29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 184600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 3 | 20250414 | 184500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20250414 | 184400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20250414 | 184300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20250414 | 184200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20250414 | 184100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20250414 | 184000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20250414 | 183900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20250414 | 183800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20250414 | 183700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20250414 | 183600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20250414 | 183500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20250414 | 183400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20250414 | 183300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20250414 | 183200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20250414 | 183100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20250414 | 183000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20250414 | 182900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20250414 | 182800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20250414 | 182700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20250414 | 182600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20250414 | 182500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20250414 | 182400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20250414 | 182300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20250414 | 182200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20250414 | 182100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20250414 | 182000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20250414 | 181900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20250414 | 181800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20250414 | 181700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20250414 | 181600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 33 | 20250414 | 181500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20250414 | 181400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20250414 | 181300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20250414 | 181200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20250414 | 181100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20250414 | 181000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20250414 | 180900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20250414 | 180800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20250414 | 180700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20250414 | 180600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20250414 | 180500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20250414 | 180400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20250414 | 180300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20250414 | 180200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20250414 | 180100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20250414 | 180000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20250414 | 175900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20250414 | 175800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20250414 | 175700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20250414 | 175600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20250414 | 175500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20250414 | 175400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20250414 | 175300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20250414 | 175200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20250414 | 175100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20250414 | 175000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20250414 | 174900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20250414 | 174800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20250414 | 174700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20250414 | 174600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 63 | 20250414 | 174500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20250414 | 174400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20250414 | 174300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20250414 | 174200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20250414 | 174100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20250414 | 174000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20250414 | 173900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20250414 | 173800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20250414 | 173700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20250414 | 173600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20250414 | 173500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20250414 | 173400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20250414 | 173300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20250414 | 173200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20250414 | 173100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20250414 | 173000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20250414 | 172900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20250414 | 172800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20250414 | 172700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20250414 | 172600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20250414 | 172500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20250414 | 172400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20250414 | 172300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20250414 | 172200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20250414 | 172100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20250414 | 172000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20250414 | 171900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20250414 | 171800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20250414 | 171700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20250414 | 171600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 93 | 20250414 | 171500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20250414 | 171400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20250414 | 171300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20250414 | 171200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20250414 | 171100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20250414 | 171000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20250414 | 170900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20250414 | 170800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20250414 | 170700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20250414 | 170600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20250414 | 170500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20250414 | 170400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20250414 | 170300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20250414 | 170200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20250414 | 170100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20250414 | 170000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20250414 | 165900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20250414 | 165800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20250414 | 165700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20250414 | 165600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20250414 | 165500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20250414 | 165400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20250414 | 165300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20250414 | 165200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20250414 | 165100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20250414 | 165000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20250414 | 164900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20250414 | 164800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20250414 | 164700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20250414 | 164600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 123 | 20250414 | 164500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20250414 | 164400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20250414 | 164300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20250414 | 164200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20250414 | 164100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20250414 | 164000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20250414 | 163900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20250414 | 163800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20250414 | 163700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20250414 | 163600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20250414 | 163500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20250414 | 163400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20250414 | 163300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20250414 | 163200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20250414 | 163100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20250414 | 163000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20250414 | 162900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20250414 | 162800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20250414 | 162700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20250414 | 162600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20250414 | 162500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20250414 | 162400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20250414 | 162300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20250414 | 162200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20250414 | 162100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20250414 | 162000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20250414 | 161900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20250414 | 161800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20250414 | 161700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20250414 | 161600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 153 | 20250414 | 161500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20250414 | 