200 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20250417 | 152100 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20250417 | 152000 | 1999498138 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20250417 | 151900 | 1999498138 | 4415 | 4425 | 4430 | 4415 | 10499 |
| 230 | 20250417 | 151800 | 1953061818 | 4420 | 4435 | 4440 | 4420 | 4656 |
| 231 | 20250417 | 151700 | 1932439843 | 4435 | 4440 | 4450 | 4430 | 10263 |
| 232 | 20250417 | 151600 | 1886823468 | 4440 | 4440 | 4460 | 4425 | 17428 |
| 233 | 20250417 | 151500 | 1809331063 | 4440 | 4385 | 4440 | 4370 | 19190 |
| 234 | 20250417 | 151400 | 1724676928 | 4385 | 4365 | 4385 | 4360 | 3571 |
| 235 | 20250417 | 151300 | 1709033073 | 4365 | 4365 | 4365 | 4360 | 2595 |
| 236 | 20250417 | 151200 | 1697710753 | 4365 | 4370 | 4370 | 4365 | 1377 |
| 237 | 20250417 | 151100 | 1691699648 | 4375 | 4375 | 4375 | 4365 | 5 |
| 238 | 20250417 | 151000 | 1691677803 | 4375 | 4375 | 4375 | 4375 | 105 |
| 239 | 20250417 | 150900 | 1691218428 | 4375 | 4365 | 4380 | 4365 | 3011 |
| 240 | 20250417 | 150800 | 1678072978 | 4365 | 4360 | 4380 | 4355 | 11555 |
| 241 | 20250417 | 150700 | 1627653708 | 4365 | 4360 | 4365 | 4355 | 1691 |
| 242 | 20250417 | 150600 | 1620286508 | 4360 | 4365 | 4365 | 4355 | 3386 |
| 243 | 20250417 | 150500 | 1605527093 | 4370 | 4370 | 4370 | 4370 | 412 |
| 244 | 20250417 | 150400 | 1603726653 | 4370 | 4370 | 4375 | 4365 | 2918 |
| 245 | 20250417 | 150300 | 1590980128 | 4375 | 4375 | 4375 | 4375 | 53 |
| 246 | 20250417 | 150200 | 1590748253 | 4375 | 4375 | 4375 | 4375 | 272 |
| 247 | 20250417 | 150100 | 1589558253 | 4375 | 4380 | 4380 | 4375 | 19 |
| 248 | 20250417 | 150000 | 1589475048 | 4380 | 4380 | 4385 | 4380 | 1068 |
| 249 | 20250417 | 145900 | 1584797203 | 4380 | 4370 | 4380 | 4370 | 1658 |
| 250 | 20250417 | 145800 | 1577542413 | 4380 | 4375 | 4380 | 4370 | 925 |
| 251 | 20250417 | 145700 | 1573496068 | 4380 | 4375 | 4380 | 4375 | 64 |
| 252 | 20250417 | 145600 | 1573216063 | 4380 | 4380 | 4380 | 4380 | 34 |
| 253 | 20250417 | 145500 | 1573067143 | 4380 | 4375 | 4380 | 4375 | 252 |
| 254 | 20250417 | 145400 | 1571963478 | 4370 | 4370 | 4370 | 4370 | 380 |
| 255 | 20250417 | 145300 | 1570302878 | 4375 | 4370 | 4375 | 4370 | 262 |
| 256 | 20250417 | 145200 | 1569157818 | 4370 | 4375 | 4375 | 4370 | 1145 |
| 257 | 20250417 | 145100 | 1564152138 | 4385 | 4385 | 4385 | 4385 | 84 |
| 258 | 20250417 | 145000 | 1563783798 | 4375 | 4390 | 4390 | 4375 | 1731 |
| 259 | 20250417 | 144900 | 1556195783 | 4385 | 4380 | 4385 | 4375 | 2421 |
| 260 | 20250417 | 144800 | 1545589083 | 4380 | 4380 | 4380 | 4380 | 1 |
| 261 | 20250417 | 144700 | 1545584703 | 4380 | 4380 | 4380 | 4380 | 347 |
| 262 | 20250417 | 144600 | 1544064843 | 4375 | 4375 | 4375 | 4375 | 10 |
| 263 | 20250417 | 144500 | 1544021093 | 4375 | 4380 | 4380 | 4375 | 477 |
| 264 | 20250417 | 144400 | 1541931933 | 4380 | 4375 | 4380 | 4375 | 32 |
| 265 | 20250417 | 144300 | 1541791923 | 4370 | 4375 | 4375 | 4370 | 101 |
| 266 | 20250417 | 144200 | 1541350548 | 4375 | 4370 | 4375 | 4370 | 129 |
| 267 | 20250417 | 144100 | 1540786328 | 4370 | 4370 | 4370 | 4370 | 515 |
| 268 | 20250417 | 144000 | 1538535778 | 4365 | 4365 | 4365 | 4365 | 426 |
| 269 | 20250417 | 143900 | 1536676288 | 4365 | 4370 | 4375 | 4365 | 238 |
| 270 | 20250417 | 143800 | 1535636533 | 4370 | 4370 | 4370 | 4370 | 66 |
| 271 | 20250417 | 143700 | 1535348113 | 4370 | 4375 | 4380 | 4370 | 764 |
| 272 | 20250417 | 143600 | 1532008003 | 4380 | 4380 | 4380 | 4380 | 0 |
| 273 | 20250417 | 143500 | 1532008003 | 4380 | 4380 | 4380 | 4380 | 435 |
