30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 3 | 20250407 | 190800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20250407 | 190700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20250407 | 190600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20250407 | 190500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20250407 | 190400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20250407 | 190300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20250407 | 190200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20250407 | 190100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20250407 | 190000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20250407 | 185900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20250407 | 185800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20250407 | 185700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20250407 | 185600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20250407 | 185500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20250407 | 185400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20250407 | 185300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20250407 | 185200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20250407 | 185100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20250407 | 185000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20250407 | 184900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20250407 | 184800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20250407 | 184700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20250407 | 184600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20250407 | 184500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20250407 | 184400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20250407 | 184300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20250407 | 184200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20250407 | 184100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20250407 | 184000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20250407 | 183900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 33 | 20250407 | 183800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20250407 | 183700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20250407 | 183600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20250407 | 183500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20250407 | 183400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20250407 | 183300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20250407 | 183200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20250407 | 183100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20250407 | 183000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20250407 | 182900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20250407 | 182800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20250407 | 182700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20250407 | 182600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20250407 | 182500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20250407 | 182400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20250407 | 182300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20250407 | 182200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20250407 | 182100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20250407 | 182000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20250407 | 181900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20250407 | 181800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20250407 | 181700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20250407 | 181600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20250407 | 181500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20250407 | 181400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20250407 | 181300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20250407 | 181200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20250407 | 181100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20250407 | 181000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20250407 | 180900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 63 | 20250407 | 180800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20250407 | 180700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20250407 | 180600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20250407 | 180500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20250407 | 180400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20250407 | 180300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20250407 | 180200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20250407 | 180100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20250407 | 180000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20250407 | 175900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20250407 | 175800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20250407 | 175700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20250407 | 175600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20250407 | 175500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20250407 | 175400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20250407 | 175300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20250407 | 175200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20250407 | 175100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20250407 | 