161400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20250414 | 161300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20250414 | 161200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20250414 | 161100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20250414 | 161000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20250414 | 160900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20250414 | 160800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20250414 | 160700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20250414 | 160600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20250414 | 160500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20250414 | 160400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20250414 | 160300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20250414 | 160200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20250414 | 160100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20250414 | 160000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20250414 | 155900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20250414 | 155800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20250414 | 155700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20250414 | 155600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20250414 | 155500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20250414 | 155400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20250414 | 155300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20250414 | 155200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20250414 | 155100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20250414 | 155000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20250414 | 154900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20250414 | 154800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20250414 | 154700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20250414 | 154600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 183 | 20250414 | 154500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20250414 | 154400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20250414 | 154300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20250414 | 154200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20250414 | 154100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20250414 | 154000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20250414 | 153900 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20250414 | 153800 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20250414 | 153700 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20250414 | 153600 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20250414 | 153500 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20250414 | 153400 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20250414 | 153300 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20250414 | 153200 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20250414 | 153100 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20250414 | 153000 | 1371744292 | 2170 | 2170 | 2170 | 2170 | 10080 |
| 199 | 20250414 | 152900 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20250414 | 152800 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20250414 | 152700 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20250414 | 152600 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20250414 | 152500 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20250414 | 152400 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20250414 | 152300 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20250414 | 152200 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20250414 | 152100 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20250414 | 152000 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20250414 | 151900 | 1349870692 | 2170 | 2170 | 2170 | 2170 | 21 |
| 210 | 20250414 | 151800 | 1349825122 | 2170 | 2170 | 2170 | 2170 | 11 |
| 211 | 20250414 | 151700 | 1349801252 | 2165 | 2165 | 2165 | 2165 | 350 |
| 212 | 20250414 | 151600 | 1349043502 | 2165 | 2165 | 2165 | 2165 | 117 |
| 213 | 20250414 | 151500 | 1348790197 | 2165 | 2170 | 2170 | 2165 | 1137 |
| 214 | 20250414 | 151400 | 1346327587 | 2170 | 2170 | 2170 | 2165 | 1567 |
| 215 | 20250414 | 151300 | 1342934197 | 2170 | 2165 | 2170 | 2165 | 396 |
| 216 | 20250414 | 151200 | 1342075537 | 2170 | 2175 | 2175 | 2165 | 986 |
| 217 | 20250414 | 151100 | 1339936387 | 2170 | 2170 | 2175 | 2170 | 685 |
| 218 | 20250414 | 151000 | 1338449927 | 2175 | 2170 | 2175 | 2170 | 578 |
| 219 | 20250414 | 150900 | 1337195662 | 2170 | 2170 | 2170 | 2170 | 104 |
| 220 | 20250414 | 150800 | 1336969982 | 2170 | 2170 | 2170 | 2170 | 35 |
| 221 | 20250414 | 150700 | 1336894032 | 2170 | 2165 | 2170 | 2165 | 798 |
| 222 | 20250414 | 150600 | 1335166337 | 2170 | 2165 | 2170 | 2165 | 465 |
| 223 | 20250414 | 150500 | 1334159587 | 2170 | 2170 | 2170 | 2170 | 604 |
| 224 | 20250414 | 150400 | 1332848907 | 2170 | 2165 | 2170 | 2165 | 285 |
| 225 | 20250414 | 150300 | 1332231862 | 2170 | 2170 | 2170 | 2170 | 2401 |
| 226 | 20250414 | 150200 | 1327021692 | 2170 | 2175 | 2175 | 2170 | 393 |
| 227 | 20250414 | 150100 | 1326168382 | 2175 | 2170 | 2175 | 2170 | 378 |
| 228 | 20250414 | 150000 | 1325348117 | 2170 | 2170 | 2170 | 2170 | 388 |