| 274 | 20250417 | 143400 | 1530102703 | 4385 | 4385 | 4385 | 4385 | 562 |
| 275 | 20250417 | 143300 | 1527638333 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20250417 | 143200 | 1527638333 | 4385 | 4380 | 4385 | 4380 | 1342 |
| 277 | 20250417 | 143100 | 1521759253 | 4385 | 4375 | 4385 | 4375 | 45 |
| 278 | 20250417 | 143000 | 1521562303 | 4370 | 4365 | 4375 | 4365 | 958 |
| 279 | 20250417 | 142900 | 1517375988 | 4365 | 4370 | 4370 | 4365 | 8 |
| 280 | 20250417 | 142800 | 1517341043 | 4370 | 4385 | 4385 | 4370 | 2423 |
| 281 | 20250417 | 142700 | 1506746968 | 4375 | 4390 | 4390 | 4375 | 273 |
| 282 | 20250417 | 142600 | 1505551073 | 4385 | 4390 | 4390 | 4385 | 84 |
| 283 | 20250417 | 142500 | 1505182708 | 4390 | 4390 | 4390 | 4390 | 360 |
| 284 | 20250417 | 142400 | 1503602308 | 4385 | 4385 | 4390 | 4385 | 814 |
| 285 | 20250417 | 142300 | 1500032813 | 4390 | 4390 | 4390 | 4385 | 369 |
| 286 | 20250417 | 142200 | 1498414613 | 4390 | 4390 | 4390 | 4390 | 1 |
| 287 | 20250417 | 142100 | 1498410223 | 4390 | 4390 | 4390 | 4390 | 113 |
| 288 | 20250417 | 142000 | 1497914153 | 4390 | 4390 | 4390 | 4390 | 263 |
| 289 | 20250417 | 141900 | 1496759583 | 4390 | 4395 | 4395 | 4390 | 620 |
| 290 | 20250417 | 141800 | 1494037248 | 4400 | 4400 | 4400 | 4400 | 52 |
| 291 | 20250417 | 141700 | 1493808448 | 4400 | 4400 | 4400 | 4395 | 497 |
| 292 | 20250417 | 141600 | 1491621743 | 4400 | 4395 | 4400 | 4395 | 1886 |
| 293 | 20250417 | 141500 | 1483331868 | 4395 | 4385 | 4395 | 4385 | 2524 |
| 294 | 20250417 | 141400 | 1472246203 | 4385 | 4385 | 4385 | 4385 | 591 |
| 295 | 20250417 | 141300 | 1469654668 | 4385 | 4385 | 4385 | 4385 | 3 |
| 296 | 20250417 | 141200 | 1469641513 | 4385 | 4370 | 4385 | 4365 | 495 |
| 297 | 20250417 | 141100 | 1467476988 | 4380 | 4380 | 4380 | 4380 | 1 |
| 298 | 20250417 | 141000 | 1467472608 | 4380 | 4380 | 4380 | 4380 | 1 |
| 299 | 20250417 | 140900 | 1467468228 | 4380 | 4380 | 4380 | 4380 | 90 |
| 300 | 20250417 | 140800 | 1467074028 | 4380 | 4380 | 4385 | 4380 | 1103 |
| 301 | 20250417 | 140700 | 1462242448 | 4380 | 4360 | 4380 | 4360 | 22 |
| 302 | 20250417 | 140600 | 1462146163 | 4375 | 4375 | 4375 | 4375 | 5 |
| 303 | 20250417 | 140500 | 1462124288 | 4380 | 4380 | 4380 | 4380 | 0 |
| 304 | 20250417 | 140400 | 1462124288 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20250417 | 140300 | 1462124288 | 4380 | 4370 | 4380 | 4355 | 369 |
| 306 | 20250417 | 140200 | 1460511363 | 4355 | 4360 | 4360 | 4355 | 464 |
| 307 | 20250417 | 140100 | 1458488473 | 4360 | 4360 | 4360 | 4360 | 0 |
| 308 | 20250417 | 140000 | 1458488473 | 4360 | 4360 | 4360 | 4360 | 171 |
| 309 | 20250417 | 135900 | 1457742913 | 4360 | 4375 | 4375 | 4360 | 108 |
| 310 | 20250417 | 135800 | 1457270533 | 4375 | 4375 | 4375 | 4375 | 1 |
| 311 | 20250417 | 135700 | 1457266158 | 4355 | 4365 | 4365 | 4355 | 3010 |
| 312 | 20250417 | 135600 | 1444141378 | 4380 | 4380 | 4380 | 4380 | 0 |
| 313 | 20250417 | 135500 | 1444141378 | 4380 | 4365 | 4380 | 4365 | 10 |
| 314 | 20250417 | 135400 | 1444097698 | 4360 | 4370 | 4380 | 4360 | 501 |
| 315 | 20250417 | 135300 | 1441910008 | 4380 | 4380 | 4380 | 4380 | 5 |
| 316 | 20250417 | 135200 | 1441888108 | 4380 | 4380 | 4380 | 4380 | 636 |
| 317 | 20250417 | 135100 | 1439102428 | 4380 | 4375 | 4380 | 4375 | 545 |
| 318 | 20250417 | 135000 | 1436715468 | 4360 | 4360 | 4360 | 4360 | 0 |
| 319 | 20250417 | 134900 | 1436715468 | 4360 | 4365 | 4375 | 4360 | 1016 |
| 320 | 20250417 | 134800 | 1432281469 | 4385 | 4385 | 4385 | 4385 | 0 |