175000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20250407 | 174900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20250407 | 174800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20250407 | 174700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20250407 | 174600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20250407 | 174500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20250407 | 174400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20250407 | 174300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20250407 | 174200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20250407 | 174100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20250407 | 174000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20250407 | 173900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 93 | 20250407 | 173800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20250407 | 173700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20250407 | 173600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20250407 | 173500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20250407 | 173400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20250407 | 173300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20250407 | 173200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20250407 | 173100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20250407 | 173000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20250407 | 172900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20250407 | 172800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20250407 | 172700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20250407 | 172600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20250407 | 172500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20250407 | 172400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20250407 | 172300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20250407 | 172200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20250407 | 172100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20250407 | 172000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20250407 | 171900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20250407 | 171800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20250407 | 171700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20250407 | 171600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20250407 | 171500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20250407 | 171400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20250407 | 171300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20250407 | 171200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20250407 | 171100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20250407 | 171000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20250407 | 170900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 123 | 20250407 | 170800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20250407 | 170700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20250407 | 170600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20250407 | 170500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20250407 | 170400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20250407 | 170300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20250407 | 170200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20250407 | 170100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20250407 | 170000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20250407 | 165900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20250407 | 165800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20250407 | 165700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20250407 | 165600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20250407 | 165500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20250407 | 165400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20250407 | 165300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20250407 | 165200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20250407 | 165100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20250407 | 165000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20250407 | 164900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20250407 | 164800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20250407 | 164700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20250407 | 164600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20250407 | 164500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20250407 | 164400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20250407 | 164300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20250407 | 164200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20250407 | 164100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20250407 | 164000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20250407 | 163900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 153 | 20250407 | 163800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20250407 | 163700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20250407 | 163600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20250407 | 163500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20250407 | 163400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20250407 | 163300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20250407 | 163200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20250407 | 