31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 192900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 3 | 20250416 | 192800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20250416 | 192700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20250416 | 192600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20250416 | 192500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20250416 | 192400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20250416 | 192300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20250416 | 192200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20250416 | 192100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20250416 | 192000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20250416 | 191900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20250416 | 191800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20250416 | 191700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20250416 | 191600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20250416 | 191500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20250416 | 191400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20250416 | 191300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20250416 | 191200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20250416 | 191100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20250416 | 191000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20250416 | 190900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20250416 | 190800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20250416 | 190700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20250416 | 190600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20250416 | 190500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20250416 | 190400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20250416 | 190300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20250416 | 190200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20250416 | 190100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20250416 | 190000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20250416 | 185900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 33 | 20250416 | 185800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20250416 | 185700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20250416 | 185600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20250416 | 185500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20250416 | 185400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20250416 | 185300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20250416 | 185200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20250416 | 185100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20250416 | 185000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20250416 | 184900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20250416 | 184800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20250416 | 184700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20250416 | 184600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20250416 | 184500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20250416 | 184400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20250416 | 184300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20250416 | 184200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20250416 | 184100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20250416 | 184000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20250416 | 183900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20250416 | 183800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20250416 | 183700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20250416 | 183600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20250416 | 183500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20250416 | 183400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20250416 | 183300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20250416 | 183200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20250416 | 183100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20250416 | 183000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20250416 | 182900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 63 | 20250416 | 182800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20250416 | 182700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20250416 | 182600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20250416 | 182500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20250416 | 182400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20250416 | 182300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20250416 | 182200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20250416 | 182100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20250416 | 182000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20250416 | 181900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20250416 | 181800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20250416 | 181700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20250416 | 181600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20250416 | 181500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20250416 | 181400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20250416 | 181300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20250416 | 181200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20250416 | 181100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20250416 | 181000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20250416 | 180900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20250416 | 