| 321 | 20250417 | 134700 | 1432281469 | 4385 | 4385 | 4385 | 4385 | 0 |
| 322 | 20250417 | 134600 | 1432281469 | 4385 | 4385 | 4385 | 4385 | 108 |
| 323 | 20250417 | 134500 | 1431807889 | 4365 | 4385 | 4385 | 4365 | 504 |
| 324 | 20250417 | 134400 | 1429606284 | 4385 | 4385 | 4385 | 4385 | 236 |
| 325 | 20250417 | 134300 | 1428571424 | 4380 | 4380 | 4380 | 4380 | 5 |
| 326 | 20250417 | 134200 | 1428549524 | 4385 | 4365 | 4385 | 4365 | 49 |
| 327 | 20250417 | 134100 | 1428335059 | 4360 | 4360 | 4360 | 4360 | 195 |
| 328 | 20250417 | 134000 | 1427484859 | 4360 | 4385 | 4385 | 4360 | 700 |
| 329 | 20250417 | 133900 | 1424427989 | 4385 | 4385 | 4385 | 4385 | 0 |
| 330 | 20250417 | 133800 | 1424427989 | 4385 | 4385 | 4385 | 4385 | 1615 |
| 331 | 20250417 | 133700 | 1417346214 | 4385 | 4385 | 4385 | 4385 | 111 |
| 332 | 20250417 | 133600 | 1416859479 | 4385 | 4385 | 4385 | 4385 | 128 |
| 333 | 20250417 | 133500 | 1416298199 | 4355 | 4370 | 4370 | 4355 | 4435 |
| 334 | 20250417 | 133400 | 1396958389 | 4370 | 4370 | 4370 | 4370 | 220 |
| 335 | 20250417 | 133300 | 1395996989 | 4370 | 4370 | 4370 | 4370 | 237 |
| 336 | 20250417 | 133200 | 1394961299 | 4370 | 4385 | 4385 | 4370 | 105 |
| 337 | 20250417 | 133100 | 1394502384 | 4370 | 4377 | 4377 | 4370 | 100 |
| 338 | 20250417 | 133000 | 1394065286 | 4380 | 4370 | 4380 | 4370 | 18 |
| 339 | 20250417 | 132900 | 1393986536 | 4375 | 4380 | 4380 | 4375 | 102 |
| 340 | 20250417 | 132800 | 1393539786 | 4380 | 4380 | 4380 | 4380 | 70 |
| 341 | 20250417 | 132700 | 1393233186 | 4370 | 4370 | 4370 | 4370 | 0 |
| 342 | 20250417 | 132600 | 1393233186 | 4370 | 4370 | 4370 | 4370 | 0 |
| 343 | 20250417 | 132500 | 1393233186 | 4370 | 4370 | 4370 | 4370 | 35 |
| 344 | 20250417 | 132400 | 1393080236 | 4370 | 4370 | 4370 | 4370 | 252 |
| 345 | 20250417 | 132300 | 1391978996 | 4385 | 4385 | 4385 | 4385 | 5 |
| 346 | 20250417 | 132200 | 1391957071 | 4385 | 4385 | 4385 | 4385 | 32 |
| 347 | 20250417 | 132100 | 1391816751 | 4385 | 4385 | 4385 | 4385 | 62 |
| 348 | 20250417 | 132000 | 1391544881 | 4370 | 4375 | 4385 | 4370 | 21 |
| 349 | 20250417 | 131900 | 1391453091 | 4370 | 4385 | 4385 | 4370 | 125 |
| 350 | 20250417 | 131800 | 1390906406 | 4395 | 4385 | 4395 | 4385 | 2 |
| 351 | 20250417 | 131700 | 1390897626 | 4385 | 4385 | 4385 | 4385 | 1 |
| 352 | 20250417 | 131600 | 1390893241 | 4395 | 4365 | 4395 | 4365 | 1103 |
| 353 | 20250417 | 131500 | 1386047246 | 4365 | 4365 | 4365 | 4365 | 428 |
| 354 | 20250417 | 131400 | 1384179026 | 4365 | 4380 | 4380 | 4365 | 285 |
| 355 | 20250417 | 131300 | 1382933726 | 4390 | 4380 | 4390 | 4380 | 241 |
| 356 | 20250417 | 131200 | 1381877146 | 4380 | 4380 | 4380 | 4380 | 257 |
| 357 | 20250417 | 131100 | 1380751486 | 4380 | 4380 | 4380 | 4380 | 21 |
| 358 | 20250417 | 131000 | 1380659506 | 4370 | 4375 | 4375 | 4370 | 4580 |
| 359 | 20250417 | 130900 | 1360644246 | 4375 | 4375 | 4375 | 4375 | 2140 |
| 360 | 20250417 | 130800 | 1351281746 | 4380 | 4390 | 4390 | 4380 | 527 |
| 361 | 20250417 | 130700 | 1348970841 | 4390 | 4390 | 4390 | 4390 | 479 |
| 362 | 20250417 | 130600 | 1346868031 | 4390 | 4385 | 4390 | 4385 | 378 |
| 363 | 20250417 | 130500 | 1345210496 | 4385 | 4385 | 4385 | 4385 | 23 |
| 364 | 20250417 | 130400 | 1345109641 | 4385 | 4385 | 4385 | 4385 | 0 |
| 365 | 20250417 | 130300 | 1345109641 | 4385 | 4385 | 4385 | 4385 | 10 |
| 366 | 20250417 | 130200 | 1345065791 | 4390 | 4375 | 4390 | 4375 | 19 |
| 367 | 20250417 | 130100 | 1344982646 | 4375 | 4390 | 4390 | 4375 | 45 |
| 368 | 20250417 | 130000 | 1344785636 | 4385 | 4380 | 4385 | 4380 | 375 |