163100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20250407 | 163000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20250407 | 162900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20250407 | 162800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20250407 | 162700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20250407 | 162600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20250407 | 162500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20250407 | 162400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20250407 | 162300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20250407 | 162200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20250407 | 162100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20250407 | 162000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20250407 | 161900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20250407 | 161800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20250407 | 161700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20250407 | 161600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20250407 | 161500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20250407 | 161400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20250407 | 161300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20250407 | 161200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20250407 | 161100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20250407 | 161000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20250407 | 160900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 183 | 20250407 | 160800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20250407 | 160700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20250407 | 160600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20250407 | 160500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20250407 | 160400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20250407 | 160300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20250407 | 160200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20250407 | 160100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20250407 | 160000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20250407 | 155900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20250407 | 155800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20250407 | 155700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20250407 | 155600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20250407 | 155500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20250407 | 155400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20250407 | 155300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20250407 | 155200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20250407 | 155100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20250407 | 155000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20250407 | 154900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20250407 | 154800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20250407 | 154700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20250407 | 154600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20250407 | 154500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20250407 | 154400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20250407 | 154300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20250407 | 154200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20250407 | 154100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20250407 | 154000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20250407 | 153900 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 213 | 20250407 | 153800 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20250407 | 153700 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20250407 | 153600 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20250407 | 153500 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20250407 | 153400 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20250407 | 153300 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20250407 | 153200 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20250407 | 153100 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20250407 | 153000 | 1648014853 | 4180 | 4180 | 4180 | 4180 | 1614 |
| 222 | 20250407 | 152900 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20250407 | 152800 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20250407 | 152700 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20250407 | 152600 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20250407 | 152500 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20250407 | 152400 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20250407 | 152300 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20250407 | 152200 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20250407 | 152100 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20250407 | 152000 | 1641268333 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20250407 | 151900 | 1641268333 | 4200 | 4200 | 4200 | 4195 | 430 |
| 233 | 20250407 | 151800 | 1639463073 | 4200 | 4200 | 4200 | 4200 | 500 |
| 234 | 20250407 | 151700 | 1637363073 | 4200 | 4200 | 4200 | 4200 | 10 |
| 235 | 20250407 | 151600 | 1637321073 | 4200 | 4195 | 4200 | 4195 | 735 |
| 236 | 20250407 | 151500 | 1634235073 | 4195 | 4190 | 4195 | 4190 | 695 |
| 237 | 20250407 | 151400 | 1631320063 | 4190 | 4185 | 4190 | 4185 | 168 |
| 238 | 20250407 | 151300 | 1630616198 | 4180 | 4180 | 4180 | 4180 | 0 |