| 229 | 20250414 | 145900 | 1324506157 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20250414 | 145800 | 1324506157 | 2175 | 2175 | 2175 | 2175 | 12 |
| 231 | 20250414 | 145700 | 1324480057 | 2175 | 2170 | 2175 | 2170 | 225 |
| 232 | 20250414 | 145600 | 1323991797 | 2170 | 2170 | 2175 | 2170 | 118 |
| 233 | 20250414 | 145500 | 1323735722 | 2170 | 2170 | 2170 | 2170 | 323 |
| 234 | 20250414 | 145400 | 1323034812 | 2170 | 2170 | 2170 | 2170 | 1 |
| 235 | 20250414 | 145300 | 1323032642 | 2170 | 2170 | 2170 | 2170 | 1844 |
| 236 | 20250414 | 145200 | 1319031162 | 2175 | 2175 | 2175 | 2170 | 2761 |
| 237 | 20250414 | 145100 | 1313035987 | 2175 | 2175 | 2175 | 2175 | 0 |
| 238 | 20250414 | 145000 | 1313035987 | 2175 | 2175 | 2175 | 2175 | 6 |
| 239 | 20250414 | 144900 | 1313022937 | 2175 | 2175 | 2175 | 2170 | 92 |
| 240 | 20250414 | 144800 | 1312823187 | 2175 | 2175 | 2175 | 2175 | 113 |
| 241 | 20250414 | 144700 | 1312577412 | 2175 | 2180 | 2180 | 2175 | 321 |
| 242 | 20250414 | 144600 | 1311879187 | 2180 | 2175 | 2180 | 2170 | 1984 |
| 243 | 20250414 | 144500 | 1307565027 | 2180 | 2185 | 2185 | 2180 | 13761 |
| 244 | 20250414 | 144400 | 1277557347 | 2190 | 2190 | 2190 | 2190 | 1143 |
| 245 | 20250414 | 144300 | 1275054177 | 2190 | 2190 | 2190 | 2190 | 1653 |
| 246 | 20250414 | 144200 | 1271434107 | 2190 | 2190 | 2190 | 2190 | 9 |
| 247 | 20250414 | 144100 | 1271414397 | 2185 | 2185 | 2185 | 2185 | 573 |
| 248 | 20250414 | 144000 | 1270162392 | 2185 | 2190 | 2190 | 2185 | 291 |
| 249 | 20250414 | 143900 | 1269526552 | 2190 | 2190 | 2190 | 2190 | 10 |
| 250 | 20250414 | 143800 | 1269504652 | 2185 | 2185 | 2185 | 2185 | 11 |
| 251 | 20250414 | 143700 | 1269480617 | 2190 | 2190 | 2190 | 2190 | 0 |
| 252 | 20250414 | 143600 | 1269480617 | 2190 | 2185 | 2190 | 2185 | 50 |
| 253 | 20250414 | 143500 | 1269371217 | 2185 | 2190 | 2190 | 2185 | 138 |
| 254 | 20250414 | 143400 | 1269069007 | 2190 | 2190 | 2190 | 2190 | 0 |
| 255 | 20250414 | 143300 | 1269069007 | 2190 | 2185 | 2190 | 2180 | 502 |
| 256 | 20250414 | 143200 | 1267974632 | 2185 | 2185 | 2185 | 2185 | 1633 |
| 257 | 20250414 | 143100 | 1264406527 | 2190 | 2185 | 2190 | 2185 | 431 |
| 258 | 20250414 | 143000 | 1263464787 | 2190 | 2190 | 2190 | 2185 | 1707 |
| 259 | 20250414 | 142900 | 1259730037 | 2195 | 2185 | 2195 | 2185 | 2301 |
| 260 | 20250414 | 142800 | 1254690622 | 2185 | 2190 | 2190 | 2185 | 542 |
| 261 | 20250414 | 142700 | 1253505927 | 2190 | 2190 | 2190 | 2190 | 0 |
| 262 | 20250414 | 142600 | 1253505927 | 2190 | 2190 | 2190 | 2190 | 45 |
| 263 | 20250414 | 142500 | 1253407377 | 2190 | 2190 | 2190 | 2190 | 0 |
| 264 | 20250414 | 142400 | 1253407377 | 2190 | 2190 | 2190 | 2190 | 2 |
| 265 | 20250414 | 142300 | 1253402997 | 2190 | 2190 | 2190 | 2190 | 0 |
| 266 | 20250414 | 142200 | 1253402997 | 2190 | 2185 | 2190 | 2185 | 1364 |
| 267 | 20250414 | 142100 | 1250422650 | 2185 | 2185 | 2185 | 2185 | 13 |
| 268 | 20250414 | 142000 | 1250394245 | 2185 | 2185 | 2185 | 2185 | 4 |
| 269 | 20250414 | 141900 | 1250385505 | 2185 | 2185 | 2185 | 2185 | 1 |
| 270 | 20250414 | 141800 | 1250383320 | 2185 | 2180 | 2185 | 2180 | 5143 |
| 271 | 20250414 | 141700 | 1239171575 | 2180 | 2185 | 2185 | 2180 | 1971 |
| 272 | 20250414 | 141600 | 1234874290 | 2180 | 2185 | 2185 | 2180 | 545 |
| 273 | 20250414 | 141500 | 1233686090 | 2185 | 2180 | 2185 | 2180 | 1901 |
| 274 | 20250414 | 141400 | 1229541905 | 2185 | 2185 | 2185 | 2185 | 18 |
| 275 | 20250414 | 141300 | 1229502575 | 2185 | 2185 | 2185 | 2185 | 0 |
| 276 | 20250414 | 141200 | 1229502575 | 2185 | 2180 | 2185 | 2180 | 51 |
| 277 | 20250414 | 141100 | 1229391390 | 2185 | 2180 | 2185 | 2180 | 12 |
| 278 | 20250414 | 141000 | 1229365225 | 2180 | 2185 | 2185 | 2180 | 357 |
| 279 | 20250414 | 140900 | 1228586960 | 2175 | 2175 | 2185 | 2175 | 248 |
| 280 | 20250414 | 140800 | 1228047090 | 2175 | 2175 | 2175 | 2175 | 879 |
| 281 | 20250414 | 140700 | 1226135265 | 2175 | 2185 | 2185 | 2175 | 250 |
| 282 | 20250414 | 140600 | 1225590515 | 2185 | 2185 | 2185 | 2175 | 52 |
| 283 | 20250414 | 140500 | 1225477395 | 2180 | 2185 | 2185 | 2180 | 6322 |
| 284 | 20250414 | 140400 | 1211695320 | 2190 | 2190 | 2190 | 2190 | 0 |
| 285 | 20250414 | 140300 | 1211695320 | 2190 | 2190 | 2190 | 2190 | 0 |
| 286 | 20250414 | 140200 | 1211695320 | 2190 | 2185 | 2190 | 2185 | 37 |
| 287 | 20250414 | 140100 | 1211614470 | 2190 | 2185 | 2190 | 2185 | 1340 |
| 288 | 20250414 | 140000 | 1208686555 | 2185 | 2185 | 2185 | 2185 | 0 |
| 289 | 20250414 | 135900 | 1208686555 | 2185 | 2185 | 2185 | 2185 | 0 |
| 290 | 20250414 | 135800 | 1208686555 | 2185 | 2185 | 2185 | 2185 | 2 |
| 291 | 20250414 | 135700 | 1208682185 | 2185 | 2185 | 2185 | 2185 | 720 |
| 292 | 20250414 | 135600 | 1207108985 | 2185 | 2185 | 2185 | 2180 | 2000 |
| 293 | 20250414 | 135500 | 1202744415 | 2185 | 2185 | 2185 | 2185 | 916 |
| 294 | 20250414 | 135400 | 1200742955 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20250414 | 135300 | 1200742955 | 2190 | 2190 | 2190 | 2190 | 0 |
| 296 | 20250414 | 135200 | 1200742955 | 2190 | 2185 | 2190 | 2185 | 115 |
| 297 | 20250414 | 135100 | 1200491660 | 2185 | 2185 | 2185 | 2185 | 7 |
| 298 | 20250414 | 135000 | 1200476365 | 2190 | 2190 | 2190 | 2190 | 0 |
| 299 | 20250414 | 134900 | 1200476365 | 2190 | 2190 | 2190 | 2190 | 0 |
| 300 | 20250414 | 134800 | 1200476365 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20250414 | 134700 | 1200476365 | 2190 | 2190 | 2190 | 2190 | 1 |