180800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20250416 | 180700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20250416 | 180600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20250416 | 180500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20250416 | 180400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20250416 | 180300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20250416 | 180200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20250416 | 180100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20250416 | 180000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20250416 | 175900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 93 | 20250416 | 175800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20250416 | 175700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20250416 | 175600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20250416 | 175500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20250416 | 175400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20250416 | 175300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20250416 | 175200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20250416 | 175100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20250416 | 175000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20250416 | 174900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20250416 | 174800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20250416 | 174700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20250416 | 174600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20250416 | 174500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20250416 | 174400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20250416 | 174300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20250416 | 174200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20250416 | 174100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20250416 | 174000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20250416 | 173900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20250416 | 173800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20250416 | 173700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20250416 | 173600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20250416 | 173500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20250416 | 173400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20250416 | 173300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20250416 | 173200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20250416 | 173100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20250416 | 173000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20250416 | 172900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 123 | 20250416 | 172800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20250416 | 172700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20250416 | 172600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20250416 | 172500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20250416 | 172400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20250416 | 172300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20250416 | 172200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20250416 | 172100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20250416 | 172000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20250416 | 171900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20250416 | 171800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20250416 | 171700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20250416 | 171600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20250416 | 171500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20250416 | 171400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20250416 | 171300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20250416 | 171200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20250416 | 171100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20250416 | 171000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20250416 | 170900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20250416 | 170800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20250416 | 170700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20250416 | 170600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20250416 | 170500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20250416 | 170400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20250416 | 170300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20250416 | 170200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20250416 | 170100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20250416 | 170000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20250416 | 165900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 153 | 20250416 | 165800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20250416 | 165700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20250416 | 165600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20250416 | 165500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20250416 | 165400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20250416 | 165300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20250416 | 165200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20250416 | 165100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20250416 | 165000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20250416 | 164900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20250416 | 164800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20250416 | 164700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20250416 | 