| 239 | 20250407 | 151200 | 1630616198 | 4180 | 4180 | 4180 | 4180 | 222 |
| 240 | 20250407 | 151100 | 1629688238 | 4185 | 4185 | 4185 | 4185 | 0 |
| 241 | 20250407 | 151000 | 1629688238 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20250407 | 150900 | 1629688238 | 4185 | 4185 | 4185 | 4185 | 12 |
| 243 | 20250407 | 150800 | 1629638018 | 4175 | 4180 | 4185 | 4175 | 1252 |
| 244 | 20250407 | 150700 | 1624410153 | 4175 | 4175 | 4175 | 4175 | 0 |
| 245 | 20250407 | 150600 | 1624410153 | 4175 | 4180 | 4180 | 4175 | 1128 |
| 246 | 20250407 | 150500 | 1619699753 | 4180 | 4180 | 4180 | 4180 | 0 |
| 247 | 20250407 | 150400 | 1619699753 | 4180 | 4175 | 4180 | 4175 | 20 |
| 248 | 20250407 | 150300 | 1619616203 | 4170 | 4175 | 4175 | 4170 | 1203 |
| 249 | 20250407 | 150200 | 1614596803 | 4180 | 4180 | 4180 | 4180 | 0 |
| 250 | 20250407 | 150100 | 1614596803 | 4180 | 4180 | 4180 | 4180 | 0 |
| 251 | 20250407 | 150000 | 1614596803 | 4180 | 4180 | 4180 | 4180 | 100 |
| 252 | 20250407 | 145900 | 1614178803 | 4195 | 4195 | 4195 | 4195 | 0 |
| 253 | 20250407 | 145800 | 1614178803 | 4195 | 4195 | 4195 | 4195 | 0 |
| 254 | 20250407 | 145700 | 1614178803 | 4195 | 4195 | 4195 | 4195 | 0 |
| 255 | 20250407 | 145600 | 1614178803 | 4195 | 4195 | 4195 | 4195 | 1 |
| 256 | 20250407 | 145500 | 1614174608 | 4180 | 4180 | 4180 | 4180 | 0 |
| 257 | 20250407 | 145400 | 1614174608 | 4180 | 4180 | 4180 | 4180 | 11 |
| 258 | 20250407 | 145300 | 1614128628 | 4185 | 4185 | 4190 | 4185 | 211 |
| 259 | 20250407 | 145200 | 1613244593 | 4185 | 4190 | 4190 | 4185 | 1204 |
| 260 | 20250407 | 145100 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 261 | 20250407 | 145000 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 262 | 20250407 | 144900 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 263 | 20250407 | 144800 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 264 | 20250407 | 144700 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 265 | 20250407 | 144600 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 266 | 20250407 | 144500 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 267 | 20250407 | 144400 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 0 |
| 268 | 20250407 | 144300 | 1608199838 | 4205 | 4205 | 4205 | 4205 | 1 |
| 269 | 20250407 | 144200 | 1608195633 | 4195 | 4195 | 4195 | 4195 | 0 |
| 270 | 20250407 | 144100 | 1608195633 | 4195 | 4195 | 4195 | 4195 | 0 |
| 271 | 20250407 | 144000 | 1608195633 | 4195 | 4200 | 4200 | 4195 | 2332 |
| 272 | 20250407 | 143900 | 1598401238 | 4185 | 4185 | 4185 | 4185 | 0 |
| 273 | 20250407 | 143800 | 1598401238 | 4185 | 4175 | 4185 | 4175 | 151 |
| 274 | 20250407 | 143700 | 1597769808 | 4180 | 4180 | 4180 | 4180 | 20 |
| 275 | 20250407 | 143600 | 1597686208 | 4185 | 4185 | 4185 | 4185 | 2 |
| 276 | 20250407 | 143500 | 1597677838 | 4175 | 4175 | 4175 | 4175 | 170 |
| 277 | 20250407 | 143400 | 1596968088 | 4170 | 4175 | 4175 | 4170 | 203 |
| 278 | 20250407 | 143300 | 1596121563 | 4175 | 4175 | 4175 | 4175 | 261 |
| 279 | 20250407 | 143200 | 1595031888 | 4180 | 4180 | 4180 | 4180 | 824 |
| 280 | 20250407 | 143100 | 1591587568 | 4185 | 4185 | 4185 | 4185 | 700 |
| 281 | 20250407 | 143000 | 1588658068 | 4190 | 4190 | 4190 | 4190 | 102 |
| 282 | 20250407 | 142900 | 1588230688 | 4195 | 4195 | 4195 | 4195 | 0 |
| 283 | 20250407 | 142800 | 1588230688 | 4195 | 4195 | 4195 | 4195 | 20 |
| 284 | 20250407 | 142700 | 1588146788 | 4200 | 4195 | 4200 | 4195 | 273 |
| 285 | 20250407 | 142600 | 1587000473 | 4185 | 4195 | 4195 | 4185 | 11 |
| 286 | 20250407 | 142500 | 1586954428 | 4200 | 4200 | 4200 | 4200 | 0 |
| 287 | 20250407 | 142400 | 1586954428 | 4200 | 4185 | 4200 | 4180 | 90 |
| 288 | 20250407 | 142300 | 1586577778 | 4180 | 4180 | 4180 | 4180 | 0 |
| 289 | 20250407 | 142200 | 1586577778 | 4180 | 4180 | 4180 | 4180 | 0 |
| 290 | 20250407 | 142100 | 1586577778 | 4180 | 4180 | 4180 | 4180 | 50 |
| 291 | 20250407 | 142000 | 1586368778 | 4195 | 4195 | 4195 | 4195 | 1 |
| 292 | 20250407 | 141900 | 1586364583 | 4185 | 4185 | 4185 | 4185 | 60 |
| 293 | 20250407 | 141800 | 1586113483 | 4185 | 4195 | 4195 | 4185 | 172 |
| 294 | 20250407 | 141700 | 1585392383 | 4200 | 4200 | 4200 | 4200 | 0 |
| 295 | 20250407 | 141600 | 1585392383 | 4200 | 4207 | 4207 | 4200 | 444 |
| 296 | 20250407 | 141500 | 1583527506 | 4200 | 4215 | 4215 | 4200 | 200 |
| 297 | 20250407 | 141400 | 1582686006 | 4215 | 4215 | 4215 | 4215 | 5 |
| 298 | 20250407 | 141300 | 1582664931 | 4220 | 4220 | 4220 | 4220 | 0 |
| 299 | 20250407 | 141200 | 1582664931 | 4220 | 4215 | 4220 | 4215 | 150 |
| 300 | 20250407 | 141100 | 1582032376 | 4215 | 4215 | 4215 | 4215 | 0 |
| 301 | 20250407 | 141000 | 1582032376 | 4215 | 4215 | 4215 | 4215 | 0 |
| 302 | 20250407 | 140900 | 1582032376 | 4215 | 4215 | 4215 | 4215 | 0 |
| 303 | 20250407 | 140800 | 1582032376 | 4215 | 4215 | 4215 | 4215 | 1 |
| 304 | 20250407 | 140700 | 1582028161 | 4205 | 4205 | 4205 | 4205 | 21 |
| 305 | 20250407 | 140600 | 1581939856 | 4205 | 4190 | 4205 | 4190 | 214 |
| 306 | 20250407 | 140500 | 1581042986 | 4190 | 4190 | 4190 | 4190 | 233 |
| 307 | 20250407 | 140400 | 1580066716 | 4190 | 4190 | 4190 | 4190 | 0 |
| 308 | 20250407 | 140300 | 1580066716 | 4190 | 4195 | 4195 | 4190 | 486 |
| 309 | 20250407 | 140200 | 1578030341 | 4215 | 4215 | 4215 | 4215 | 11 |
| 310 | 20250407 | 140100 | 1577983976 | 4215 | 4205 | 4215 | 4205 | 50 |
| 311 | 20250407 | 140000 | 1577773526 | 4190 | 4202 | 4202 | 4190 | 1158 |
| 312 | 20250407 | 135900 | 1572921386 | 4200 | 4200 | 4200 | 4200 | 43 |