| 369 | 20250417 | 125900 | 1343143111 | 4370 | 4370 | 4370 | 4370 | 0 |
| 370 | 20250417 | 125800 | 1343143111 | 4370 | 4380 | 4380 | 4370 | 140 |
| 371 | 20250417 | 125700 | 1342531006 | 4380 | 4380 | 4380 | 4380 | 322 |
| 372 | 20250417 | 125600 | 1341120646 | 4385 | 4385 | 4385 | 4385 | 1131 |
| 373 | 20250417 | 125500 | 1336161211 | 4380 | 4380 | 4380 | 4380 | 0 |
| 374 | 20250417 | 125400 | 1336161211 | 4380 | 4385 | 4385 | 4380 | 302 |
| 375 | 20250417 | 125300 | 1334837446 | 4380 | 4380 | 4380 | 4380 | 222 |
| 376 | 20250417 | 125200 | 1333865086 | 4375 | 4380 | 4380 | 4375 | 344 |
| 377 | 20250417 | 125100 | 1332359911 | 4380 | 4380 | 4385 | 4380 | 82 |
| 378 | 20250417 | 125000 | 1332000686 | 4385 | 4380 | 4385 | 4360 | 2418 |
| 379 | 20250417 | 124900 | 1321430051 | 4380 | 4390 | 4390 | 4355 | 9324 |
| 380 | 20250417 | 124800 | 1280702736 | 4385 | 4390 | 4390 | 4385 | 874 |
| 381 | 20250417 | 124700 | 1276867396 | 4390 | 4390 | 4390 | 4390 | 346 |
| 382 | 20250417 | 124600 | 1275348456 | 4390 | 4385 | 4390 | 4385 | 2 |
| 383 | 20250417 | 124500 | 1275339681 | 4385 | 4380 | 4385 | 4380 | 376 |
| 384 | 20250417 | 124400 | 1273690976 | 4380 | 4380 | 4385 | 4380 | 793 |
| 385 | 20250417 | 124300 | 1270215856 | 4385 | 4395 | 4395 | 4385 | 1975 |
| 386 | 20250417 | 124200 | 1261549556 | 4400 | 4400 | 4400 | 4400 | 98 |
| 387 | 20250417 | 124100 | 1261118356 | 4395 | 4405 | 4405 | 4390 | 2198 |
| 388 | 20250417 | 124000 | 1251458256 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20250417 | 123900 | 1251458256 | 4415 | 4415 | 4415 | 4415 | 0 |
| 390 | 20250417 | 123800 | 1251458256 | 4415 | 4415 | 4415 | 4415 | 272 |
| 391 | 20250417 | 123700 | 1250257376 | 4415 | 4415 | 4415 | 4400 | 143 |
| 392 | 20250417 | 123600 | 1249626661 | 4405 | 4410 | 4410 | 4405 | 594 |
| 393 | 20250417 | 123500 | 1247010041 | 4410 | 4415 | 4415 | 4410 | 76 |
| 394 | 20250417 | 123400 | 1246674801 | 4410 | 4415 | 4415 | 4410 | 68 |
| 395 | 20250417 | 123300 | 1246374766 | 4415 | 4415 | 4415 | 4415 | 469 |
| 396 | 20250417 | 123200 | 1244304131 | 4415 | 4410 | 4415 | 4410 | 200 |
| 397 | 20250417 | 123100 | 1243421406 | 4410 | 4400 | 4410 | 4400 | 387 |
| 398 | 20250417 | 123000 | 1241715386 | 4410 | 4405 | 4410 | 4405 | 700 |
| 399 | 20250417 | 122900 | 1238628951 | 4410 | 4400 | 4410 | 4400 | 545 |
| 400 | 20250417 | 122800 | 1236226776 | 4400 | 4400 | 4400 | 4400 | 131 |
| 401 | 20250417 | 122700 | 1235650376 | 4400 | 4400 | 4400 | 4395 | 1153 |
| 402 | 20250417 | 122600 | 1230577471 | 4405 | 4415 | 4415 | 4405 | 11 |
| 403 | 20250417 | 122500 | 1230529006 | 4415 | 4415 | 4415 | 4415 | 30 |
| 404 | 20250417 | 122400 | 1230396556 | 4425 | 4405 | 4425 | 4395 | 831 |
| 405 | 20250417 | 122300 | 1226740906 | 4405 | 4400 | 4425 | 4400 | 166 |
| 406 | 20250417 | 122200 | 1226010476 | 4400 | 4420 | 4420 | 4395 | 1119 |
| 407 | 20250417 | 122100 | 1221086173 | 4420 | 4420 | 4420 | 4420 | 0 |
| 408 | 20250417 | 122000 | 1221086173 | 4420 | 4420 | 4420 | 4420 | 3 |
| 409 | 20250417 | 121900 | 1221072913 | 4430 | 4435 | 4435 | 4430 | 147 |
| 410 | 20250417 | 121800 | 1220421133 | 4445 | 4405 | 4445 | 4400 | 1445 |
| 411 | 20250417 | 121700 | 1214045603 | 4405 | 4405 | 4405 | 4405 | 0 |
| 412 | 20250417 | 121600 | 1214045603 | 4405 | 4415 | 4415 | 4400 | 513 |
| 413 | 20250417 | 121500 | 1211786083 | 4410 | 4415 | 4415 | 4410 | 675 |
| 414 | 20250417 | 121400 | 1208806193 | 4415 | 4420 | 4425 | 4415 | 411 |
| 415 | 20250417 | 121300 | 1206991278 | 4420 | 4430 | 4430 | 4420 | 1709 |
| 416 | 20250417 | 121200 | 1199437478 | 4430 | 4425 | 4430 | 4420 | 580 |