164600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20250416 | 164500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20250416 | 164400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20250416 | 164300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20250416 | 164200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20250416 | 164100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20250416 | 164000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20250416 | 163900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20250416 | 163800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20250416 | 163700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20250416 | 163600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20250416 | 163500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20250416 | 163400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20250416 | 163300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20250416 | 163200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20250416 | 163100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20250416 | 163000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20250416 | 162900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 183 | 20250416 | 162800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20250416 | 162700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20250416 | 162600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20250416 | 162500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20250416 | 162400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20250416 | 162300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20250416 | 162200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20250416 | 162100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20250416 | 162000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20250416 | 161900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20250416 | 161800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20250416 | 161700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20250416 | 161600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20250416 | 161500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20250416 | 161400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20250416 | 161300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20250416 | 161200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20250416 | 161100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20250416 | 161000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20250416 | 160900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20250416 | 160800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20250416 | 160700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20250416 | 160600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20250416 | 160500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20250416 | 160400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20250416 | 160300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20250416 | 160200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20250416 | 160100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20250416 | 160000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20250416 | 155900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 213 | 20250416 | 155800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20250416 | 155700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20250416 | 155600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20250416 | 155500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20250416 | 155400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20250416 | 155300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20250416 | 155200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20250416 | 155100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20250416 | 155000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20250416 | 154900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20250416 | 154800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20250416 | 154700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20250416 | 154600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20250416 | 154500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20250416 | 154400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20250416 | 154300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20250416 | 154200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20250416 | 154100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 231 | 20250416 | 154000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20250416 | 153900 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20250416 | 153800 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20250416 | 153700 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 235 | 20250416 | 153600 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20250416 | 153500 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 237 | 20250416 | 153400 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20250416 | 153300 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 239 | 20250416 | 153200 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 240 | 20250416 | 153100 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 0 |
| 241 | 20250416 | 153000 | 1912760142 | 2280 | 2280 | 2280 | 2280 | 8002 |