| 313 | 20250407 | 135800 | 1572740786 | 4215 | 4190 | 4215 | 4190 | 97 |
| 314 | 20250407 | 135700 | 1572333736 | 4175 | 4190 | 4190 | 4175 | 3 |
| 315 | 20250407 | 135600 | 1572321196 | 4190 | 4190 | 4190 | 4190 | 15 |
| 316 | 20250407 | 135500 | 1572258346 | 4180 | 4180 | 4180 | 4180 | 28 |
| 317 | 20250407 | 135400 | 1572141306 | 4180 | 4180 | 4180 | 4180 | 0 |
| 318 | 20250407 | 135300 | 1572141306 | 4180 | 4180 | 4180 | 4180 | 0 |
| 319 | 20250407 | 135200 | 1572141306 | 4180 | 4180 | 4180 | 4180 | 0 |
| 320 | 20250407 | 135100 | 1572141306 | 4180 | 4180 | 4180 | 4180 | 0 |
| 321 | 20250407 | 135000 | 1572141306 | 4180 | 4170 | 4180 | 4170 | 55 |
| 322 | 20250407 | 134900 | 1571911456 | 4170 | 4170 | 4170 | 4170 | 1 |
| 323 | 20250407 | 134800 | 1571907286 | 4180 | 4180 | 4180 | 4180 | 6 |
| 324 | 20250407 | 134700 | 1571882206 | 4180 | 4170 | 4180 | 4160 | 1303 |
| 325 | 20250407 | 134600 | 1566461071 | 4170 | 4180 | 4180 | 4170 | 3094 |
| 326 | 20250407 | 134500 | 1553557616 | 4190 | 4190 | 4190 | 4190 | 0 |
| 327 | 20250407 | 134400 | 1553557616 | 4190 | 4190 | 4190 | 4190 | 0 |
| 328 | 20250407 | 134300 | 1553557616 | 4190 | 4190 | 4190 | 4190 | 0 |
| 329 | 20250407 | 134200 | 1553557616 | 4190 | 4190 | 4190 | 4190 | 0 |
| 330 | 20250407 | 134100 | 1553557616 | 4190 | 4180 | 4195 | 4180 | 102 |
| 331 | 20250407 | 134000 | 1553129981 | 4175 | 4175 | 4175 | 4175 | 162 |
| 332 | 20250407 | 133900 | 1552453631 | 4170 | 4170 | 4170 | 4170 | 1001 |
| 333 | 20250407 | 133800 | 1548279461 | 4175 | 4170 | 4175 | 4170 | 88 |
| 334 | 20250407 | 133700 | 1547912441 | 4175 | 4180 | 4180 | 4175 | 57 |
| 335 | 20250407 | 133600 | 1547674301 | 4175 | 4180 | 4180 | 4175 | 46 |
| 336 | 20250407 | 133500 | 1547482201 | 4180 | 4180 | 4180 | 4180 | 0 |
| 337 | 20250407 | 133400 | 1547482201 | 4180 | 4180 | 4180 | 4180 | 108 |
| 338 | 20250407 | 133300 | 1547030761 | 4170 | 4165 | 4180 | 4155 | 2776 |
| 339 | 20250407 | 133200 | 1535475471 | 4185 | 4205 | 4230 | 4165 | 10675 |
| 340 | 20250407 | 133100 | 1490747336 | 4205 | 4205 | 4205 | 4205 | 367 |
| 341 | 20250407 | 133000 | 1489204101 | 4210 | 4235 | 4235 | 4210 | 1337 |
| 342 | 20250407 | 132900 | 1483575306 | 4215 | 4215 | 4215 | 4215 | 0 |
| 343 | 20250407 | 132800 | 1483575306 | 4215 | 4215 | 4215 | 4215 | 10 |
| 344 | 20250407 | 132700 | 1483533156 | 4220 | 4220 | 4220 | 4220 | 0 |
| 345 | 20250407 | 132600 | 1483533156 | 4220 | 4220 | 4220 | 4220 | 2 |
| 346 | 20250407 | 132500 | 1483524716 | 4210 | 4210 | 4210 | 4210 | 0 |
| 347 | 20250407 | 132400 | 1483524716 | 4210 | 4210 | 4210 | 4210 | 220 |
| 348 | 20250407 | 132300 | 1482598516 | 4225 | 4225 | 4225 | 4225 | 0 |
| 349 | 20250407 | 132200 | 1482598516 | 4225 | 4225 | 4225 | 4225 | 0 |
| 350 | 20250407 | 132100 | 1482598516 | 4225 | 4225 | 4225 | 4225 | 1 |
| 351 | 20250407 | 132000 | 1482594291 | 4210 | 4205 | 4210 | 4205 | 282 |
| 352 | 20250407 | 131900 | 1481408466 | 4225 | 4210 | 4240 | 4205 | 1305 |
| 353 | 20250407 | 131800 | 1475916971 | 4205 | 4210 | 4210 | 4205 | 261 |
| 354 | 20250407 | 131700 | 1474819016 | 4210 | 4235 | 4235 | 4210 | 412 |
| 355 | 20250407 | 131600 | 1473084416 | 4215 | 4215 | 4215 | 4215 | 48 |
| 356 | 20250407 | 131500 | 1472882096 | 4220 | 4215 | 4220 | 4210 | 864 |
| 357 | 20250407 | 131400 | 1469243496 | 4215 | 4215 | 4215 | 4215 | 30 |
| 358 | 20250407 | 131300 | 1469117046 | 4220 | 4215 | 4220 | 4215 | 483 |
| 359 | 20250407 | 131200 | 1467081101 | 4215 | 4215 | 4215 | 4215 | 456 |
| 360 | 20250407 | 131100 | 1465159061 | 4220 | 4215 | 4240 | 4215 | 94 |
| 361 | 20250407 | 131000 | 1464761596 | 4235 | 4210 | 4235 | 4210 | 622 |
| 362 | 20250407 | 130900 | 1462138851 | 4215 | 4225 | 4225 | 4215 | 7123 |
| 363 | 20250407 | 130800 | 1432107501 | 4225 | 4230 | 4235 | 4225 | 853 |
| 364 | 20250407 | 130700 | 1428502986 | 4230 | 4230 | 4230 | 4230 | 118 |
| 365 | 20250407 | 130600 | 1428003846 | 4230 | 4230 | 4230 | 4230 | 42 |
| 366 | 20250407 | 130500 | 1427826186 | 4235 | 4235 | 4235 | 4235 | 0 |
| 367 | 20250407 | 130400 | 1427826186 | 4235 | 4235 | 4235 | 4235 | 1 |
| 368 | 20250407 | 130300 | 1427821951 | 4220 | 4220 | 4220 | 4220 | 0 |
| 369 | 20250407 | 130200 | 1427821951 | 4220 | 4245 | 4245 | 4220 | 5396 |
| 370 | 20250407 | 130100 | 1405006401 | 4245 | 4265 | 4265 | 4245 | 603 |
| 371 | 20250407 | 130000 | 1402444931 | 4285 | 4285 | 4285 | 4285 | 0 |
| 372 | 20250407 | 125900 | 1402444931 | 4285 | 4285 | 4285 | 4285 | 0 |
| 373 | 20250407 | 125800 | 1402444931 | 4285 | 4285 | 4285 | 4285 | 0 |
| 374 | 20250407 | 125700 | 1402444931 | 4285 | 4285 | 4285 | 4285 | 120 |
| 375 | 20250407 | 125600 | 1401930731 | 4285 | 4285 | 4285 | 4285 | 220 |
| 376 | 20250407 | 125500 | 1400988031 | 4275 | 4275 | 4275 | 4275 | 0 |
| 377 | 20250407 | 125400 | 1400988031 | 4275 | 4275 | 4275 | 4275 | 0 |
| 378 | 20250407 | 125300 | 1400988031 | 4275 | 4275 | 4275 | 4275 | 0 |
| 379 | 20250407 | 125200 | 1400988031 | 4275 | 4280 | 4280 | 4275 | 20 |
| 380 | 20250407 | 125100 | 1400902456 | 4280 | 4280 | 4280 | 4280 | 0 |
| 381 | 20250407 | 125000 | 1400902456 | 4280 | 4280 | 4280 | 4280 | 0 |
| 382 | 20250407 | 124900 | 1400902456 | 4280 | 4280 | 4280 | 4280 | 1 |
| 383 | 20250407 | 124800 | 1400898176 | 4285 | 4265 | 4285 | 4265 | 50 |
| 384 | 20250407 | 124700 | 1400684786 | 4270 | 4270 | 4270 | 4270 | 1 |
| 385 | 20250407 | 124600 | 1400680516 | 4255 | 4255 | 4255 | 4255 | 1020 |
| 386 | 20250407 | 124500 | 1396340416 | 4255 | 4260 | 4260 | 4255 | 1000 |
| 387 | 20250407 | 124400 | 1392084471 | 4275 | 4275 | 4275 | 4275 | 501 |