| 417 | 20250417 | 121100 | 1196870993 | 4420 | 4435 | 4445 | 4420 | 1750 |
| 418 | 20250417 | 121000 | 1189121938 | 4435 | 4460 | 4460 | 4435 | 1073 |
| 419 | 20250417 | 120900 | 1184345658 | 4460 | 4420 | 4460 | 4420 | 12860 |
| 420 | 20250417 | 120800 | 1127276903 | 4420 | 4420 | 4420 | 4420 | 352 |
| 421 | 20250417 | 120700 | 1125721063 | 4420 | 4410 | 4425 | 4405 | 22 |
| 422 | 20250417 | 120600 | 1125623963 | 4425 | 4405 | 4425 | 4405 | 713 |
| 423 | 20250417 | 120500 | 1122473073 | 4425 | 4420 | 4425 | 4420 | 1458 |
| 424 | 20250417 | 120400 | 1116021543 | 4405 | 4415 | 4415 | 4400 | 4972 |
| 425 | 20250417 | 120300 | 1094124948 | 4420 | 4415 | 4420 | 4415 | 22 |
| 426 | 20250417 | 120200 | 1094027808 | 4415 | 4415 | 4415 | 4415 | 22 |
| 427 | 20250417 | 120100 | 1093930678 | 4420 | 4425 | 4425 | 4420 | 126 |
| 428 | 20250417 | 120000 | 1093373753 | 4420 | 4425 | 4425 | 4420 | 1499 |
| 429 | 20250417 | 115900 | 1086747498 | 4430 | 4430 | 4430 | 4430 | 13 |
| 430 | 20250417 | 115800 | 1086689908 | 4420 | 4425 | 4430 | 4420 | 835 |
| 431 | 20250417 | 115700 | 1082990983 | 4430 | 4410 | 4430 | 4410 | 46 |
| 432 | 20250417 | 115600 | 1082787618 | 4425 | 4410 | 4425 | 4410 | 3393 |
| 433 | 20250417 | 115500 | 1067798558 | 4410 | 4420 | 4420 | 4410 | 115 |
| 434 | 20250417 | 115400 | 1067291258 | 4420 | 4420 | 4420 | 4420 | 30 |
| 435 | 20250417 | 115300 | 1067158658 | 4420 | 4410 | 4425 | 4410 | 597 |
| 436 | 20250417 | 115200 | 1064520113 | 4410 | 4420 | 4420 | 4410 | 1013 |
| 437 | 20250417 | 115100 | 1060050148 | 4420 | 4420 | 4420 | 4420 | 43 |
| 438 | 20250417 | 115000 | 1059860088 | 4420 | 4420 | 4420 | 4420 | 826 |
| 439 | 20250417 | 114900 | 1056209168 | 4415 | 4415 | 4415 | 4415 | 116 |
| 440 | 20250417 | 114800 | 1055697028 | 4420 | 4415 | 4420 | 4415 | 515 |
| 441 | 20250417 | 114700 | 1053421403 | 4420 | 4430 | 4430 | 4420 | 1201 |
| 442 | 20250417 | 114600 | 1048104388 | 4430 | 4415 | 4430 | 4415 | 2608 |
| 443 | 20250417 | 114500 | 1036571343 | 4410 | 4415 | 4415 | 4410 | 117 |
| 444 | 20250417 | 114400 | 1036055248 | 4415 | 4420 | 4425 | 4415 | 1199 |
| 445 | 20250417 | 114300 | 1030757558 | 4420 | 4405 | 4425 | 4405 | 7285 |
| 446 | 20250417 | 114200 | 998589728 | 4400 | 4410 | 4410 | 4400 | 288 |
| 447 | 20250417 | 114100 | 997321923 | 4407 | 4410 | 4410 | 4405 | 203 |
| 448 | 20250417 | 114000 | 996426819 | 4410 | 4405 | 4415 | 4405 | 4797 |
| 449 | 20250417 | 113900 | 975266714 | 4405 | 4400 | 4405 | 4400 | 598 |
| 450 | 20250417 | 113800 | 972635464 | 4410 | 4405 | 4410 | 4405 | 1000 |
| 451 | 20250417 | 113700 | 968226449 | 4405 | 4405 | 4405 | 4405 | 0 |
| 452 | 20250417 | 113600 | 968226449 | 4405 | 4390 | 4405 | 4390 | 902 |
| 453 | 20250417 | 113500 | 964257154 | 4390 | 4380 | 4390 | 4380 | 21 |
| 454 | 20250417 | 113400 | 964164984 | 4380 | 4380 | 4380 | 4380 | 44 |
| 455 | 20250417 | 113300 | 963972264 | 4390 | 4390 | 4390 | 4390 | 51 |
| 456 | 20250417 | 113200 | 963748374 | 4390 | 4390 | 4390 | 4390 | 10 |
| 457 | 20250417 | 113100 | 963704474 | 4380 | 4380 | 4380 | 4380 | 425 |
| 458 | 20250417 | 113000 | 961842974 | 4380 | 4395 | 4395 | 4380 | 59 |
| 459 | 20250417 | 112900 | 961584539 | 4375 | 4390 | 4395 | 4375 | 588 |
| 460 | 20250417 | 112800 | 959009544 | 4390 | 4390 | 4390 | 4385 | 40 |
| 461 | 20250417 | 112700 | 958834104 | 4385 | 4385 | 4385 | 4385 | 0 |
| 462 | 20250417 | 112600 | 958834104 | 4385 | 4400 | 4405 | 4385 | 4609 |
| 463 | 20250417 | 112500 | 938577734 | 4395 | 4395 | 4395 | 4395 | 880 |
| 464 | 20250417 | 112400 | 934710134 | 4400 | 4405 | 4405 | 4400 | 559 |