| 242 | 20250416 | 152900 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 243 | 20250416 | 152800 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20250416 | 152700 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20250416 | 152600 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20250416 | 152500 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20250416 | 152400 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20250416 | 152300 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20250416 | 152200 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20250416 | 152100 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20250416 | 152000 | 1894515582 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20250416 | 151900 | 1894515582 | 2290 | 2285 | 2290 | 2280 | 2645 |
| 253 | 20250416 | 151800 | 1888476792 | 2290 | 2290 | 2290 | 2285 | 247 |
| 254 | 20250416 | 151700 | 1887911937 | 2290 | 2290 | 2295 | 2290 | 510 |
| 255 | 20250416 | 151600 | 1886743037 | 2290 | 2295 | 2295 | 2287 | 2390 |
| 256 | 20250416 | 151500 | 1881268659 | 2290 | 2290 | 2290 | 2285 | 2101 |
| 257 | 20250416 | 151400 | 1876462309 | 2295 | 2285 | 2295 | 2285 | 221 |
| 258 | 20250416 | 151300 | 1875956434 | 2285 | 2290 | 2295 | 2285 | 535 |
| 259 | 20250416 | 151200 | 1874731414 | 2295 | 2295 | 2295 | 2295 | 0 |
| 260 | 20250416 | 151100 | 1874731414 | 2295 | 2290 | 2295 | 2290 | 17 |
| 261 | 20250416 | 151000 | 1874692469 | 2295 | 2290 | 2295 | 2290 | 2698 |
| 262 | 20250416 | 150900 | 1868506974 | 2290 | 2290 | 2290 | 2290 | 0 |
| 263 | 20250416 | 150800 | 1868506974 | 2290 | 2285 | 2290 | 2285 | 430 |
| 264 | 20250416 | 150700 | 1867524409 | 2285 | 2275 | 2285 | 2275 | 945 |
| 265 | 20250416 | 150600 | 1865374504 | 2275 | 2280 | 2280 | 2275 | 401 |
| 266 | 20250416 | 150500 | 1864460229 | 2280 | 2280 | 2280 | 2280 | 539 |
| 267 | 20250416 | 150400 | 1863231309 | 2280 | 2280 | 2280 | 2280 | 0 |
| 268 | 20250416 | 150300 | 1863231309 | 2280 | 2280 | 2280 | 2280 | 113 |
| 269 | 20250416 | 150200 | 1862973669 | 2280 | 2280 | 2280 | 2280 | 946 |
| 270 | 20250416 | 150100 | 1860816789 | 2280 | 2285 | 2285 | 2280 | 662 |
| 271 | 20250416 | 150000 | 1859305119 | 2285 | 2285 | 2285 | 2285 | 1 |
| 272 | 20250416 | 145900 | 1859302834 | 2275 | 2285 | 2290 | 2275 | 7593 |
| 273 | 20250416 | 145800 | 1841992324 | 2285 | 2285 | 2290 | 2285 | 471 |
| 274 | 20250416 | 145700 | 1840916084 | 2280 | 2285 | 2285 | 2280 | 61 |
| 275 | 20250416 | 145600 | 1840776704 | 2285 | 2285 | 2285 | 2285 | 336 |
| 276 | 20250416 | 145500 | 1840008944 | 2290 | 2290 | 2290 | 2285 | 224 |
| 277 | 20250416 | 145400 | 1839496009 | 2285 | 2290 | 2290 | 2285 | 56 |
| 278 | 20250416 | 145300 | 1839367774 | 2285 | 2285 | 2285 | 2275 | 2552 |
| 279 | 20250416 | 145200 | 1833548549 | 2290 | 2290 | 2290 | 2285 | 24 |
| 280 | 20250416 | 145100 | 1833493594 | 2280 | 2285 | 2285 | 2280 | 693 |
| 281 | 20250416 | 145000 | 1831913529 | 2285 | 2285 | 2290 | 2285 | 480 |
| 282 | 20250416 | 144900 | 1830816724 | 2285 | 2290 | 2290 | 2285 | 555 |
| 283 | 20250416 | 144800 | 1829548274 | 2290 | 2290 | 2290 | 2285 | 1607 |
| 284 | 20250416 | 144700 | 1825876264 | 2290 | 2285 | 2290 | 2285 | 2571 |
| 285 | 20250416 | 144600 | 1819989059 | 2285 | 2295 | 2295 | 2285 | 2606 |
| 286 | 20250416 | 144500 | 1814031544 | 2295 | 2295 | 2295 | 2295 | 3 |
| 287 | 20250416 | 144400 | 1814024659 | 2290 | 2290 | 2290 | 2290 | 1265 |
| 288 | 20250416 | 144300 | 1811127809 | 2295 | 2295 | 2295 | 2295 | 1 |
| 289 | 20250416 | 144200 | 1811125514 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20250416 | 144100 | 1811125514 | 2285 | 2285 | 2285 | 2285 | 596 |
| 291 | 20250416 | 144000 | 1809763654 | 2295 | 2280 | 2295 | 2275 | 3269 |
| 292 | 20250416 | 143900 | 1802289164 | 2290 | 2285 | 2290 | 2280 | 2642 |
| 293 | 20250416 | 143800 | 1796259339 | 2285 | 2285 | 2290 | 2285 | 866 |
| 294 | 20250416 | 143700 | 1794278524 | 2290 | 2295 | 2295 | 2285 | 1646 |
| 295 | 20250416 | 143600 | 1790510414 | 2285 | 2290 | 2290 | 2285 | 2281 |
| 296 | 20250416 | 143500 | 1785287174 | 2290 | 2290 | 2295 | 2290 | 834 |
| 297 | 20250416 | 143400 | 1783377309 | 2295 | 2295 | 2295 | 2295 | 0 |
| 298 | 20250416 | 143300 | 1783377309 | 2295 | 2295 | 2295 | 2295 | 1 |
| 299 | 20250416 | 143200 | 1783375014 | 2295 | 2285 | 2295 | 2285 | 1176 |
| 300 | 20250416 | 143100 | 1780683524 | 2290 | 2290 | 2290 | 2290 | 1136 |
| 301 | 20250416 | 143000 | 1778082084 | 2290 | 2290 | 2290 | 2290 | 2781 |
| 302 | 20250416 | 142900 | 1771713594 | 2290 | 2295 | 2295 | 2290 | 1457 |
| 303 | 20250416 | 142800 | 1768372279 | 2295 | 2295 | 2295 | 2295 | 10 |
| 304 | 20250416 | 142700 | 1768349329 | 2295 | 2292 | 2295 | 2292 | 71 |
| 305 | 20250416 | 142600 | 1768186393 | 2285 | 2290 | 2290 | 2282 | 2102 |
| 306 | 20250416 | 142500 | 1763383613 | 2305 | 2295 | 2305 | 2285 | 2020 |
| 307 | 20250416 | 142400 | 1758754643 | 2290 | 2295 | 2295 | 2290 | 231 |
| 308 | 20250416 | 142300 | 1758225648 | 2300 | 2295 | 2300 | 2280 | 6425 |
| 309 | 20250416 | 142200 | 1743524398 | 2300 | 2300 | 2300 | 2285 | 7265 |
| 310 | 20250416 | 142100 | 1726876413 | 2300 | 2300 | 2300 | 2300 | 2966 |
| 311 | 20250416 | 142000 | 1720054613 | 2300 | 2305 | 2305 | 2300 | 16 |
| 312 | 20250416 | 141900 | 1720017763 | 2305 | 2305 | 2305 | 2305 | 0 |
| 313 | 20250416 | 141800 | 1720017763 | 2305 | 2300 | 2305 | 2300 | 353 |
| 314 | 20250416 | 141700 | 1719205848 | 2305 | 2305 | 2305 | 2305 | 0 |
| 315 | 20250416 | 141600 | 1719205848 | 2305 | 2300 | 2305 | 2300 | 274 |
| 316 | 20250416 | 141500 | 1718575643 | 2300 | 2305 | 2305 | 2300 | 2724 |
| 317 | 20250416 | 141400 | 1712307493 | 2305 | 2305 | 2310 | 2305 | 1302 |
| 318 | 20250416 | 141300 | 1709306378 | 2310 | 2305 | 2310 | 2305 | 1683 |
| 319 | 20250416 | 141200 | 1705427053 | 2305 | 2300 | 2305 | 2300 | 915 |
| 320 | 20250416 | 141100 | 1703322508 | 2295 | 2295 | 2295 | 2295 | 634 |
| 321 | 20250416 | 141000 | 1701867478 | 2300 | 2300 | 2305 | 2300 | 8786 |
| 322 | 20250416 | 140900 | 1681658578 | 2305 | 2305 | 2305 | 2305 | 3 |