| 388 | 20250407 | 124300 | 1389942696 | 4285 | 4285 | 4285 | 4285 | 0 |
| 389 | 20250407 | 124200 | 1389942696 | 4285 | 4285 | 4285 | 4285 | 0 |
| 390 | 20250407 | 124100 | 1389942696 | 4285 | 4285 | 4285 | 4285 | 0 |
| 391 | 20250407 | 124000 | 1389942696 | 4285 | 4280 | 4285 | 4280 | 54 |
| 392 | 20250407 | 123900 | 1389711456 | 4285 | 4285 | 4285 | 4285 | 0 |
| 393 | 20250407 | 123800 | 1389711456 | 4285 | 4285 | 4290 | 4265 | 2259 |
| 394 | 20250407 | 123700 | 1380058906 | 4290 | 4300 | 4300 | 4290 | 29 |
| 395 | 20250407 | 123600 | 1379934476 | 4310 | 4310 | 4310 | 4310 | 0 |
| 396 | 20250407 | 123500 | 1379934476 | 4310 | 4310 | 4310 | 4310 | 0 |
| 397 | 20250407 | 123400 | 1379934476 | 4310 | 4310 | 4310 | 4310 | 0 |
| 398 | 20250407 | 123300 | 1379934476 | 4310 | 4310 | 4310 | 4310 | 2 |
| 399 | 20250407 | 123200 | 1379925856 | 4305 | 4305 | 4305 | 4305 | 0 |
| 400 | 20250407 | 123100 | 1379925856 | 4305 | 4295 | 4305 | 4295 | 200 |
| 401 | 20250407 | 123000 | 1379066786 | 4275 | 4295 | 4295 | 4275 | 8614 |
| 402 | 20250407 | 122900 | 1342149926 | 4310 | 4305 | 4310 | 4300 | 157 |
| 403 | 20250407 | 122800 | 1341474201 | 4300 | 4300 | 4300 | 4300 | 0 |
| 404 | 20250407 | 122700 | 1341474201 | 4300 | 4300 | 4300 | 4295 | 627 |
| 405 | 20250407 | 122600 | 1338779346 | 4330 | 4300 | 4335 | 4300 | 758 |
| 406 | 20250407 | 122500 | 1335495781 | 4300 | 4310 | 4310 | 4300 | 1535 |
| 407 | 20250407 | 122400 | 1328885371 | 4330 | 4330 | 4330 | 4330 | 2 |
| 408 | 20250407 | 122300 | 1328876711 | 4335 | 4335 | 4335 | 4335 | 102 |
| 409 | 20250407 | 122200 | 1328434541 | 4340 | 4340 | 4340 | 4340 | 3 |
| 410 | 20250407 | 122100 | 1328421521 | 4310 | 4340 | 4340 | 4310 | 403 |
| 411 | 20250407 | 122000 | 1326684561 | 4330 | 4330 | 4330 | 4330 | 2000 |
| 412 | 20250407 | 121900 | 1318024561 | 4310 | 4310 | 4310 | 4310 | 0 |
| 413 | 20250407 | 121800 | 1318024561 | 4310 | 4310 | 4310 | 4310 | 0 |
| 414 | 20250407 | 121700 | 1318024561 | 4310 | 4330 | 4330 | 4310 | 308 |
| 415 | 20250407 | 121600 | 1316697061 | 4310 | 4310 | 4310 | 4310 | 500 |
| 416 | 20250407 | 121500 | 1314542061 | 4310 | 4320 | 4330 | 4310 | 476 |
| 417 | 20250407 | 121400 | 1312490286 | 4330 | 4330 | 4330 | 4330 | 0 |
| 418 | 20250407 | 121300 | 1312490286 | 4330 | 4330 | 4330 | 4330 | 0 |
| 419 | 20250407 | 121200 | 1312490286 | 4330 | 4330 | 4330 | 4330 | 0 |
| 420 | 20250407 | 121100 | 1312490286 | 4330 | 4330 | 4330 | 4330 | 1 |
| 421 | 20250407 | 121000 | 1312485956 | 4330 | 4325 | 4330 | 4325 | 50 |
| 422 | 20250407 | 120900 | 1312269541 | 4325 | 4325 | 4325 | 4325 | 1 |
| 423 | 20250407 | 120800 | 1312265216 | 4315 | 4315 | 4315 | 4315 | 408 |
| 424 | 20250407 | 120700 | 1310504696 | 4325 | 4325 | 4325 | 4325 | 0 |
| 425 | 20250407 | 120600 | 1310504696 | 4325 | 4325 | 4325 | 4325 | 2 |
| 426 | 20250407 | 120500 | 1310496046 | 4330 | 4330 | 4330 | 4330 | 0 |
| 427 | 20250407 | 120400 | 1310496046 | 4330 | 4330 | 4330 | 4330 | 0 |
| 428 | 20250407 | 120300 | 1310496046 | 4330 | 4330 | 4330 | 4330 | 0 |
| 429 | 20250407 | 120200 | 1310496046 | 4330 | 4330 | 4330 | 4330 | 17 |
| 430 | 20250407 | 120100 | 1310422436 | 4330 | 4330 | 4330 | 4330 | 1 |
| 431 | 20250407 | 120000 | 1310418106 | 4325 | 4325 | 4325 | 4325 | 0 |
| 432 | 20250407 | 115900 | 1310418106 | 4325 | 4325 | 4325 | 4325 | 0 |
| 433 | 20250407 | 115800 | 1310418106 | 4325 | 4325 | 4325 | 4325 | 0 |
| 434 | 20250407 | 115700 | 1310418106 | 4325 | 4325 | 4325 | 4325 | 0 |
| 435 | 20250407 | 115600 | 1310418106 | 4325 | 4350 | 4350 | 4325 | 663 |
| 436 | 20250407 | 115500 | 1307548381 | 4350 | 4330 | 4350 | 4330 | 182 |
| 437 | 20250407 | 115400 | 1306757601 | 4335 | 4335 | 4335 | 4335 | 142 |
| 438 | 20250407 | 115300 | 1306142031 | 4345 | 4345 | 4345 | 4345 | 0 |
| 439 | 20250407 | 115200 | 1306142031 | 4345 | 4340 | 4345 | 4340 | 5 |
| 440 | 20250407 | 115100 | 1306120326 | 4340 | 4340 | 4340 | 4340 | 1 |
| 441 | 20250407 | 115000 | 1306115986 | 4335 | 4335 | 4335 | 4335 | 101 |
| 442 | 20250407 | 114900 | 1305678151 | 4325 | 4335 | 4335 | 4325 | 248 |
| 443 | 20250407 | 114800 | 1304605386 | 4335 | 4335 | 4335 | 4335 | 1 |
| 444 | 20250407 | 114700 | 1304601051 | 4330 | 4330 | 4330 | 4330 | 9 |
| 445 | 20250407 | 114600 | 1304562081 | 4330 | 4330 | 4330 | 4330 | 1 |
| 446 | 20250407 | 114500 | 1304557751 | 4325 | 4325 | 4325 | 4325 | 127 |
| 447 | 20250407 | 114400 | 1304008476 | 4330 | 4325 | 4330 | 4325 | 22 |
| 448 | 20250407 | 114300 | 1303913321 | 4320 | 4320 | 4325 | 4320 | 59 |
| 449 | 20250407 | 114200 | 1303658436 | 4315 | 4315 | 4315 | 4315 | 50 |
| 450 | 20250407 | 114100 | 1303442686 | 4315 | 4312 | 4315 | 4312 | 12 |
| 451 | 20250407 | 114000 | 1303390909 | 4335 | 4320 | 4335 | 4320 | 2 |
| 452 | 20250407 | 113900 | 1303382254 | 4315 | 4330 | 4330 | 4315 | 20 |
| 453 | 20250407 | 113800 | 1303295914 | 4330 | 4335 | 4335 | 4330 | 5 |
| 454 | 20250407 | 113700 | 1303274259 | 4330 | 4320 | 4330 | 4320 | 608 |
| 455 | 20250407 | 113600 | 1300641749 | 4325 | 4325 | 4325 | 4325 | 0 |
| 456 | 20250407 | 113500 | 1300641749 | 4325 | 4320 | 4325 | 4320 | 137 |
| 457 | 20250407 | 113400 | 1300049329 | 4320 | 4320 | 4320 | 4320 | 40 |
| 458 | 20250407 | 113300 | 1299876529 | 4310 | 4315 | 4315 | 4310 | 60 |
| 459 | 20250407 | 113200 | 1299617879 | 4315 | 4310 | 4315 | 4310 | 20 |
| 460 | 20250407 | 113100 | 1299531629 | 4310 | 4325 | 4325 | 4310 | 22 |
| 461 | 20250407 | 113000 | 1299436784 | 4315 | 4300 | 4315 | 4300 | 63 |
| 462 | 20250407 | 112900 | 1299165039 | 4315 | 4300 | 4315 | 4300 | 41 |