| 302 | 20250414 | 134600 | 1200474175 | 2190 | 2180 | 2190 | 2180 | 1147 |
| 303 | 20250414 | 134500 | 1197968680 | 2185 | 2185 | 2185 | 2180 | 1144 |
| 304 | 20250414 | 134400 | 1195469730 | 2185 | 2185 | 2185 | 2185 | 1 |
| 305 | 20250414 | 134300 | 1195467545 | 2185 | 2185 | 2185 | 2180 | 155 |
| 306 | 20250414 | 134200 | 1195129120 | 2185 | 2185 | 2185 | 2180 | 249 |
| 307 | 20250414 | 134100 | 1194585295 | 2185 | 2185 | 2185 | 2185 | 8 |
| 308 | 20250414 | 134000 | 1194567815 | 2185 | 2185 | 2190 | 2185 | 215 |
| 309 | 20250414 | 133900 | 1194097280 | 2185 | 2190 | 2190 | 2185 | 1969 |
| 310 | 20250414 | 133800 | 1189786435 | 2190 | 2190 | 2190 | 2190 | 37 |
| 311 | 20250414 | 133700 | 1189705405 | 2190 | 2185 | 2190 | 2185 | 817 |
| 312 | 20250414 | 133600 | 1187920255 | 2190 | 2190 | 2190 | 2190 | 200 |
| 313 | 20250414 | 133500 | 1187482255 | 2190 | 2190 | 2190 | 2190 | 571 |
| 314 | 20250414 | 133400 | 1186231765 | 2190 | 2190 | 2190 | 2190 | 133 |
| 315 | 20250414 | 133300 | 1185940495 | 2190 | 2185 | 2190 | 2185 | 751 |
| 316 | 20250414 | 133200 | 1184299260 | 2185 | 2190 | 2190 | 2185 | 1548 |
| 317 | 20250414 | 133100 | 1180916715 | 2190 | 2190 | 2190 | 2190 | 10 |
| 318 | 20250414 | 133000 | 1180894815 | 2190 | 2190 | 2190 | 2185 | 254 |
| 319 | 20250414 | 132900 | 1180339770 | 2195 | 2195 | 2195 | 2195 | 20 |
| 320 | 20250414 | 132800 | 1180295870 | 2195 | 2190 | 2195 | 2185 | 1035 |
| 321 | 20250414 | 132700 | 1178032920 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20250414 | 132600 | 1178032920 | 2195 | 2195 | 2195 | 2195 | 0 |
| 323 | 20250414 | 132500 | 1178032920 | 2195 | 2195 | 2195 | 2195 | 66 |
| 324 | 20250414 | 132400 | 1177888050 | 2195 | 2195 | 2195 | 2195 | 500 |
| 325 | 20250414 | 132300 | 1176790550 | 2195 | 2190 | 2195 | 2190 | 709 |
| 326 | 20250414 | 132200 | 1175237835 | 2195 | 2195 | 2195 | 2195 | 2282 |
| 327 | 20250414 | 132100 | 1170228845 | 2200 | 2200 | 2200 | 2200 | 1 |
| 328 | 20250414 | 132000 | 1170226645 | 2200 | 2210 | 2210 | 2195 | 2523 |
| 329 | 20250414 | 131900 | 1164679080 | 2200 | 2210 | 2210 | 2200 | 28895 |
| 330 | 20250414 | 131800 | 1100829245 | 2210 | 2210 | 2215 | 2210 | 2350 |
| 331 | 20250414 | 131700 | 1095631805 | 2215 | 2215 | 2215 | 2215 | 0 |
| 332 | 20250414 | 131600 | 1095631805 | 2215 | 2205 | 2215 | 2205 | 6763 |
| 333 | 20250414 | 131500 | 1080708345 | 2205 | 2200 | 2205 | 2200 | 35 |
| 334 | 20250414 | 131400 | 1080631335 | 2205 | 2200 | 2205 | 2200 | 1010 |
| 335 | 20250414 | 131300 | 1078409285 | 2205 | 2205 | 2205 | 2205 | 1 |
| 336 | 20250414 | 131200 | 1078407080 | 2200 | 2200 | 2205 | 2200 | 702 |
| 337 | 20250414 | 131100 | 1076862615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 338 | 20250414 | 131000 | 1076862615 | 2205 | 2205 | 2205 | 2205 | 122 |
| 339 | 20250414 | 130900 | 1076593605 | 2205 | 2205 | 2205 | 2205 | 0 |
| 340 | 20250414 | 130800 | 1076593605 | 2205 | 2205 | 2205 | 2205 | 0 |
| 341 | 20250414 | 130700 | 1076593605 | 2205 | 2200 | 2205 | 2200 | 1020 |
| 342 | 20250414 | 130600 | 1074349595 | 2200 | 2205 | 2205 | 2200 | 34 |
| 343 | 20250414 | 130500 | 1074274790 | 2200 | 2205 | 2205 | 2200 | 51 |
| 344 | 20250414 | 130400 | 1074162585 | 2205 | 2200 | 2205 | 2200 | 158 |
| 345 | 20250414 | 130300 | 1073814230 | 2200 | 2205 | 2205 | 2200 | 105 |
| 346 | 20250414 | 130200 | 1073583205 | 2205 | 2205 | 2205 | 2205 | 0 |
| 347 | 20250414 | 130100 | 1073583205 | 2205 | 2205 | 2205 | 2205 | 1 |
| 348 | 20250414 | 130000 | 1073581000 | 2200 | 2200 | 2200 | 2200 | 922 |
| 349 | 20250414 | 125900 | 1071552600 | 2195 | 2195 | 2195 | 2195 | 10 |
| 350 | 20250414 | 125800 | 1071530650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 351 | 20250414 | 125700 | 1071530650 | 2200 | 2200 | 2200 | 2200 | 135 |
| 352 | 20250414 | 125600 | 1071233650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 353 | 20250414 | 125500 | 1071233650 | 2200 | 2195 | 2200 | 2195 | 3066 |
| 354 | 20250414 | 125400 | 1064503505 | 2200 | 2200 | 2200 | 2200 | 1489 |
| 355 | 20250414 | 125300 | 1061227705 | 2200 | 2200 | 2205 | 2200 | 2763 |
| 356 | 20250414 | 125200 | 1055149100 | 2205 | 2200 | 2205 | 2200 | 2088 |
| 357 | 20250414 | 125100 | 1050555495 | 2200 | 2210 | 2210 | 2200 | 423 |
| 358 | 20250414 | 125000 | 1049623220 | 2210 | 2205 | 2210 | 2205 | 20 |
| 359 | 20250414 | 124900 | 1049579070 | 2205 | 2205 | 2205 | 2205 | 28 |
| 360 | 20250414 | 124800 | 1049517330 | 2210 | 2210 | 2210 | 2210 | 0 |
| 361 | 20250414 | 124700 | 1049517330 | 2210 | 2210 | 2210 | 2210 | 7 |
| 362 | 20250414 | 124600 | 1049501860 | 2210 | 2210 | 2210 | 2210 | 1 |
| 363 | 20250414 | 124500 | 1049499650 | 2205 | 2195 | 2205 | 2190 | 5459 |
| 364 | 20250414 | 124400 | 1037509385 | 2195 | 2205 | 2205 | 2195 | 151 |
| 365 | 20250414 | 124300 | 1037177930 | 2205 | 2205 | 2205 | 2205 | 0 |
| 366 | 20250414 | 124200 | 1037177930 | 2205 | 2205 | 2205 | 2205 | 17 |
| 367 | 20250414 | 124100 | 1037140445 | 2205 | 2200 | 2205 | 2200 | 3916 |
| 368 | 20250414 | 124000 | 1028525240 | 2210 | 2210 | 2210 | 2210 | 11 |
| 369 | 20250414 | 123900 | 1028500930 | 2210 | 2205 | 2210 | 2205 | 2 |
| 370 | 20250414 | 123800 | 1028496515 | 2205 | 2205 | 2205 | 2205 | 4401 |
| 371 | 20250414 | 123700 | 1018792310 | 2205 | 2200 | 2205 | 2200 | 2 |