| 465 | 20250417 | 112300 | 932250524 | 4400 | 4400 | 4400 | 4395 | 1500 |
| 466 | 20250417 | 112200 | 925653134 | 4400 | 4400 | 4400 | 4400 | 873 |
| 467 | 20250417 | 112100 | 921811934 | 4400 | 4400 | 4400 | 4400 | 200 |
| 468 | 20250417 | 112000 | 920931934 | 4400 | 4400 | 4400 | 4400 | 584 |
| 469 | 20250417 | 111900 | 918362334 | 4400 | 4395 | 4400 | 4395 | 1273 |
| 470 | 20250417 | 111800 | 912762484 | 4400 | 4400 | 4400 | 4400 | 84 |
| 471 | 20250417 | 111700 | 912392884 | 4400 | 4400 | 4400 | 4400 | 339 |
| 472 | 20250417 | 111600 | 910901284 | 4405 | 4395 | 4405 | 4395 | 1078 |
| 473 | 20250417 | 111500 | 906159239 | 4395 | 4395 | 4395 | 4395 | 64 |
| 474 | 20250417 | 111400 | 905877959 | 4390 | 4390 | 4390 | 4390 | 754 |
| 475 | 20250417 | 111300 | 902567899 | 4400 | 4395 | 4400 | 4390 | 1008 |
| 476 | 20250417 | 111200 | 898135139 | 4400 | 4395 | 4400 | 4395 | 1474 |
| 477 | 20250417 | 111100 | 891654464 | 4395 | 4390 | 4400 | 4390 | 1295 |
| 478 | 20250417 | 111000 | 885959374 | 4390 | 4395 | 4400 | 4390 | 1247 |
| 479 | 20250417 | 110900 | 880476989 | 4390 | 4390 | 4395 | 4385 | 1488 |
| 480 | 20250417 | 110800 | 873940194 | 4385 | 4360 | 4390 | 4360 | 2947 |
| 481 | 20250417 | 110700 | 861032034 | 4350 | 4355 | 4355 | 4350 | 320 |
| 482 | 20250417 | 110600 | 859639919 | 4355 | 4355 | 4355 | 4355 | 248 |
| 483 | 20250417 | 110500 | 858559879 | 4360 | 4355 | 4360 | 4355 | 79 |
| 484 | 20250417 | 110400 | 858215824 | 4355 | 4355 | 4355 | 4355 | 0 |
| 485 | 20250417 | 110300 | 858215824 | 4355 | 4370 | 4370 | 4355 | 1483 |
| 486 | 20250417 | 110200 | 851748524 | 4370 | 4370 | 4370 | 4360 | 120 |
| 487 | 20250417 | 110100 | 851224424 | 4370 | 4355 | 4370 | 4355 | 1542 |
| 488 | 20250417 | 110000 | 844502394 | 4355 | 4350 | 4355 | 4350 | 1177 |
| 489 | 20250417 | 105900 | 839377434 | 4350 | 4355 | 4355 | 4350 | 144 |
| 490 | 20250417 | 105800 | 838750984 | 4350 | 4350 | 4350 | 4350 | 184 |
| 491 | 20250417 | 105700 | 837950584 | 4340 | 4340 | 4340 | 4340 | 0 |
| 492 | 20250417 | 105600 | 837950584 | 4340 | 4340 | 4340 | 4340 | 10 |
| 493 | 20250417 | 105500 | 837907184 | 4350 | 4350 | 4350 | 4335 | 52 |
| 494 | 20250417 | 105400 | 837681734 | 4335 | 4335 | 4335 | 4335 | 0 |
| 495 | 20250417 | 105300 | 837681734 | 4335 | 4350 | 4350 | 4335 | 350 |
| 496 | 20250417 | 105200 | 836163314 | 4355 | 4355 | 4355 | 4355 | 146 |
| 497 | 20250417 | 105100 | 835527484 | 4355 | 4355 | 4355 | 4355 | 99 |
| 498 | 20250417 | 105000 | 835096339 | 4345 | 4355 | 4355 | 4345 | 132 |
| 499 | 20250417 | 104900 | 834521489 | 4355 | 4350 | 4355 | 4350 | 26 |
| 500 | 20250417 | 104800 | 834408384 | 4350 | 4350 | 4350 | 4350 | 1 |
| 501 | 20250417 | 104700 | 834404034 | 4350 | 4350 | 4350 | 4350 | 0 |
| 502 | 20250417 | 104600 | 834404034 | 4350 | 4345 | 4350 | 4330 | 519 |
| 503 | 20250417 | 104500 | 832151364 | 4350 | 4350 | 4355 | 4350 | 2530 |
| 504 | 20250417 | 104400 | 821144849 | 4350 | 4345 | 4350 | 4345 | 486 |
| 505 | 20250417 | 104300 | 819032669 | 4330 | 4330 | 4330 | 4330 | 125 |
| 506 | 20250417 | 104200 | 818491419 | 4330 | 4330 | 4330 | 4330 | 100 |
| 507 | 20250417 | 104100 | 818058419 | 4330 | 4330 | 4330 | 4330 | 0 |
| 508 | 20250417 | 104000 | 818058419 | 4330 | 4340 | 4340 | 4330 | 586 |
| 509 | 20250417 | 103900 | 815518739 | 4330 | 4330 | 4330 | 4330 | 331 |
| 510 | 20250417 | 103800 | 814085509 | 4330 | 4330 | 4330 | 4330 | 0 |
| 511 | 20250417 | 103700 | 814085509 | 4330 | 4335 | 4335 | 4330 | 228 |
| 512 | 20250417 | 103600 | 813098124 | 4330 | 4345 | 4345 | 4330 | 2 |