| 463 | 20250407 | 112800 | 1298988574 | 4290 | 4290 | 4290 | 4290 | 0 |
| 464 | 20250407 | 112700 | 1298988574 | 4290 | 4310 | 4310 | 4280 | 3975 |
| 465 | 20250407 | 112600 | 1281925204 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 466 | 20250407 | 112500 | 1277615204 | 4310 | 4300 | 4310 | 4290 | 2190 |
| 467 | 20250407 | 112400 | 1268207799 | 4300 | 4330 | 4330 | 4300 | 1501 |
| 468 | 20250407 | 112300 | 1261733049 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20250407 | 112200 | 1261733049 | 4345 | 4345 | 4345 | 4345 | 905 |
| 470 | 20250407 | 112100 | 1257800824 | 4345 | 4340 | 4345 | 4340 | 335 |
| 471 | 20250407 | 112000 | 1256345284 | 4340 | 4340 | 4345 | 4340 | 119 |
| 472 | 20250407 | 111900 | 1255828339 | 4345 | 4345 | 4345 | 4345 | 44 |
| 473 | 20250407 | 111800 | 1255637159 | 4345 | 4345 | 4345 | 4345 | 80 |
| 474 | 20250407 | 111700 | 1255289559 | 4350 | 4350 | 4350 | 4350 | 0 |
| 475 | 20250407 | 111600 | 1255289559 | 4350 | 4305 | 4350 | 4305 | 1262 |
| 476 | 20250407 | 111500 | 1249814409 | 4345 | 4325 | 4345 | 4305 | 1766 |
| 477 | 20250407 | 111400 | 1242184249 | 4320 | 4300 | 4320 | 4300 | 554 |
| 478 | 20250407 | 111300 | 1239793234 | 4300 | 4300 | 4300 | 4300 | 87 |
| 479 | 20250407 | 111200 | 1239419134 | 4315 | 4315 | 4315 | 4315 | 0 |
| 480 | 20250407 | 111100 | 1239419134 | 4315 | 4315 | 4315 | 4315 | 2514 |
| 481 | 20250407 | 111000 | 1228571224 | 4300 | 4295 | 4320 | 4295 | 404 |
| 482 | 20250407 | 110900 | 1226835599 | 4325 | 4300 | 4325 | 4295 | 332 |
| 483 | 20250407 | 110800 | 1225408424 | 4295 | 4310 | 4325 | 4295 | 1066 |
| 484 | 20250407 | 110700 | 1220829834 | 4295 | 4305 | 4305 | 4295 | 300 |
| 485 | 20250407 | 110600 | 1219541324 | 4295 | 4320 | 4320 | 4295 | 1445 |
| 486 | 20250407 | 110500 | 1213313849 | 4330 | 4310 | 4330 | 4310 | 256 |
| 487 | 20250407 | 110400 | 1212206839 | 4305 | 4290 | 4305 | 4290 | 246 |
| 488 | 20250407 | 110300 | 1211150119 | 4290 | 4290 | 4290 | 4290 | 16581 |
| 489 | 20250407 | 110200 | 1140017629 | 4295 | 4325 | 4325 | 4295 | 8333 |
| 490 | 20250407 | 110100 | 1104133519 | 4340 | 4340 | 4340 | 4340 | 302 |
| 491 | 20250407 | 110000 | 1102822839 | 4345 | 4345 | 4345 | 4345 | 0 |
| 492 | 20250407 | 105900 | 1102822839 | 4345 | 4330 | 4345 | 4330 | 305 |
| 493 | 20250407 | 105800 | 1101497689 | 4330 | 4330 | 4330 | 4330 | 674 |
| 494 | 20250407 | 105700 | 1098579269 | 4330 | 4335 | 4335 | 4330 | 3000 |
| 495 | 20250407 | 105600 | 1085585929 | 4335 | 4345 | 4345 | 4335 | 2243 |
| 496 | 20250407 | 105500 | 1075858624 | 4340 | 4345 | 4345 | 4340 | 389 |
| 497 | 20250407 | 105400 | 1074170354 | 4345 | 4345 | 4345 | 4342 | 439 |
| 498 | 20250407 | 105300 | 1072262905 | 4345 | 4345 | 4345 | 4345 | 0 |
| 499 | 20250407 | 105200 | 1072262905 | 4345 | 4350 | 4350 | 4342 | 977 |
| 500 | 20250407 | 105100 | 1068017243 | 4350 | 4350 | 4350 | 4350 | 1 |
| 501 | 20250407 | 105000 | 1068012893 | 4362 | 4362 | 4362 | 4362 | 0 |
| 502 | 20250407 | 104900 | 1068012893 | 4362 | 4362 | 4362 | 4362 | 2 |
| 503 | 20250407 | 104800 | 1068004169 | 4345 | 4350 | 4350 | 4345 | 611 |
| 504 | 20250407 | 104700 | 1065348269 | 4350 | 4350 | 4350 | 4350 | 0 |
| 505 | 20250407 | 104600 | 1065348269 | 4350 | 4350 | 4350 | 4350 | 0 |
| 506 | 20250407 | 104500 | 1065348269 | 4350 | 4350 | 4350 | 4350 | 0 |
| 507 | 20250407 | 104400 | 1065348269 | 4350 | 4350 | 4350 | 4350 | 595 |
| 508 | 20250407 | 104300 | 1062760019 | 4350 | 4365 | 4365 | 4350 | 2000 |
| 509 | 20250407 | 104200 | 1054057579 | 4375 | 4370 | 4375 | 4370 | 466 |
| 510 | 20250407 | 104100 | 1052019219 | 4345 | 4345 | 4345 | 4345 | 0 |
| 511 | 20250407 | 104000 | 1052019219 | 4345 | 4350 | 4350 | 4345 | 530 |
| 512 | 20250407 | 103900 | 1049716209 | 4345 | 4360 | 4360 | 4345 | 2700 |
| 513 | 20250407 | 103800 | 1037975649 | 4355 | 4355 | 4355 | 4355 | 0 |
| 514 | 20250407 | 103700 | 1037975649 | 4355 | 4355 | 4355 | 4355 | 0 |
| 515 | 20250407 | 103600 | 1037975649 | 4355 | 4355 | 4355 | 4355 | 0 |
| 516 | 20250407 | 103500 | 1037975649 | 4355 | 4375 | 4375 | 4355 | 103 |
| 517 | 20250407 | 103400 | 1037525044 | 4375 | 4375 | 4375 | 4375 | 1 |
| 518 | 20250407 | 103300 | 1037520669 | 4380 | 4370 | 4380 | 4370 | 441 |
| 519 | 20250407 | 103200 | 1035589149 | 4350 | 4360 | 4360 | 4350 | 3524 |
| 520 | 20250407 | 103100 | 1020227009 | 4350 | 4350 | 4355 | 4350 | 1185 |
| 521 | 20250407 | 103000 | 1015072249 | 4350 | 4335 | 4360 | 4335 | 414 |
| 522 | 20250407 | 102900 | 1013277284 | 4335 | 4340 | 4340 | 4335 | 1468 |
| 523 | 20250407 | 102800 | 1006909134 | 4345 | 4360 | 4360 | 4345 | 1100 |
| 524 | 20250407 | 102700 | 1002121319 | 4360 | 4360 | 4360 | 4350 | 284 |
| 525 | 20250407 | 102600 | 1000884734 | 4360 | 4360 | 4360 | 4360 | 222 |
| 526 | 20250407 | 102500 | 999916814 | 4360 | 4365 | 4390 | 4360 | 2573 |
| 527 | 20250407 | 102400 | 988691269 | 4395 | 4355 | 4405 | 4345 | 5099 |
| 528 | 20250407 | 102300 | 966470044 | 4350 | 4380 | 4380 | 4350 | 6510 |
| 529 | 20250407 | 102200 | 938032194 | 4380 | 4390 | 4390 | 4380 | 2379 |
| 530 | 20250407 | 102100 | 927599869 | 4410 | 4410 | 4410 | 4410 | 1502 |
| 531 | 20250407 | 102000 | 920976049 | 4405 | 4400 | 4410 | 4400 | 4227 |
| 532 | 20250407 | 101900 | 902375989 | 4395 | 4405 | 4405 | 4385 | 3185 |
| 533 | 20250407 | 101800 | 888379699 | 4405 | 4410 | 4410 | 4405 | 1856 |
| 534 | 20250407 | 101700 | 880194839 | 4410 | 4375 | 4415 | 4375 | 9170 |
| 535 | 20250407 | 101600 | 839827164 | 4375 | 4375 | 4375 | 4375 | 306 |
| 536 | 20250407 | 101500 | 838488414 | 4375 | 4385 | 4390 | 4375 | 1148 |