| 323 | 20250416 | 140800 | 1681651663 | 2305 | 2305 | 2305 | 2305 | 2 |
| 324 | 20250416 | 140700 | 1681647053 | 2310 | 2310 | 2310 | 2310 | 0 |
| 325 | 20250416 | 140600 | 1681647053 | 2310 | 2300 | 2310 | 2300 | 2520 |
| 326 | 20250416 | 140500 | 1675851038 | 2305 | 2310 | 2310 | 2305 | 2327 |
| 327 | 20250416 | 140400 | 1670487298 | 2305 | 2305 | 2305 | 2305 | 0 |
| 328 | 20250416 | 140300 | 1670487298 | 2305 | 2305 | 2305 | 2305 | 808 |
| 329 | 20250416 | 140200 | 1668624858 | 2305 | 2305 | 2305 | 2305 | 0 |
| 330 | 20250416 | 140100 | 1668624858 | 2305 | 2310 | 2310 | 2305 | 240 |
| 331 | 20250416 | 140000 | 1668071653 | 2315 | 2310 | 2315 | 2305 | 10014 |
| 332 | 20250416 | 135900 | 1644961003 | 2310 | 2315 | 2315 | 2310 | 4363 |
| 333 | 20250416 | 135800 | 1634881428 | 2320 | 2315 | 2320 | 2315 | 14 |
| 334 | 20250416 | 135700 | 1634848958 | 2310 | 2305 | 2310 | 2305 | 1608 |
| 335 | 20250416 | 135600 | 1631136718 | 2310 | 2310 | 2310 | 2305 | 1115 |
| 336 | 20250416 | 135500 | 1628561603 | 2310 | 2305 | 2310 | 2305 | 1284 |
| 337 | 20250416 | 135400 | 1625601963 | 2310 | 2310 | 2310 | 2310 | 538 |
| 338 | 20250416 | 135300 | 1624359183 | 2305 | 2310 | 2310 | 2305 | 130 |
| 339 | 20250416 | 135200 | 1624059028 | 2310 | 2310 | 2310 | 2310 | 2626 |
| 340 | 20250416 | 135100 | 1617992968 | 2315 | 2310 | 2315 | 2310 | 528 |
| 341 | 20250416 | 135000 | 1616773268 | 2315 | 2320 | 2320 | 2315 | 22 |
| 342 | 20250416 | 134900 | 1616722283 | 2320 | 2310 | 2320 | 2310 | 782 |
| 343 | 20250416 | 134800 | 1614915853 | 2315 | 2320 | 2320 | 2310 | 151 |
| 344 | 20250416 | 134700 | 1614566463 | 2325 | 2315 | 2325 | 2310 | 1241 |
| 345 | 20250416 | 134600 | 1611699383 | 2310 | 2312 | 2315 | 2310 | 782 |
| 346 | 20250416 | 134500 | 1609892589 | 2315 | 2315 | 2315 | 2315 | 246 |
| 347 | 20250416 | 134400 | 1609323099 | 2315 | 2315 | 2315 | 2315 | 249 |
| 348 | 20250416 | 134300 | 1608746664 | 2315 | 2315 | 2315 | 2310 | 99 |
| 349 | 20250416 | 134200 | 1608517724 | 2315 | 2315 | 2315 | 2315 | 80 |
| 350 | 20250416 | 134100 | 1608332524 | 2315 | 2310 | 2315 | 2310 | 801 |
| 351 | 20250416 | 134000 | 1606478214 | 2315 | 2315 | 2315 | 2315 | 100 |
| 352 | 20250416 | 133900 | 1606246714 | 2315 | 2315 | 2315 | 2310 | 129 |
| 353 | 20250416 | 133800 | 1605948269 | 2315 | 2315 | 2315 | 2315 | 102 |
| 354 | 20250416 | 133700 | 1605712139 | 2315 | 2315 | 2315 | 2310 | 1095 |
| 355 | 20250416 | 133600 | 1603182234 | 2315 | 2315 | 2315 | 2315 | 10 |
| 356 | 20250416 | 133500 | 1603159084 | 2315 | 2320 | 2320 | 2315 | 1671 |
| 357 | 20250416 | 133400 | 1599290694 | 2315 | 2320 | 2320 | 2315 | 1021 |
| 358 | 20250416 | 133300 | 1596927049 | 2320 | 2315 | 2320 | 2315 | 4009 |
| 359 | 20250416 | 133200 | 1587646169 | 2320 | 2315 | 2320 | 2315 | 5016 |
| 360 | 20250416 | 133100 | 1576029049 | 2320 | 2325 | 2325 | 2320 | 73 |
| 361 | 20250416 | 133000 | 1575859679 | 2320 | 2320 | 2320 | 2320 | 727 |
| 362 | 20250416 | 132900 | 1574173039 | 2325 | 2325 | 2325 | 2325 | 84 |
| 363 | 20250416 | 132800 | 1573977739 | 2325 | 2325 | 2325 | 2325 | 10 |
| 364 | 20250416 | 132700 | 1573954489 | 2325 | 2325 | 2325 | 2325 | 0 |
| 365 | 20250416 | 132600 | 1573954489 | 2325 | 2325 | 2325 | 2325 | 433 |
| 366 | 20250416 | 132500 | 1572947764 | 2320 | 2320 | 2320 | 2320 | 1860 |
| 367 | 20250416 | 132400 | 1568632564 | 2320 | 2320 | 2325 | 2320 | 2160 |
| 368 | 20250416 | 132300 | 1563621314 | 2320 | 2320 | 2325 | 2320 | 1180 |
| 369 | 20250416 | 132200 | 1560879499 | 2320 | 2320 | 2320 | 2320 | 1408 |
| 370 | 20250416 | 132100 | 1557612939 | 2325 | 2330 | 2330 | 2325 | 303 |
| 371 | 20250416 | 132000 | 1556908444 | 2330 | 2330 | 2330 | 2330 | 52 |
| 372 | 20250416 | 131900 | 1556787284 | 2335 | 2335 | 2340 | 2325 | 5244 |
| 373 | 20250416 | 131800 | 1544524694 | 2325 | 2325 | 2325 | 2320 | 1799 |
| 374 | 20250416 | 131700 | 1540345739 | 2330 | 2330 | 2330 | 2330 | 10 |
| 375 | 20250416 | 131600 | 1540322439 | 2330 | 2330 | 2330 | 2330 | 10 |
| 376 | 20250416 | 131500 | 1540299139 | 2335 | 2330 | 2335 | 2322 | 912 |
| 377 | 20250416 | 131400 | 1538179894 | 2320 | 2325 | 2327 | 2320 | 15338 |
| 378 | 20250416 | 131300 | 1502540168 | 2330 | 2330 | 2330 | 2325 | 12796 |
| 379 | 20250416 | 131200 | 1472759398 | 2332 | 2332 | 2332 | 2330 | 1499 |
| 380 | 20250416 | 131100 | 1469265732 | 2330 | 2330 | 2330 | 2330 | 1713 |
| 381 | 20250416 | 131000 | 1465274442 | 2332 | 2332 | 2332 | 2332 | 0 |
| 382 | 20250416 | 130900 | 1465274442 | 2332 | 2332 | 2332 | 2332 | 0 |
| 383 | 20250416 | 130800 | 1465274442 | 2332 | 2332 | 2332 | 2332 | 3 |
| 384 | 20250416 | 130700 | 1465267446 | 2332 | 2332 | 2332 | 2332 | 12 |
| 385 | 20250416 | 130600 | 1465239462 | 2330 | 2330 | 2330 | 2330 | 0 |
| 386 | 20250416 | 130500 | 1465239462 | 2330 | 2330 | 2330 | 2330 | 607 |
| 387 | 20250416 | 130400 | 1463825152 | 2330 | 2335 | 2335 | 2330 | 7272 |
| 388 | 20250416 | 130300 | 1446845532 | 2335 | 2335 | 2335 | 2335 | 1 |
| 389 | 20250416 | 130200 | 1446843197 | 2335 | 2335 | 2335 | 2335 | 408 |
| 390 | 20250416 | 130100 | 1445890517 | 2335 | 2335 | 2335 | 2335 | 0 |
| 391 | 20250416 | 130000 | 1445890517 | 2335 | 2335 | 2335 | 2335 | 0 |
| 392 | 20250416 | 125900 | 1445890517 | 2335 | 2335 | 2340 | 2335 | 699 |
| 393 | 20250416 | 125800 | 1444257042 | 2335 | 2335 | 2335 | 2335 | 18 |
| 394 | 20250416 | 125700 | 1444215012 | 2340 | 2340 | 2340 | 2340 | 0 |
| 395 | 20250416 | 125600 | 1444215012 | 2340 | 2340 | 2340 | 2340 | 0 |
| 396 | 20250416 | 125500 | 1444215012 | 2340 | 2340 | 2340 | 2340 | 0 |
| 397 | 20250416 | 125400 | 1444215012 | 2340 | 2340 | 2340 | 2340 | 0 |
| 398 | 20250416 | 125300 | 1444215012 | 2340 | 2340 | 2340 | 2340 | 1 |
| 399 | 20250416 | 125200 | 1444212672 | 2340 | 2340 | 2340 | 2335 | 668 |
| 400 | 20250416 | 125100 | 1442649812 | 2335 | 2340 | 2345 | 2335 | 362 |