| 513 | 20250417 | 103500 | 813089449 | 4330 | 4330 | 4345 | 4330 | 49 |
| 514 | 20250417 | 103400 | 812876859 | 4330 | 4330 | 4330 | 4330 | 115 |
| 515 | 20250417 | 103300 | 812378909 | 4345 | 4325 | 4345 | 4325 | 41 |
| 516 | 20250417 | 103200 | 812201364 | 4345 | 4340 | 4345 | 4340 | 38 |
| 517 | 20250417 | 103100 | 812036394 | 4340 | 4340 | 4340 | 4340 | 1 |
| 518 | 20250417 | 103000 | 812032054 | 4340 | 4325 | 4340 | 4325 | 333 |
| 519 | 20250417 | 102900 | 810591654 | 4330 | 4330 | 4330 | 4325 | 523 |
| 520 | 20250417 | 102800 | 808327924 | 4330 | 4330 | 4330 | 4330 | 278 |
| 521 | 20250417 | 102700 | 807124184 | 4330 | 4330 | 4330 | 4325 | 923 |
| 522 | 20250417 | 102600 | 803127729 | 4330 | 4325 | 4330 | 4325 | 329 |
| 523 | 20250417 | 102500 | 801704694 | 4325 | 4335 | 4335 | 4325 | 407 |
| 524 | 20250417 | 102400 | 799942129 | 4345 | 4345 | 4345 | 4345 | 7 |
| 525 | 20250417 | 102300 | 799911714 | 4330 | 4330 | 4345 | 4330 | 318 |
| 526 | 20250417 | 102200 | 798534504 | 4345 | 4345 | 4345 | 4345 | 0 |
| 527 | 20250417 | 102100 | 798534504 | 4345 | 4345 | 4345 | 4345 | 481 |
| 528 | 20250417 | 102000 | 796444559 | 4360 | 4360 | 4365 | 4360 | 228 |
| 529 | 20250417 | 101900 | 795450269 | 4335 | 4340 | 4365 | 4335 | 938 |
| 530 | 20250417 | 101800 | 791379739 | 4365 | 4365 | 4365 | 4365 | 94 |
| 531 | 20250417 | 101700 | 790969429 | 4370 | 4345 | 4370 | 4345 | 357 |
| 532 | 20250417 | 101600 | 789416829 | 4370 | 4370 | 4370 | 4370 | 5 |
| 533 | 20250417 | 101500 | 789394979 | 4370 | 4365 | 4370 | 4365 | 50 |
| 534 | 20250417 | 101400 | 789176494 | 4365 | 4345 | 4365 | 4345 | 223 |
| 535 | 20250417 | 101300 | 788206959 | 4345 | 4345 | 4345 | 4345 | 60 |
| 536 | 20250417 | 101200 | 787946259 | 4340 | 4340 | 4340 | 4340 | 294 |
| 537 | 20250417 | 101100 | 786670299 | 4340 | 4340 | 4340 | 4340 | 150 |
| 538 | 20250417 | 101000 | 786019299 | 4340 | 4340 | 4340 | 4335 | 148 |
| 539 | 20250417 | 100900 | 785377009 | 4340 | 4345 | 4345 | 4340 | 689 |
| 540 | 20250417 | 100800 | 782384689 | 4345 | 4355 | 4365 | 4345 | 1524 |
| 541 | 20250417 | 100700 | 775752729 | 4365 | 4365 | 4365 | 4360 | 148 |
| 542 | 20250417 | 100600 | 775107104 | 4360 | 4365 | 4365 | 4360 | 63 |
| 543 | 20250417 | 100500 | 774832124 | 4365 | 4360 | 4365 | 4360 | 56 |
| 544 | 20250417 | 100400 | 774587689 | 4360 | 4370 | 4370 | 4360 | 1074 |
| 545 | 20250417 | 100300 | 769900034 | 4370 | 4380 | 4380 | 4370 | 592 |
| 546 | 20250417 | 100200 | 767312954 | 4370 | 4370 | 4380 | 4370 | 820 |
| 547 | 20250417 | 100100 | 763721544 | 4370 | 4380 | 4380 | 4365 | 1942 |
| 548 | 20250417 | 100000 | 755234414 | 4385 | 4375 | 4385 | 4365 | 1174 |
| 549 | 20250417 | 095900 | 750101894 | 4385 | 4375 | 4385 | 4360 | 4322 |
| 550 | 20250417 | 095800 | 731246514 | 4380 | 4360 | 4380 | 4360 | 2692 |
| 551 | 20250417 | 095700 | 719477049 | 4355 | 4340 | 4355 | 4340 | 3153 |
| 552 | 20250417 | 095600 | 705775544 | 4325 | 4340 | 4340 | 4325 | 908 |
| 553 | 20250417 | 095500 | 701847279 | 4340 | 4340 | 4340 | 4330 | 1016 |
| 554 | 20250417 | 095400 | 697437859 | 4340 | 4340 | 4340 | 4340 | 376 |
| 555 | 20250417 | 095300 | 695806019 | 4325 | 4325 | 4325 | 4325 | 1351 |
| 556 | 20250417 | 095200 | 689962944 | 4325 | 4325 | 4340 | 4325 | 993 |
| 557 | 20250417 | 095100 | 685660874 | 4325 | 4320 | 4325 | 4315 | 946 |
| 558 | 20250417 | 095000 | 681576094 | 4315 | 4320 | 4320 | 4315 | 456 |
| 559 | 20250417 | 094900 | 679607474 | 4325 | 4335 | 4335 | 4325 | 3443 |
| 560 | 20250417 | 094800 | 664704822 | 4335 | 4330 | 4335 | 4330 | 19 |