| 372 | 20250414 | 123600 | 1018787905 | 2205 | 2205 | 2205 | 2205 | 735 |
| 373 | 20250414 | 123500 | 1017167230 | 2210 | 2210 | 2210 | 2210 | 1 |
| 374 | 20250414 | 123400 | 1017165020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 375 | 20250414 | 123300 | 1017165020 | 2205 | 2210 | 2210 | 2205 | 84 |
| 376 | 20250414 | 123200 | 1016979550 | 2205 | 2210 | 2210 | 2205 | 2817 |
| 377 | 20250414 | 123100 | 1010754705 | 2210 | 2205 | 2210 | 2205 | 329 |
| 378 | 20250414 | 123000 | 1010027710 | 2210 | 2205 | 2210 | 2205 | 1417 |
| 379 | 20250414 | 122900 | 1006899730 | 2205 | 2202 | 2205 | 2202 | 1132 |
| 380 | 20250414 | 122800 | 1004405713 | 2202 | 2202 | 2202 | 2202 | 0 |
| 381 | 20250414 | 122700 | 1004405713 | 2202 | 2200 | 2202 | 2200 | 11 |
| 382 | 20250414 | 122600 | 1004381511 | 2202 | 2200 | 2202 | 2200 | 324 |
| 383 | 20250414 | 122500 | 1003668077 | 2205 | 2205 | 2205 | 2205 | 154 |
| 384 | 20250414 | 122400 | 1003328507 | 2205 | 2207 | 2207 | 2205 | 61 |
| 385 | 20250414 | 122300 | 1003194000 | 2205 | 2205 | 2205 | 2205 | 150 |
| 386 | 20250414 | 122200 | 1002863250 | 2205 | 2205 | 2205 | 2205 | 0 |
| 387 | 20250414 | 122100 | 1002863250 | 2205 | 2210 | 2210 | 2205 | 1001 |
| 388 | 20250414 | 122000 | 1000656040 | 2205 | 2205 | 2205 | 2205 | 0 |
| 389 | 20250414 | 121900 | 1000656040 | 2205 | 2210 | 2210 | 2205 | 1001 |
| 390 | 20250414 | 121800 | 998448830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 391 | 20250414 | 121700 | 998448830 | 2205 | 2210 | 2210 | 2205 | 602 |
| 392 | 20250414 | 121600 | 997121410 | 2205 | 2205 | 2205 | 2205 | 0 |
| 393 | 20250414 | 121500 | 997121410 | 2205 | 2205 | 2205 | 2205 | 1100 |
| 394 | 20250414 | 121400 | 994695910 | 2210 | 2210 | 2210 | 2210 | 205 |
| 395 | 20250414 | 121300 | 994242860 | 2210 | 2210 | 2215 | 2210 | 785 |
| 396 | 20250414 | 121200 | 992508005 | 2210 | 2210 | 2210 | 2210 | 2006 |
| 397 | 20250414 | 121100 | 988074745 | 2210 | 2200 | 2210 | 2200 | 1642 |
| 398 | 20250414 | 121000 | 984457060 | 2195 | 2190 | 2195 | 2190 | 202 |
| 399 | 20250414 | 120900 | 984013675 | 2195 | 2200 | 2200 | 2190 | 2175 |
| 400 | 20250414 | 120800 | 979237675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 401 | 20250414 | 120700 | 979237675 | 2200 | 2200 | 2200 | 2200 | 0 |
| 402 | 20250414 | 120600 | 979237675 | 2200 | 2200 | 2200 | 2200 | 1 |
| 403 | 20250414 | 120500 | 979235475 | 2190 | 2200 | 2200 | 2190 | 324 |
| 404 | 20250414 | 120400 | 978522685 | 2205 | 2200 | 2205 | 2200 | 2 |
| 405 | 20250414 | 120300 | 978518280 | 2195 | 2195 | 2195 | 2195 | 211 |
| 406 | 20250414 | 120200 | 978055135 | 2195 | 2200 | 2200 | 2195 | 424 |
| 407 | 20250414 | 120100 | 977124240 | 2200 | 2200 | 2200 | 2200 | 45 |
| 408 | 20250414 | 120000 | 977025240 | 2205 | 2205 | 2205 | 2205 | 20 |
| 409 | 20250414 | 115900 | 976981140 | 2205 | 2205 | 2205 | 2205 | 42 |
| 410 | 20250414 | 115800 | 976888530 | 2205 | 2205 | 2205 | 2205 | 297 |
| 411 | 20250414 | 115700 | 976233645 | 2200 | 2195 | 2200 | 2195 | 759 |
| 412 | 20250414 | 115600 | 974567295 | 2195 | 2195 | 2195 | 2195 | 43 |
| 413 | 20250414 | 115500 | 974472910 | 2192 | 2192 | 2192 | 2192 | 3 |
| 414 | 20250414 | 115400 | 974466334 | 2195 | 2190 | 2195 | 2190 | 16 |
| 415 | 20250414 | 115300 | 974431234 | 2190 | 2190 | 2190 | 2190 | 0 |
| 416 | 20250414 | 115200 | 974431234 | 2190 | 2195 | 2195 | 2190 | 1454 |
| 417 | 20250414 | 115100 | 971241524 | 2195 | 2200 | 2200 | 2195 | 105 |
| 418 | 20250414 | 115000 | 971010749 | 2197 | 2197 | 2197 | 2197 | 10 |
| 419 | 20250414 | 114900 | 970988779 | 2200 | 2200 | 2200 | 2200 | 0 |
| 420 | 20250414 | 114800 | 970988779 | 2200 | 2200 | 2200 | 2200 | 1 |
| 421 | 20250414 | 114700 | 970986579 | 2195 | 2195 | 2195 | 2195 | 153 |
| 422 | 20250414 | 114600 | 970650744 | 2195 | 2195 | 2195 | 2195 | 167 |
| 423 | 20250414 | 114500 | 970284179 | 2195 | 2190 | 2200 | 2190 | 149 |
| 424 | 20250414 | 114400 | 969956624 | 2190 | 2190 | 2190 | 2190 | 0 |
| 425 | 20250414 | 114300 | 969956624 | 2190 | 2190 | 2190 | 2190 | 0 |
| 426 | 20250414 | 114200 | 969956624 | 2190 | 2190 | 2190 | 2190 | 167 |
| 427 | 20250414 | 114100 | 969590894 | 2200 | 2200 | 2200 | 2200 | 0 |
| 428 | 20250414 | 114000 | 969590894 | 2200 | 2190 | 2200 | 2190 | 2 |
| 429 | 20250414 | 113900 | 969586504 | 2190 | 2190 | 2190 | 2190 | 973 |
| 430 | 20250414 | 113800 | 967455634 | 2185 | 2180 | 2185 | 2180 | 937 |
| 431 | 20250414 | 113700 | 965409289 | 2185 | 2185 | 2185 | 2185 | 1003 |
| 432 | 20250414 | 113600 | 963217734 | 2185 | 2185 | 2185 | 2185 | 0 |
| 433 | 20250414 | 113500 | 963217734 | 2185 | 2190 | 2190 | 2180 | 1008 |
| 434 | 20250414 | 113400 | 961020219 | 2195 | 2195 | 2195 | 2195 | 1 |
| 435 | 20250414 | 113300 | 961018024 | 2190 | 2185 | 2195 | 2185 | 1195 |
| 436 | 20250414 | 113200 | 958403504 | 2185 | 2185 | 2185 | 2185 | 6 |
| 437 | 20250414 | 113100 | 958390394 | 2185 | 2185 | 2185 | 2185 | 1 |
| 438 | 20250414 | 113000 | 958388209 | 2175 | 2205 | 2205 | 2175 | 4654 |
| 439 | 20250414 | 112900 | 948215309 | 2205 | 2200 | 2205 | 2200 | 1057 |
| 440 | 20250414 | 112800 | 945887404 | 2200 | 2195 | 2200 | 2195 | 302 |
| 441 | 20250414 | 112700 | 945223014 | 2195 | 2195 | 2200 | 2195 | 1181 |
| 442 | 20250414 | 112600 | 942630714 | 2195 | 2190 | 2195 | 2190 | 11 |
| 443 | 20250414 | 112500 | 942606619 | 2195 | 2195 | 2195 | 2195 | 11 |
| 444 | 20250414 | 112400 | 942582474 | 2195 | 2195 | 2195 | 2195 | 34 |