| 401 | 20250416 | 125000 | 1441804382 | 2335 | 2345 | 2345 | 2335 | 670 |
| 402 | 20250416 | 124900 | 1440233732 | 2340 | 2340 | 2340 | 2340 | 0 |
| 403 | 20250416 | 124800 | 1440233732 | 2340 | 2340 | 2345 | 2335 | 1268 |
| 404 | 20250416 | 124700 | 1437263862 | 2340 | 2340 | 2340 | 2340 | 501 |
| 405 | 20250416 | 124600 | 1436091522 | 2340 | 2335 | 2340 | 2335 | 3979 |
| 406 | 20250416 | 124500 | 1426795137 | 2340 | 2345 | 2345 | 2340 | 10346 |
| 407 | 20250416 | 124400 | 1402559982 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20250416 | 124300 | 1402559982 | 2350 | 2345 | 2350 | 2340 | 2057 |
| 409 | 20250416 | 124200 | 1397736302 | 2345 | 2340 | 2345 | 2340 | 752 |
| 410 | 20250416 | 124100 | 1395975367 | 2345 | 2345 | 2345 | 2345 | 112 |
| 411 | 20250416 | 124000 | 1395712727 | 2345 | 2345 | 2345 | 2345 | 0 |
| 412 | 20250416 | 123900 | 1395712727 | 2345 | 2345 | 2350 | 2340 | 216 |
| 413 | 20250416 | 123800 | 1395206207 | 2345 | 2345 | 2345 | 2345 | 1 |
| 414 | 20250416 | 123700 | 1395203862 | 2345 | 2345 | 2345 | 2345 | 0 |
| 415 | 20250416 | 123600 | 1395203862 | 2345 | 2345 | 2345 | 2345 | 0 |
| 416 | 20250416 | 123500 | 1395203862 | 2345 | 2345 | 2345 | 2345 | 2 |
| 417 | 20250416 | 123400 | 1395199172 | 2340 | 2340 | 2340 | 2340 | 380 |
| 418 | 20250416 | 123300 | 1394309972 | 2340 | 2340 | 2340 | 2335 | 655 |
| 419 | 20250416 | 123200 | 1392777847 | 2340 | 2340 | 2340 | 2340 | 30 |
| 420 | 20250416 | 123100 | 1392707647 | 2335 | 2335 | 2335 | 2335 | 611 |
| 421 | 20250416 | 123000 | 1391280962 | 2340 | 2340 | 2340 | 2340 | 0 |
| 422 | 20250416 | 122900 | 1391280962 | 2340 | 2335 | 2340 | 2335 | 2042 |
| 423 | 20250416 | 122800 | 1386512872 | 2340 | 2340 | 2340 | 2340 | 0 |
| 424 | 20250416 | 122700 | 1386512872 | 2340 | 2335 | 2340 | 2335 | 247 |
| 425 | 20250416 | 122600 | 1385936112 | 2335 | 2340 | 2340 | 2335 | 50 |
| 426 | 20250416 | 122500 | 1385819132 | 2340 | 2340 | 2340 | 2340 | 0 |
| 427 | 20250416 | 122400 | 1385819132 | 2340 | 2340 | 2340 | 2340 | 0 |
| 428 | 20250416 | 122300 | 1385819132 | 2340 | 2340 | 2340 | 2340 | 1002 |
| 429 | 20250416 | 122200 | 1383474452 | 2335 | 2335 | 2335 | 2335 | 0 |
| 430 | 20250416 | 122100 | 1383474452 | 2335 | 2335 | 2335 | 2335 | 500 |
| 431 | 20250416 | 122000 | 1382306952 | 2340 | 2340 | 2340 | 2340 | 316 |
| 432 | 20250416 | 121900 | 1381567512 | 2335 | 2345 | 2345 | 2335 | 1505 |
| 433 | 20250416 | 121800 | 1378041837 | 2340 | 2340 | 2340 | 2340 | 865 |
| 434 | 20250416 | 121700 | 1376017737 | 2345 | 2345 | 2345 | 2345 | 1 |
| 435 | 20250416 | 121600 | 1376015392 | 2340 | 2340 | 2340 | 2340 | 290 |
| 436 | 20250416 | 121500 | 1375336792 | 2335 | 2340 | 2340 | 2330 | 2456 |
| 437 | 20250416 | 121400 | 1369598412 | 2345 | 2345 | 2345 | 2340 | 992 |
| 438 | 20250416 | 121300 | 1367272372 | 2345 | 2345 | 2345 | 2345 | 9 |
| 439 | 20250416 | 121200 | 1367251267 | 2345 | 2340 | 2345 | 2340 | 437 |
| 440 | 20250416 | 121100 | 1366226897 | 2340 | 2340 | 2340 | 2340 | 0 |
| 441 | 20250416 | 121000 | 1366226897 | 2340 | 2345 | 2350 | 2340 | 505 |
| 442 | 20250416 | 120900 | 1365045157 | 2350 | 2330 | 2350 | 2330 | 11740 |
| 443 | 20250416 | 120800 | 1337645747 | 2335 | 2330 | 2335 | 2330 | 988 |
| 444 | 20250416 | 120700 | 1335343682 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 445 | 20250416 | 120600 | 1333001677 | 2330 | 2335 | 2335 | 2330 | 2844 |
| 446 | 20250416 | 120500 | 1326366267 | 2340 | 2340 | 2340 | 2340 | 0 |
| 447 | 20250416 | 120400 | 1326366267 | 2340 | 2335 | 2340 | 2335 | 3 |
| 448 | 20250416 | 120300 | 1326359252 | 2335 | 2335 | 2335 | 2335 | 355 |
| 449 | 20250416 | 120200 | 1325530327 | 2340 | 2340 | 2340 | 2340 | 0 |
| 450 | 20250416 | 120100 | 1325530327 | 2340 | 2335 | 2340 | 2335 | 500 |
| 451 | 20250416 | 120000 | 1324362727 | 2335 | 2330 | 2335 | 2330 | 53 |
| 452 | 20250416 | 115900 | 1324239222 | 2330 | 2330 | 2335 | 2325 | 2425 |
| 453 | 20250416 | 115800 | 1318597092 | 2330 | 2330 | 2330 | 2325 | 1582 |
| 454 | 20250416 | 115700 | 1314913217 | 2330 | 2340 | 2340 | 2330 | 310 |
| 455 | 20250416 | 115600 | 1314190907 | 2330 | 2330 | 2330 | 2330 | 0 |
| 456 | 20250416 | 115500 | 1314190907 | 2330 | 2330 | 2330 | 2330 | 869 |
| 457 | 20250416 | 115400 | 1312166137 | 2330 | 2335 | 2335 | 2330 | 501 |
| 458 | 20250416 | 115300 | 1310996307 | 2335 | 2335 | 2335 | 2335 | 9 |
| 459 | 20250416 | 115200 | 1310975292 | 2340 | 2330 | 2340 | 2325 | 5362 |
| 460 | 20250416 | 115100 | 1298506612 | 2325 | 2330 | 2330 | 2325 | 320 |
| 461 | 20250416 | 115000 | 1297761032 | 2330 | 2330 | 2340 | 2325 | 2437 |
| 462 | 20250416 | 114900 | 1292091582 | 2330 | 2340 | 2340 | 2330 | 3576 |
| 463 | 20250416 | 114800 | 1283754377 | 2340 | 2335 | 2340 | 2335 | 281 |
| 464 | 20250416 | 114700 | 1283097887 | 2335 | 2335 | 2335 | 2335 | 42 |
| 465 | 20250416 | 114600 | 1282999817 | 2340 | 2340 | 2340 | 2340 | 2 |
| 466 | 20250416 | 114500 | 1282995137 | 2335 | 2335 | 2340 | 2330 | 1898 |
| 467 | 20250416 | 114400 | 1278565912 | 2330 | 2340 | 2340 | 2330 | 775 |
| 468 | 20250416 | 114300 | 1276759857 | 2340 | 2335 | 2340 | 2330 | 1315 |
| 469 | 20250416 | 114200 | 1273686997 | 2330 | 2335 | 2335 | 2330 | 1000 |
| 470 | 20250416 | 114100 | 1271355327 | 2340 | 2335 | 2345 | 2330 | 5122 |
| 471 | 20250416 | 114000 | 1259411657 | 2340 | 2340 | 2340 | 2340 | 9 |
| 472 | 20250416 | 113900 | 1259390597 | 2345 | 2335 | 2345 | 2330 | 2247 |
| 473 | 20250416 | 113800 | 1254145582 | 2340 | 2340 | 2350 | 2335 | 2801 |
| 474 | 20250416 | 113700 | 1247594457 | 2350 | 2350 | 2350 | 2350 | 101 |
| 475 | 20250416 | 113600 | 1247357107 | 2350 | 2350 | 2350 | 2350 | 127 |
| 476 | 20250416 | 113500 | 1247058657 | 2350 | 2350 | 2350 | 2350 | 2 |