| 561 | 20250417 | 094700 | 664622512 | 4335 | 4330 | 4340 | 4330 | 92 |
| 562 | 20250417 | 094600 | 664224047 | 4340 | 4340 | 4340 | 4340 | 1 |
| 563 | 20250417 | 094500 | 664219707 | 4330 | 4345 | 4345 | 4330 | 115 |
| 564 | 20250417 | 094400 | 663721742 | 4330 | 4330 | 4330 | 4330 | 4000 |
| 565 | 20250417 | 094300 | 646401742 | 4345 | 4340 | 4345 | 4330 | 1915 |
| 566 | 20250417 | 094200 | 638087067 | 4340 | 4340 | 4340 | 4330 | 5588 |
| 567 | 20250417 | 094100 | 613878442 | 4340 | 4340 | 4340 | 4340 | 47 |
| 568 | 20250417 | 094000 | 613674462 | 4335 | 4335 | 4340 | 4335 | 889 |
| 569 | 20250417 | 093900 | 609820632 | 4335 | 4335 | 4340 | 4335 | 981 |
| 570 | 20250417 | 093800 | 605567897 | 4335 | 4335 | 4335 | 4335 | 1 |
| 571 | 20250417 | 093700 | 605563562 | 4335 | 4335 | 4335 | 4325 | 268 |
| 572 | 20250417 | 093600 | 604401792 | 4320 | 4330 | 4330 | 4320 | 3474 |
| 573 | 20250417 | 093500 | 589379682 | 4330 | 4330 | 4335 | 4330 | 325 |
| 574 | 20250417 | 093400 | 587971427 | 4330 | 4315 | 4340 | 4315 | 1438 |
| 575 | 20250417 | 093300 | 581742267 | 4315 | 4275 | 4315 | 4275 | 2141 |
| 576 | 20250417 | 093200 | 572546277 | 4270 | 4260 | 4280 | 4250 | 7842 |
| 577 | 20250417 | 093100 | 539104772 | 4265 | 4290 | 4290 | 4265 | 3309 |
| 578 | 20250417 | 093000 | 524975372 | 4290 | 4305 | 4310 | 4275 | 17615 |
| 579 | 20250417 | 092900 | 449344212 | 4310 | 4310 | 4310 | 4300 | 5530 |
| 580 | 20250417 | 092800 | 425544557 | 4305 | 4317 | 4325 | 4305 | 4810 |
| 581 | 20250417 | 092700 | 404810655 | 4320 | 4325 | 4325 | 4320 | 865 |
| 582 | 20250417 | 092600 | 401073655 | 4345 | 4350 | 4350 | 4310 | 4088 |
| 583 | 20250417 | 092500 | 383413105 | 4330 | 4355 | 4355 | 4330 | 1418 |
| 584 | 20250417 | 092400 | 377272595 | 4340 | 4335 | 4355 | 4335 | 1544 |
| 585 | 20250417 | 092300 | 370575760 | 4335 | 4340 | 4340 | 4335 | 78 |
| 586 | 20250417 | 092200 | 370237625 | 4340 | 4360 | 4360 | 4340 | 1480 |
| 587 | 20250417 | 092100 | 363807015 | 4355 | 4340 | 4355 | 4340 | 1442 |
| 588 | 20250417 | 092000 | 357530820 | 4340 | 4345 | 4345 | 4340 | 684 |
| 589 | 20250417 | 091900 | 354562145 | 4345 | 4350 | 4350 | 4345 | 387 |
| 590 | 20250417 | 091800 | 352880445 | 4345 | 4350 | 4355 | 4340 | 3376 |
| 591 | 20250417 | 091700 | 338189000 | 4350 | 4330 | 4350 | 4330 | 1022 |
| 592 | 20250417 | 091600 | 333752810 | 4335 | 4340 | 4345 | 4335 | 480 |
| 593 | 20250417 | 091500 | 331669640 | 4330 | 4345 | 4350 | 4330 | 720 |
| 594 | 20250417 | 091400 | 328545030 | 4350 | 4340 | 4350 | 4340 | 632 |
| 595 | 20250417 | 091300 | 325799000 | 4345 | 4350 | 4350 | 4345 | 534 |
| 596 | 20250417 | 091200 | 323478765 | 4350 | 4320 | 4350 | 4320 | 1265 |
| 597 | 20250417 | 091100 | 317995340 | 4320 | 4315 | 4325 | 4310 | 303 |
| 598 | 20250417 | 091000 | 316687475 | 4310 | 4315 | 4325 | 4310 | 9794 |
| 599 | 20250417 | 090900 | 274432850 | 4315 | 4320 | 4320 | 4305 | 10701 |
| 600 | 20250417 | 090800 | 228291165 | 4320 | 4320 | 4325 | 4315 | 2617 |
| 601 | 20250417 | 090700 | 216987010 | 4320 | 4330 | 4330 | 4320 | 5649 |
| 602 | 20250417 | 090600 | 192560775 | 4325 | 4350 | 4355 | 4325 | 9864 |
| 603 | 20250417 | 090500 | 149776085 | 4350 | 4360 | 4360 | 4350 | 2572 |
| 604 | 20250417 | 090400 | 138576930 | 4360 | 4400 | 4400 | 4355 | 4260 |
| 605 | 20250417 | 090300 | 119925155 | 4400 | 4395 | 4400 | 4385 | 1542 |
| 606 | 20250417 | 090200 | 113145005 | 4370 | 4365 | 4390 | 4365 | 5095 |
| 607 | 20250417 | 090100 | 90850890 | 4330 | 4380 | 4415 | 4330 | 13456 |
| 608 | 20250417 | 090000 | 31876735 | 4380 | 4385 | 4390 | 4375 | 7243 |