| 445 | 20250414 | 112300 | 942507844 | 2195 | 2195 | 2195 | 2190 | 1758 |
| 446 | 20250414 | 112200 | 938654044 | 2195 | 2190 | 2195 | 2190 | 523 |
| 447 | 20250414 | 112100 | 937508404 | 2190 | 2190 | 2190 | 2190 | 2 |
| 448 | 20250414 | 112000 | 937504024 | 2185 | 2185 | 2185 | 2185 | 0 |
| 449 | 20250414 | 111900 | 937504024 | 2185 | 2195 | 2195 | 2185 | 566 |
| 450 | 20250414 | 111800 | 936265209 | 2195 | 2190 | 2195 | 2190 | 240 |
| 451 | 20250414 | 111700 | 935739159 | 2185 | 2185 | 2185 | 2185 | 1560 |
| 452 | 20250414 | 111600 | 932330559 | 2190 | 2180 | 2190 | 2180 | 1280 |
| 453 | 20250414 | 111500 | 929534704 | 2185 | 2185 | 2185 | 2185 | 812 |
| 454 | 20250414 | 111400 | 927760484 | 2185 | 2175 | 2185 | 2175 | 638 |
| 455 | 20250414 | 111300 | 926371074 | 2170 | 2170 | 2170 | 2170 | 0 |
| 456 | 20250414 | 111200 | 926371074 | 2170 | 2170 | 2170 | 2170 | 305 |
| 457 | 20250414 | 111100 | 925709224 | 2170 | 2170 | 2175 | 2170 | 2861 |
| 458 | 20250414 | 111000 | 919494529 | 2170 | 2175 | 2175 | 2170 | 2063 |
| 459 | 20250414 | 110900 | 915017379 | 2175 | 2175 | 2175 | 2175 | 0 |
| 460 | 20250414 | 110800 | 915017379 | 2175 | 2175 | 2175 | 2175 | 337 |
| 461 | 20250414 | 110700 | 914284404 | 2175 | 2170 | 2175 | 2170 | 1615 |
| 462 | 20250414 | 110600 | 910774854 | 2165 | 2165 | 2165 | 2165 | 100 |
| 463 | 20250414 | 110500 | 910558354 | 2170 | 2160 | 2170 | 2160 | 1145 |
| 464 | 20250414 | 110400 | 908081289 | 2155 | 2160 | 2160 | 2155 | 2 |
| 465 | 20250414 | 110300 | 908076974 | 2160 | 2160 | 2160 | 2160 | 1100 |
| 466 | 20250414 | 110200 | 905700974 | 2160 | 2160 | 2160 | 2160 | 0 |
| 467 | 20250414 | 110100 | 905700974 | 2160 | 2155 | 2160 | 2155 | 998 |
| 468 | 20250414 | 110000 | 903550279 | 2155 | 2160 | 2160 | 2155 | 2711 |
| 469 | 20250414 | 105900 | 897708069 | 2155 | 2160 | 2160 | 2155 | 2796 |
| 470 | 20250414 | 105800 | 891678709 | 2160 | 2155 | 2165 | 2155 | 4187 |
| 471 | 20250414 | 105700 | 882642399 | 2160 | 2160 | 2160 | 2160 | 3512 |
| 472 | 20250414 | 105600 | 875056479 | 2160 | 2160 | 2165 | 2160 | 3595 |
| 473 | 20250414 | 105500 | 867288304 | 2160 | 2165 | 2165 | 2160 | 276 |
| 474 | 20250414 | 105400 | 866691884 | 2165 | 2160 | 2165 | 2160 | 1318 |
| 475 | 20250414 | 105300 | 863838914 | 2165 | 2170 | 2170 | 2165 | 622 |
| 476 | 20250414 | 105200 | 862491679 | 2170 | 2175 | 2175 | 2170 | 684 |
| 477 | 20250414 | 105100 | 861004799 | 2175 | 2180 | 2180 | 2175 | 943 |
| 478 | 20250414 | 105000 | 858950009 | 2180 | 2175 | 2180 | 2160 | 5602 |
| 479 | 20250414 | 104900 | 846788279 | 2175 | 2180 | 2180 | 2175 | 231 |
| 480 | 20250414 | 104800 | 846285849 | 2175 | 2180 | 2180 | 2170 | 3009 |
| 481 | 20250414 | 104700 | 839740074 | 2180 | 2185 | 2185 | 2180 | 3048 |
| 482 | 20250414 | 104600 | 833085974 | 2185 | 2185 | 2185 | 2185 | 6 |
| 483 | 20250414 | 104500 | 833072864 | 2185 | 2185 | 2185 | 2185 | 200 |
| 484 | 20250414 | 104400 | 832635864 | 2185 | 2190 | 2190 | 2185 | 300 |
| 485 | 20250414 | 104300 | 831979864 | 2190 | 2185 | 2190 | 2185 | 56 |
| 486 | 20250414 | 104200 | 831857494 | 2190 | 2195 | 2195 | 2190 | 1786 |
| 487 | 20250414 | 104100 | 827946149 | 2190 | 2190 | 2190 | 2190 | 5 |
| 488 | 20250414 | 104000 | 827935199 | 2195 | 2195 | 2195 | 2195 | 0 |
| 489 | 20250414 | 103900 | 827935199 | 2195 | 2187 | 2195 | 2187 | 3559 |
| 490 | 20250414 | 103800 | 820142394 | 2190 | 2195 | 2195 | 2185 | 538 |
| 491 | 20250414 | 103700 | 818964414 | 2195 | 2190 | 2195 | 2190 | 688 |
| 492 | 20250414 | 103600 | 817456544 | 2190 | 2190 | 2190 | 2185 | 5 |
| 493 | 20250414 | 103500 | 817445604 | 2185 | 2185 | 2185 | 2185 | 877 |
| 494 | 20250414 | 103400 | 815529359 | 2185 | 2185 | 2185 | 2185 | 0 |
| 495 | 20250414 | 103300 | 815529359 | 2185 | 2170 | 2185 | 2170 | 3059 |
| 496 | 20250414 | 103200 | 808870054 | 2175 | 2175 | 2180 | 2155 | 9716 |
| 497 | 20250414 | 103100 | 787828414 | 2180 | 2180 | 2185 | 2175 | 2485 |
| 498 | 20250414 | 103000 | 782412304 | 2180 | 2180 | 2180 | 2180 | 894 |
| 499 | 20250414 | 102900 | 780463384 | 2175 | 2170 | 2175 | 2165 | 1088 |
| 500 | 20250414 | 102800 | 778104949 | 2165 | 2175 | 2175 | 2165 | 3090 |
| 501 | 20250414 | 102700 | 771394289 | 2180 | 2185 | 2185 | 2180 | 1126 |
| 502 | 20250414 | 102600 | 768935749 | 2190 | 2195 | 2195 | 2190 | 103 |
| 503 | 20250414 | 102500 | 768710174 | 2195 | 2185 | 2195 | 2185 | 39 |
| 504 | 20250414 | 102400 | 768624949 | 2190 | 2190 | 2190 | 2190 | 133 |
| 505 | 20250414 | 102300 | 768333679 | 2190 | 2190 | 2190 | 2190 | 113 |
| 506 | 20250414 | 102200 | 768086209 | 2190 | 2190 | 2190 | 2190 | 229 |
| 507 | 20250414 | 102100 | 767584699 | 2185 | 2190 | 2190 | 2185 | 300 |
| 508 | 20250414 | 102000 | 766928699 | 2190 | 2190 | 2190 | 2190 | 1138 |
| 509 | 20250414 | 101900 | 764436479 | 2195 | 2195 | 2195 | 2190 | 1134 |
| 510 | 20250414 | 101800 | 761949559 | 2195 | 2200 | 2200 | 2195 | 293 |
| 511 | 20250414 | 101700 | 761305619 | 2200 | 2200 | 2200 | 2190 | 248 |
| 512 | 20250414 | 101600 | 760760229 | 2190 | 2190 | 2190 | 2190 | 36 |
| 513 | 20250414 | 101500 | 760681389 | 2190 | 2195 | 2200 | 2190 | 46 |
| 514 | 20250414 | 101400 | 760580409 | 2190 | 2190 | 2190 | 2190 | 1232 |
| 515 | 20250414 | 101300 | 757882329 | 2185 | 2185 | 2185 | 2185 | 0 |
| 516 | 20250414 | 101200 | 757882329 | 2185 | 2180 | 2185 | 2180 | 2509 |