| 477 | 20250416 | 113400 | 1247053957 | 2350 | 2350 | 2350 | 2350 | 1 |
| 478 | 20250416 | 113300 | 1247051607 | 2345 | 2345 | 2345 | 2345 | 0 |
| 479 | 20250416 | 113200 | 1247051607 | 2345 | 2340 | 2350 | 2340 | 132 |
| 480 | 20250416 | 113100 | 1246742622 | 2350 | 2340 | 2350 | 2340 | 131 |
| 481 | 20250416 | 113000 | 1246436062 | 2350 | 2340 | 2350 | 2340 | 3605 |
| 482 | 20250416 | 112900 | 1238000322 | 2350 | 2340 | 2350 | 2340 | 7 |
| 483 | 20250416 | 112800 | 1237983922 | 2340 | 2345 | 2345 | 2340 | 1564 |
| 484 | 20250416 | 112700 | 1234316972 | 2345 | 2345 | 2345 | 2345 | 5 |
| 485 | 20250416 | 112600 | 1234305247 | 2350 | 2340 | 2350 | 2340 | 2 |
| 486 | 20250416 | 112500 | 1234300557 | 2340 | 2345 | 2350 | 2340 | 2271 |
| 487 | 20250416 | 112400 | 1228975162 | 2350 | 2350 | 2350 | 2350 | 174 |
| 488 | 20250416 | 112300 | 1228566262 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 489 | 20250416 | 112200 | 1226216262 | 2350 | 2350 | 2350 | 2350 | 1 |
| 490 | 20250416 | 112100 | 1226213912 | 2340 | 2350 | 2350 | 2340 | 913 |
| 491 | 20250416 | 112000 | 1224072432 | 2350 | 2340 | 2350 | 2335 | 2278 |
| 492 | 20250416 | 111900 | 1218743012 | 2345 | 2355 | 2355 | 2345 | 2361 |
| 493 | 20250416 | 111800 | 1213206397 | 2345 | 2360 | 2360 | 2330 | 17539 |
| 494 | 20250416 | 111700 | 1172127337 | 2355 | 2360 | 2360 | 2355 | 28 |
| 495 | 20250416 | 111600 | 1172061387 | 2360 | 2360 | 2360 | 2360 | 0 |
| 496 | 20250416 | 111500 | 1172061387 | 2360 | 2350 | 2360 | 2350 | 6 |
| 497 | 20250416 | 111400 | 1172047277 | 2350 | 2350 | 2350 | 2350 | 0 |
| 498 | 20250416 | 111300 | 1172047277 | 2350 | 2350 | 2350 | 2350 | 1621 |
| 499 | 20250416 | 111200 | 1168237927 | 2360 | 2355 | 2360 | 2355 | 2894 |
| 500 | 20250416 | 111100 | 1161422552 | 2355 | 2360 | 2360 | 2350 | 6489 |
| 501 | 20250416 | 111000 | 1146142847 | 2360 | 2360 | 2365 | 2355 | 1185 |
| 502 | 20250416 | 110900 | 1143350522 | 2355 | 2365 | 2365 | 2355 | 204 |
| 503 | 20250416 | 110800 | 1142869407 | 2360 | 2365 | 2365 | 2355 | 12414 |
| 504 | 20250416 | 110700 | 1113586877 | 2365 | 2370 | 2370 | 2365 | 43 |
| 505 | 20250416 | 110600 | 1113485107 | 2365 | 2365 | 2365 | 2365 | 638 |
| 506 | 20250416 | 110500 | 1111976237 | 2365 | 2365 | 2365 | 2365 | 5 |
| 507 | 20250416 | 110400 | 1111964412 | 2365 | 2365 | 2365 | 2365 | 10 |
| 508 | 20250416 | 110300 | 1111940762 | 2360 | 2370 | 2370 | 2360 | 1607 |
| 509 | 20250416 | 110200 | 1108141207 | 2370 | 2365 | 2370 | 2365 | 2992 |
| 510 | 20250416 | 110100 | 1101061972 | 2360 | 2355 | 2360 | 2355 | 4974 |
| 511 | 20250416 | 110000 | 1089347777 | 2355 | 2365 | 2365 | 2355 | 2477 |
| 512 | 20250416 | 105900 | 1083513882 | 2365 | 2360 | 2365 | 2360 | 2667 |
| 513 | 20250416 | 105800 | 1077219462 | 2365 | 2365 | 2365 | 2365 | 20 |
| 514 | 20250416 | 105700 | 1077172162 | 2360 | 2360 | 2365 | 2360 | 2951 |
| 515 | 20250416 | 105600 | 1070206737 | 2365 | 2360 | 2365 | 2360 | 290 |
| 516 | 20250416 | 105500 | 1069522287 | 2370 | 2365 | 2370 | 2360 | 8190 |
| 517 | 20250416 | 105400 | 1050160582 | 2365 | 2365 | 2365 | 2365 | 4756 |
| 518 | 20250416 | 105300 | 1038912642 | 2365 | 2370 | 2370 | 2360 | 16551 |
| 519 | 20250416 | 105200 | 999728127 | 2375 | 2370 | 2375 | 2370 | 705 |
| 520 | 20250416 | 105100 | 998054712 | 2375 | 2370 | 2375 | 2370 | 602 |
| 521 | 20250416 | 105000 | 996624972 | 2375 | 2370 | 2380 | 2365 | 7438 |
| 522 | 20250416 | 104900 | 978975367 | 2365 | 2375 | 2375 | 2365 | 6673 |
| 523 | 20250416 | 104800 | 963156832 | 2370 | 2370 | 2380 | 2360 | 23057 |
| 524 | 20250416 | 104700 | 908529252 | 2365 | 2435 | 2435 | 2365 | 59127 |
| 525 | 20250416 | 104600 | 766528547 | 2435 | 2395 | 2435 | 2385 | 35427 |
| 526 | 20250416 | 104500 | 681289862 | 2395 | 2380 | 2395 | 2380 | 15259 |
| 527 | 20250416 | 104400 | 644911397 | 2380 | 2375 | 2385 | 2370 | 9276 |
| 528 | 20250416 | 104300 | 622865587 | 2375 | 2365 | 2375 | 2365 | 4301 |
| 529 | 20250416 | 104200 | 612678742 | 2370 | 2370 | 2370 | 2370 | 716 |
| 530 | 20250416 | 104100 | 610981822 | 2370 | 2355 | 2370 | 2355 | 13992 |
| 531 | 20250416 | 104000 | 577921682 | 2360 | 2360 | 2360 | 2360 | 1010 |
| 532 | 20250416 | 103900 | 575538082 | 2360 | 2360 | 2360 | 2360 | 0 |
| 533 | 20250416 | 103800 | 575538082 | 2360 | 2360 | 2360 | 2360 | 1100 |
| 534 | 20250416 | 103700 | 572942082 | 2365 | 2365 | 2365 | 2365 | 13 |
| 535 | 20250416 | 103600 | 572911337 | 2365 | 2365 | 2365 | 2365 | 24 |
| 536 | 20250416 | 103500 | 572854577 | 2360 | 2360 | 2360 | 2360 | 0 |
| 537 | 20250416 | 103400 | 572854577 | 2360 | 2360 | 2360 | 2360 | 173 |
| 538 | 20250416 | 103300 | 572446297 | 2355 | 2360 | 2360 | 2355 | 61 |
| 539 | 20250416 | 103200 | 572302637 | 2360 | 2355 | 2360 | 2355 | 2191 |
| 540 | 20250416 | 103100 | 567142822 | 2360 | 2360 | 2360 | 2360 | 315 |
| 541 | 20250416 | 103000 | 566399422 | 2360 | 2360 | 2360 | 2360 | 0 |
| 542 | 20250416 | 102900 | 566399422 | 2360 | 2360 | 2360 | 2360 | 0 |
| 543 | 20250416 | 102800 | 566399422 | 2360 | 2360 | 2360 | 2360 | 0 |
| 544 | 20250416 | 102700 | 566399422 | 2360 | 2360 | 2360 | 2360 | 1591 |
| 545 | 20250416 | 102600 | 562644662 | 2360 | 2360 | 2360 | 2360 | 55 |
| 546 | 20250416 | 102500 | 562514862 | 2360 | 2365 | 2365 | 2360 | 3 |
| 547 | 20250416 | 102400 | 562507772 | 2365 | 2365 | 2365 | 2360 | 1280 |
| 548 | 20250416 | 102300 | 559486257 | 2360 | 2365 | 2365 | 2360 | 252 |
| 549 | 20250416 | 102200 | 558890387 | 2365 | 2365 | 2365 | 2365 | 1 |
| 550 | 20250416 | 102100 | 558888022 | 2365 | 2365 | 2365 | 2365 | 428 |
| 551 | 20250416 | 102000 | 557875802 | 2365 | 2365 | 2365 | 2360 | 974 |
| 552 | 20250416 | 101900 | 555575792 | 2365 | 2365 | 2365 | 2365 | 0 |
| 553 | 20250416 | 101800 | 555575792 | 2365 | 2365 | 2365 | 2365 | 158 |