| 537 | 20250407 | 101400 | 833454479 | 4385 | 4370 | 4385 | 4370 | 2522 |
| 538 | 20250407 | 101300 | 822417694 | 4370 | 4375 | 4375 | 4350 | 5921 |
| 539 | 20250407 | 101200 | 796602909 | 4375 | 4370 | 4375 | 4370 | 2108 |
| 540 | 20250407 | 101100 | 787382024 | 4370 | 4370 | 4370 | 4370 | 201 |
| 541 | 20250407 | 101000 | 786503654 | 4355 | 4355 | 4355 | 4355 | 1139 |
| 542 | 20250407 | 100900 | 781543309 | 4370 | 4350 | 4375 | 4350 | 4713 |
| 543 | 20250407 | 100800 | 760956574 | 4360 | 4355 | 4360 | 4340 | 1311 |
| 544 | 20250407 | 100700 | 755249604 | 4355 | 4370 | 4370 | 4340 | 246 |
| 545 | 20250407 | 100600 | 754177114 | 4370 | 4380 | 4400 | 4340 | 6602 |
| 546 | 20250407 | 100500 | 725317374 | 4385 | 4425 | 4425 | 4380 | 1400 |
| 547 | 20250407 | 100400 | 719153649 | 4420 | 4420 | 4430 | 4400 | 6681 |
| 548 | 20250407 | 100300 | 689683639 | 4420 | 4445 | 4445 | 4415 | 2513 |
| 549 | 20250407 | 100200 | 678569504 | 4450 | 4440 | 4465 | 4440 | 3558 |
| 550 | 20250407 | 100100 | 662743494 | 4425 | 4405 | 4440 | 4405 | 5645 |
| 551 | 20250407 | 100000 | 637786379 | 4405 | 4410 | 4415 | 4405 | 1693 |
| 552 | 20250407 | 095900 | 630317464 | 4410 | 4415 | 4420 | 4405 | 6330 |
| 553 | 20250407 | 095800 | 602420154 | 4415 | 4395 | 4435 | 4395 | 4008 |
| 554 | 20250407 | 095700 | 584759919 | 4380 | 4385 | 4425 | 4365 | 8228 |
| 555 | 20250407 | 095600 | 548624569 | 4385 | 4350 | 4385 | 4335 | 6752 |
| 556 | 20250407 | 095500 | 519260949 | 4350 | 4345 | 4385 | 4335 | 9325 |
| 557 | 20250407 | 095400 | 478648749 | 4340 | 4320 | 4340 | 4310 | 6774 |
| 558 | 20250407 | 095300 | 449415239 | 4330 | 4330 | 4340 | 4325 | 5995 |
| 559 | 20250407 | 095200 | 423441469 | 4335 | 4320 | 4335 | 4295 | 7231 |
| 560 | 20250407 | 095100 | 392281639 | 4320 | 4295 | 4335 | 4275 | 3242 |
| 561 | 20250407 | 095000 | 378309589 | 4295 | 4265 | 4295 | 4265 | 3623 |
| 562 | 20250407 | 094900 | 362804889 | 4265 | 4265 | 4265 | 4240 | 3955 |
| 563 | 20250407 | 094800 | 345952079 | 4250 | 4270 | 4270 | 4235 | 3402 |
| 564 | 20250407 | 094700 | 331538279 | 4250 | 4260 | 4265 | 4250 | 373 |
| 565 | 20250407 | 094600 | 329948474 | 4260 | 4255 | 4260 | 4255 | 3107 |
| 566 | 20250407 | 094500 | 316723189 | 4255 | 4250 | 4255 | 4250 | 1256 |
| 567 | 20250407 | 094400 | 311384189 | 4245 | 4245 | 4245 | 4245 | 1601 |
| 568 | 20250407 | 094300 | 304587944 | 4245 | 4245 | 4245 | 4245 | 1119 |
| 569 | 20250407 | 094200 | 299837789 | 4220 | 4245 | 4245 | 4220 | 2401 |
| 570 | 20250407 | 094100 | 289703254 | 4255 | 4235 | 4255 | 4235 | 671 |
| 571 | 20250407 | 094000 | 286853029 | 4240 | 4245 | 4245 | 4240 | 91 |
| 572 | 20250407 | 093900 | 286466819 | 4260 | 4250 | 4260 | 4250 | 484 |
| 573 | 20250407 | 093800 | 284405984 | 4230 | 4250 | 4255 | 4225 | 498 |
| 574 | 20250407 | 093700 | 282292399 | 4225 | 4245 | 4255 | 4225 | 46 |
| 575 | 20250407 | 093600 | 282096939 | 4240 | 4240 | 4240 | 4240 | 56 |
| 576 | 20250407 | 093500 | 281859499 | 4235 | 4230 | 4240 | 4205 | 453 |
| 577 | 20250407 | 093400 | 279942034 | 4215 | 4250 | 4250 | 4195 | 9428 |
| 578 | 20250407 | 093300 | 240314344 | 4220 | 4250 | 4255 | 4220 | 104 |
| 579 | 20250407 | 093200 | 239874284 | 4255 | 4250 | 4255 | 4225 | 72 |
| 580 | 20250407 | 093100 | 239568144 | 4225 | 4250 | 4250 | 4225 | 23 |
| 581 | 20250407 | 093000 | 239470419 | 4250 | 4250 | 4250 | 4220 | 478 |
| 582 | 20250407 | 092900 | 237452174 | 4220 | 4235 | 4250 | 4220 | 1390 |
| 583 | 20250407 | 092800 | 231582734 | 4250 | 4250 | 4250 | 4250 | 36 |
| 584 | 20250407 | 092700 | 231429734 | 4245 | 4245 | 4245 | 4245 | 132 |
| 585 | 20250407 | 092600 | 230869394 | 4245 | 4240 | 4245 | 4240 | 972 |
| 586 | 20250407 | 092500 | 226748104 | 4240 | 4220 | 4240 | 4220 | 297 |
| 587 | 20250407 | 092400 | 225492554 | 4220 | 4230 | 4230 | 4200 | 5239 |
| 588 | 20250407 | 092300 | 203432809 | 4225 | 4230 | 4230 | 4225 | 792 |
| 589 | 20250407 | 092200 | 200086509 | 4225 | 4225 | 4225 | 4225 | 0 |
| 590 | 20250407 | 092100 | 200086509 | 4225 | 4240 | 4240 | 4225 | 1935 |
| 591 | 20250407 | 092000 | 191902759 | 4270 | 4260 | 4270 | 4245 | 2012 |
| 592 | 20250407 | 091900 | 183350734 | 4285 | 4285 | 4285 | 4280 | 477 |
| 593 | 20250407 | 091800 | 181308269 | 4285 | 4280 | 4285 | 4280 | 337 |
| 594 | 20250407 | 091700 | 179864244 | 4280 | 4280 | 4280 | 4280 | 1 |
| 595 | 20250407 | 091600 | 179859964 | 4255 | 4270 | 4275 | 4255 | 1353 |
| 596 | 20250407 | 091500 | 174084649 | 4270 | 4240 | 4270 | 4240 | 3200 |
| 597 | 20250407 | 091400 | 160465649 | 4240 | 4255 | 4260 | 4240 | 2364 |
| 598 | 20250407 | 091300 | 150400474 | 4250 | 4290 | 4290 | 4250 | 8902 |
| 599 | 20250407 | 091200 | 112423694 | 4290 | 4320 | 4340 | 4290 | 7470 |
| 600 | 20250407 | 091100 | 80154419 | 4345 | 4320 | 4345 | 4320 | 4924 |
| 601 | 20250407 | 091000 | 58793599 | 4310 | 4285 | 4325 | 4282 | 4215 |
| 602 | 20250407 | 090900 | 40641769 | 4270 | 4290 | 4300 | 4270 | 217 |
| 603 | 20250407 | 090800 | 39710074 | 4285 | 4265 | 4285 | 4265 | 272 |
| 604 | 20250407 | 090700 | 38548774 | 4285 | 4260 | 4285 | 4255 | 352 |
| 605 | 20250407 | 090600 | 37050664 | 4285 | 4255 | 4285 | 4255 | 372 |
| 606 | 20250407 | 090500 | 35457954 | 4250 | 4260 | 4260 | 4250 | 1273 |
| 607 | 20250407 | 090400 | 30040959 | 4280 | 4285 | 4290 | 4280 | 439 |
| 608 | 20250407 | 090300 | 28160304 | 4285 | 4285 | 4285 | 4285 | 533 |
| 609 | 20250407 | 090200 | 25876399 | 4285 | 4285 | 4285 | 4255 | 3170 |
| 610 | 20250407 | 090100 | 12332535 | 4275 | 4215 | 4280 | 4215 | 710 |
| 611 | 20250407 | 090000 | 9313825 | 4215 | 4195 | 4260 | 4195 | 1797 |