| 517 | 20250414 | 101100 | 752410164 | 2190 | 2190 | 2190 | 2185 | 817 |
| 518 | 20250414 | 101000 | 750624499 | 2190 | 2190 | 2190 | 2170 | 3725 |
| 519 | 20250414 | 100900 | 742497724 | 2195 | 2190 | 2195 | 2190 | 22 |
| 520 | 20250414 | 100800 | 742449529 | 2195 | 2190 | 2195 | 2190 | 551 |
| 521 | 20250414 | 100700 | 741242734 | 2190 | 2190 | 2190 | 2185 | 1249 |
| 522 | 20250414 | 100600 | 738508029 | 2175 | 2190 | 2190 | 2175 | 4351 |
| 523 | 20250414 | 100500 | 729020324 | 2195 | 2195 | 2195 | 2195 | 697 |
| 524 | 20250414 | 100400 | 727490409 | 2195 | 2195 | 2195 | 2195 | 1949 |
| 525 | 20250414 | 100300 | 723212354 | 2195 | 2195 | 2195 | 2195 | 500 |
| 526 | 20250414 | 100200 | 722114854 | 2200 | 2195 | 2200 | 2195 | 276 |
| 527 | 20250414 | 100100 | 721508904 | 2200 | 2200 | 2200 | 2200 | 1493 |
| 528 | 20250414 | 100000 | 718224304 | 2180 | 2200 | 2200 | 2180 | 3071 |
| 529 | 20250414 | 095900 | 711491339 | 2200 | 2190 | 2200 | 2190 | 1277 |
| 530 | 20250414 | 095800 | 708688494 | 2195 | 2195 | 2195 | 2195 | 0 |
| 531 | 20250414 | 095700 | 708688494 | 2195 | 2195 | 2195 | 2195 | 643 |
| 532 | 20250414 | 095600 | 707277109 | 2195 | 2195 | 2195 | 2195 | 320 |
| 533 | 20250414 | 095500 | 706574709 | 2195 | 2200 | 2205 | 2195 | 1328 |
| 534 | 20250414 | 095400 | 703656419 | 2200 | 2197 | 2200 | 2185 | 11549 |
| 535 | 20250414 | 095300 | 678313298 | 2195 | 2195 | 2197 | 2195 | 1282 |
| 536 | 20250414 | 095200 | 675498144 | 2200 | 2200 | 2200 | 2200 | 735 |
| 537 | 20250414 | 095100 | 673881144 | 2195 | 2205 | 2205 | 2195 | 1970 |
| 538 | 20250414 | 095000 | 669545864 | 2205 | 2210 | 2210 | 2205 | 911 |
| 539 | 20250414 | 094900 | 667536854 | 2210 | 2215 | 2215 | 2210 | 414 |
| 540 | 20250414 | 094800 | 666621859 | 2210 | 2210 | 2210 | 2205 | 2389 |
| 541 | 20250414 | 094700 | 661343089 | 2215 | 2210 | 2215 | 2210 | 321 |
| 542 | 20250414 | 094600 | 660632409 | 2205 | 2200 | 2210 | 2200 | 1964 |
| 543 | 20250414 | 094500 | 656304189 | 2200 | 2215 | 2215 | 2200 | 3977 |
| 544 | 20250414 | 094400 | 647525609 | 2220 | 2210 | 2220 | 2210 | 1544 |
| 545 | 20250414 | 094300 | 644112239 | 2205 | 2215 | 2215 | 2205 | 3435 |
| 546 | 20250414 | 094200 | 636528959 | 2215 | 2205 | 2230 | 2205 | 2413 |
| 547 | 20250414 | 094100 | 631191209 | 2205 | 2205 | 2205 | 2205 | 1768 |
| 548 | 20250414 | 094000 | 627292769 | 2205 | 2215 | 2220 | 2205 | 4495 |
| 549 | 20250414 | 093900 | 617367209 | 2215 | 2220 | 2220 | 2215 | 4597 |
| 550 | 20250414 | 093800 | 607181419 | 2220 | 2230 | 2230 | 2210 | 14579 |
| 551 | 20250414 | 093700 | 574783624 | 2230 | 2220 | 2230 | 2220 | 7684 |
| 552 | 20250414 | 093600 | 557676339 | 2215 | 2200 | 2215 | 2200 | 3074 |
| 553 | 20250414 | 093500 | 550879469 | 2200 | 2200 | 2200 | 2195 | 4721 |
| 554 | 20250414 | 093400 | 540499839 | 2200 | 2205 | 2205 | 2197 | 3549 |
| 555 | 20250414 | 093300 | 532689825 | 2210 | 2200 | 2210 | 2200 | 114 |
| 556 | 20250414 | 093200 | 532438495 | 2205 | 2215 | 2215 | 2205 | 899 |
| 557 | 20250414 | 093100 | 530453430 | 2215 | 2210 | 2225 | 2210 | 3622 |
| 558 | 20250414 | 093000 | 522410635 | 2205 | 2195 | 2205 | 2190 | 1916 |
| 559 | 20250414 | 092900 | 518195645 | 2195 | 2195 | 2200 | 2195 | 683 |
| 560 | 20250414 | 092800 | 516696420 | 2195 | 2205 | 2210 | 2195 | 5562 |
| 561 | 20250414 | 092700 | 504458130 | 2205 | 2200 | 2215 | 2195 | 9419 |
| 562 | 20250414 | 092600 | 483661640 | 2200 | 2200 | 2200 | 2200 | 255 |
| 563 | 20250414 | 092500 | 483100640 | 2205 | 2200 | 2205 | 2200 | 694 |
| 564 | 20250414 | 092400 | 481571775 | 2195 | 2190 | 2195 | 2190 | 424 |
| 565 | 20250414 | 092300 | 480642000 | 2195 | 2190 | 2195 | 2190 | 893 |
| 566 | 20250414 | 092200 | 478683825 | 2195 | 2200 | 2205 | 2190 | 683 |
| 567 | 20250414 | 092100 | 477182355 | 2200 | 2200 | 2210 | 2195 | 248 |
| 568 | 20250414 | 092000 | 476636320 | 2200 | 2185 | 2200 | 2180 | 3227 |
| 569 | 20250414 | 091900 | 469568695 | 2185 | 2195 | 2200 | 2180 | 8193 |
| 570 | 20250414 | 091800 | 451600305 | 2190 | 2175 | 2195 | 2175 | 1832 |
| 571 | 20250414 | 091700 | 447601370 | 2170 | 2160 | 2175 | 2160 | 1879 |
| 572 | 20250414 | 091600 | 443528705 | 2155 | 2155 | 2155 | 2145 | 2140 |
| 573 | 20250414 | 091500 | 438925545 | 2150 | 2140 | 2150 | 2140 | 6002 |
| 574 | 20250414 | 091400 | 426066885 | 2145 | 2145 | 2145 | 2145 | 2310 |
| 575 | 20250414 | 091300 | 421111935 | 2145 | 2150 | 2150 | 2145 | 683 |
| 576 | 20250414 | 091200 | 419643845 | 2150 | 2155 | 2165 | 2150 | 7500 |
| 577 | 20250414 | 091100 | 403451835 | 2155 | 2155 | 2155 | 2110 | 15943 |
| 578 | 20250414 | 091000 | 369386670 | 2155 | 2140 | 2160 | 2140 | 1274 |
| 579 | 20250414 | 090900 | 366636600 | 2145 | 2160 | 2160 | 2100 | 27096 |
| 580 | 20250414 | 090800 | 309110470 | 2160 | 2150 | 2160 | 2140 | 8584 |
| 581 | 20250414 | 090700 | 290675015 | 2155 | 2135 | 2155 | 2130 | 10119 |
| 582 | 20250414 | 090600 | 269027240 | 2135 | 2130 | 2140 | 2130 | 1644 |
| 583 | 20250414 | 090500 | 265512620 | 2130 | 2120 | 2130 | 2105 | 54293 |
| 584 | 20250414 | 090400 | 150466110 | 2120 | 2130 | 2130 | 2120 | 10308 |
| 585 | 20250414 | 090300 | 128572585 | 2125 | 2160 | 2160 | 2125 | 15568 |
| 586 | 20250414 | 090200 | 95115105 | 2160 | 2155 | 2170 | 2140 | 11347 |
| 587 | 20250414 | 090100 | 70629745 | 2160 | 2205 | 2205 | 2160 | 19459 |
| 588 | 20250414 | 090000 | 28356370 | 2195 | 2255 | 2255 | 2195 | 12279 |