| 554 | 20250416 | 101700 | 555202122 | 2365 | 2365 | 2365 | 2365 | 50 |
| 555 | 20250416 | 101600 | 555083872 | 2365 | 2365 | 2365 | 2365 | 191 |
| 556 | 20250416 | 101500 | 554632157 | 2365 | 2365 | 2365 | 2365 | 0 |
| 557 | 20250416 | 101400 | 554632157 | 2365 | 2365 | 2365 | 2365 | 168 |
| 558 | 20250416 | 101300 | 554234837 | 2370 | 2365 | 2370 | 2365 | 1110 |
| 559 | 20250416 | 101200 | 551609367 | 2370 | 2370 | 2370 | 2370 | 320 |
| 560 | 20250416 | 101100 | 550850967 | 2370 | 2370 | 2370 | 2370 | 2310 |
| 561 | 20250416 | 101000 | 545376267 | 2370 | 2370 | 2370 | 2370 | 990 |
| 562 | 20250416 | 100900 | 543029967 | 2365 | 2365 | 2365 | 2365 | 1356 |
| 563 | 20250416 | 100800 | 539823027 | 2360 | 2360 | 2360 | 2355 | 1074 |
| 564 | 20250416 | 100700 | 537291752 | 2360 | 2365 | 2370 | 2360 | 4934 |
| 565 | 20250416 | 100600 | 525638132 | 2365 | 2365 | 2365 | 2365 | 1451 |
| 566 | 20250416 | 100500 | 522206517 | 2365 | 2370 | 2370 | 2365 | 201 |
| 567 | 20250416 | 100400 | 521731147 | 2370 | 2370 | 2370 | 2370 | 2 |
| 568 | 20250416 | 100300 | 521726407 | 2370 | 2370 | 2370 | 2370 | 0 |
| 569 | 20250416 | 100200 | 521726407 | 2370 | 2365 | 2370 | 2365 | 938 |
| 570 | 20250416 | 100100 | 519507442 | 2365 | 2370 | 2370 | 2365 | 51 |
| 571 | 20250416 | 100000 | 519386822 | 2360 | 2360 | 2370 | 2350 | 2866 |
| 572 | 20250416 | 095900 | 512634667 | 2365 | 2355 | 2365 | 2355 | 4018 |
| 573 | 20250416 | 095800 | 503171517 | 2365 | 2365 | 2365 | 2365 | 0 |
| 574 | 20250416 | 095700 | 503171517 | 2365 | 2360 | 2365 | 2360 | 2379 |
| 575 | 20250416 | 095600 | 497556682 | 2360 | 2360 | 2360 | 2360 | 945 |
| 576 | 20250416 | 095500 | 495326482 | 2365 | 2365 | 2365 | 2365 | 1349 |
| 577 | 20250416 | 095400 | 492136097 | 2365 | 2365 | 2365 | 2365 | 1318 |
| 578 | 20250416 | 095300 | 489019027 | 2365 | 2365 | 2365 | 2365 | 18 |
| 579 | 20250416 | 095200 | 488976457 | 2370 | 2370 | 2370 | 2370 | 35 |
| 580 | 20250416 | 095100 | 488893507 | 2375 | 2370 | 2375 | 2370 | 596 |
| 581 | 20250416 | 095000 | 487479902 | 2370 | 2365 | 2370 | 2365 | 5207 |
| 582 | 20250416 | 094900 | 475149632 | 2365 | 2360 | 2365 | 2360 | 1170 |
| 583 | 20250416 | 094800 | 472388107 | 2360 | 2350 | 2360 | 2345 | 890 |
| 584 | 20250416 | 094700 | 470292082 | 2345 | 2350 | 2350 | 2345 | 2775 |
| 585 | 20250416 | 094600 | 463783947 | 2350 | 2355 | 2355 | 2340 | 8026 |
| 586 | 20250416 | 094500 | 444953862 | 2365 | 2365 | 2365 | 2355 | 892 |
| 587 | 20250416 | 094400 | 442852162 | 2365 | 2365 | 2365 | 2365 | 289 |
| 588 | 20250416 | 094300 | 442168677 | 2355 | 2350 | 2355 | 2350 | 5600 |
| 589 | 20250416 | 094200 | 428980957 | 2350 | 2350 | 2355 | 2350 | 75 |
| 590 | 20250416 | 094100 | 428804432 | 2355 | 2350 | 2355 | 2350 | 1881 |
| 591 | 20250416 | 094000 | 424383502 | 2355 | 2355 | 2355 | 2355 | 51 |
| 592 | 20250416 | 093900 | 424263397 | 2355 | 2360 | 2360 | 2355 | 449 |
| 593 | 20250416 | 093800 | 423205957 | 2360 | 2365 | 2365 | 2360 | 463 |
| 594 | 20250416 | 093700 | 422112862 | 2365 | 2365 | 2365 | 2365 | 11 |
| 595 | 20250416 | 093600 | 422086847 | 2365 | 2365 | 2365 | 2365 | 453 |
| 596 | 20250416 | 093500 | 421015502 | 2365 | 2360 | 2365 | 2360 | 1353 |
| 597 | 20250416 | 093400 | 417819862 | 2360 | 2365 | 2365 | 2360 | 312 |
| 598 | 20250416 | 093300 | 417081987 | 2365 | 2355 | 2365 | 2355 | 1408 |
| 599 | 20250416 | 093200 | 413761907 | 2365 | 2355 | 2365 | 2350 | 2893 |
| 600 | 20250416 | 093100 | 406946962 | 2360 | 2360 | 2365 | 2350 | 3935 |
| 601 | 20250416 | 093000 | 397679777 | 2355 | 2355 | 2355 | 2355 | 518 |
| 602 | 20250416 | 092900 | 396459887 | 2365 | 2355 | 2365 | 2355 | 2468 |
| 603 | 20250416 | 092800 | 390645267 | 2355 | 2365 | 2370 | 2355 | 4213 |
| 604 | 20250416 | 092700 | 380707112 | 2360 | 2365 | 2370 | 2360 | 1380 |
| 605 | 20250416 | 092600 | 377443342 | 2365 | 2365 | 2365 | 2365 | 10 |
| 606 | 20250416 | 092500 | 377419692 | 2365 | 2370 | 2370 | 2360 | 2578 |
| 607 | 20250416 | 092400 | 371331992 | 2375 | 2380 | 2380 | 2375 | 267 |
| 608 | 20250416 | 092300 | 370697742 | 2380 | 2375 | 2380 | 2375 | 2185 |
| 609 | 20250416 | 092200 | 365499942 | 2375 | 2365 | 2375 | 2360 | 3818 |
| 610 | 20250416 | 092100 | 356476542 | 2370 | 2370 | 2370 | 2370 | 187 |
| 611 | 20250416 | 092000 | 356033352 | 2370 | 2370 | 2375 | 2370 | 3068 |
| 612 | 20250416 | 091900 | 348761942 | 2370 | 2370 | 2370 | 2370 | 408 |
| 613 | 20250416 | 091800 | 347794982 | 2375 | 2385 | 2385 | 2375 | 1556 |
| 614 | 20250416 | 091700 | 344092810 | 2385 | 2385 | 2390 | 2385 | 3036 |
| 615 | 20250416 | 091600 | 336843890 | 2385 | 2365 | 2390 | 2365 | 8145 |
| 616 | 20250416 | 091500 | 317529080 | 2370 | 2375 | 2375 | 2365 | 4037 |
| 617 | 20250416 | 091400 | 307971865 | 2380 | 2400 | 2400 | 2380 | 20547 |
| 618 | 20250416 | 091300 | 258930830 | 2400 | 2395 | 2400 | 2395 | 101 |
| 619 | 20250416 | 091200 | 258688930 | 2395 | 2395 | 2400 | 2395 | 1202 |
| 620 | 20250416 | 091100 | 255810110 | 2395 | 2415 | 2415 | 2395 | 5395 |
| 621 | 20250416 | 091000 | 242849010 | 2410 | 2405 | 2420 | 2400 | 18765 |
| 622 | 20250416 | 090900 | 197601825 | 2405 | 2390 | 2410 | 2390 | 26056 |
| 623 | 20250416 | 090800 | 135017960 | 2390 | 2390 | 2390 | 2380 | 3472 |
| 624 | 20250416 | 090700 | 126723160 | 2390 | 2375 | 2400 | 2375 | 9500 |
| 625 | 20250416 | 090600 | 104002815 | 2375 | 2365 | 2380 | 2365 | 749 |
| 626 | 20250416 | 090500 | 102224570 | 2355 | 2365 | 2365 | 2355 | 989 |
| 627 | 20250416 | 090400 | 99890095 | 2365 | 2355 | 2365 | 2350 | 3832 |
| 628 | 20250416 | 090300 | 90836485 | 2370 | 2375 | 2375 | 2360 | 5688 |
| 629 | 20250416 | 090200 | 77398775 | 2375 | 2350 | 2385 | 2345 | 6229 |
| 630 | 20250416 | 090100 | 62717955 | 2360 | 2360 | 2360 | 2360 | 3311 |
| 631 | 20250416 | 090000 | 54903995 | 2340 | 2365 | 2365 | 2340 | 13489 |