29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 3 | 20250409 | 184400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250409 | 184300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250409 | 184200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250409 | 184100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250409 | 184000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250409 | 183900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250409 | 183800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250409 | 183700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250409 | 183600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250409 | 183500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250409 | 183400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250409 | 183300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250409 | 183200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250409 | 183100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250409 | 183000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250409 | 182900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250409 | 182800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250409 | 182700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250409 | 182600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250409 | 182500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250409 | 182400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250409 | 182300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250409 | 182200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250409 | 182100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250409 | 182000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250409 | 181900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250409 | 181800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250409 | 181700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250409 | 181600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250409 | 181500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 33 | 20250409 | 181400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250409 | 181300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250409 | 181200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250409 | 181100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250409 | 181000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250409 | 180900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250409 | 180800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250409 | 180700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250409 | 180600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250409 | 180500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250409 | 180400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250409 | 180300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250409 | 180200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250409 | 180100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250409 | 180000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250409 | 175900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250409 | 175800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250409 | 175700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250409 | 175600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250409 | 175500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250409 | 175400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250409 | 175300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250409 | 175200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250409 | 175100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250409 | 175000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250409 | 174900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250409 | 174800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250409 | 174700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250409 | 174600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250409 | 174500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 63 | 20250409 | 174400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250409 | 174300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250409 | 174200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250409 | 174100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250409 | 174000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250409 | 173900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250409 | 173800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250409 | 173700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250409 | 173600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250409 | 173500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250409 | 173400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250409 | 173300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250409 | 173200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250409 | 173100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250409 | 173000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250409 | 172900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250409 | 172800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250409 | 172700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250409 | 172600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250409 | 172500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250409 | 172400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250409 | 172300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250409 | 172200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250409 | 172100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250409 | 172000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250409 | 171900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250409 | 171800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250409 | 171700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250409 | 171600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250409 | 171500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 93 | 20250409 | 171400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250409 | 171300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250409 | 171200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250409 | 171100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250409 | 171000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250409 | 170900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250409 | 170800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250409 | 170700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250409 | 170600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250409 | 170500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250409 | 170400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250409 | 170300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250409 | 170200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250409 | 170100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250409 | 170000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250409 | 165900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250409 | 165800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250409 | 165700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250409 | 165600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250409 | 165500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250409 | 165400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250409 | 165300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250409 | 165200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250409 | 165100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250409 | 165000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250409 | 164900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250409 | 164800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250409 | 164700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250409 | 164600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250409 | 164500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 123 | 20250409 | 164400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250409 | 164300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250409 | 164200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250409 | 164100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250409 | 164000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250409 | 163900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250409 | 163800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250409 | 163700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250409 | 163600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250409 | 163500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250409 | 163400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250409 | 163300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250409 | 163200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250409 | 163100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250409 | 163000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250409 | 162900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250409 | 162800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250409 | 162700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250409 | 162600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250409 | 162500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250409 | 162400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250409 | 162300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250409 | 162200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250409 | 162100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250409 | 162000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250409 | 161900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250409 | 161800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250409 | 161700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250409 | 161600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250409 | 161500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 153 | 20250409 | 161400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250409 | 161300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250409 | 161200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250409 | 161100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250409 | 161000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250409 | 160900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250409 | 160800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250409 | 160700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250409 | 160600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250409 | 160500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250409 | 160400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250409 | 160300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250409 | 160200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250409 | 160100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250409 | 160000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250409 | 155900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250409 | 155800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250409 | 155700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250409 | 155600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250409 | 155500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250409 | 155400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250409 | 155300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250409 | 155200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250409 | 155100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250409 | 155000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250409 | 154900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250409 | 154800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250409 | 154700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250409 | 154600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250409 | 154500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 183 | 20250409 | 154400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250409 | 154300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250409 | 154200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250409 | 154100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250409 | 154000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250409 | 153900 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250409 | 153800 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250409 | 153700 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250409 | 153600 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250409 | 153500 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250409 | 153400 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250409 | 153300 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250409 | 153200 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250409 | 153100 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250409 | 153000 | 3059970947 | 4420 | 4420 | 4420 | 4420 | 7647 |
| 198 | 20250409 | 152900 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20250409 | 152800 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20250409 | 152700 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20250409 | 152600 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20250409 | 152500 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20250409 | 152400 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20250409 | 152300 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20250409 | 152200 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20250409 | 152100 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20250409 | 152000 | 3026171207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20250409 | 151900 | 3026171207 | 4430 | 4425 | 4435 | 4425 | 880 |
| 209 | 20250409 | 151800 | 3022273952 | 4435 | 4425 | 4435 | 4425 | 709 |
| 210 | 20250409 | 151700 | 3019131627 | 4425 | 4425 | 4425 | 4425 | 13 |
| 211 | 20250409 | 151600 | 3019074102 | 4420 | 4425 | 4425 | 4420 | 3724 |
| 212 | 20250409 | 151500 | 3002609992 | 4425 | 4430 | 4430 | 4425 | 203 |
| 213 | 20250409 | 151400 | 3001710822 | 4425 | 4430 | 4440 | 4425 | 2183 |
| 214 | 20250409 | 151300 | 2992038407 | 4435 | 4435 | 4435 | 4430 | 1109 |
| 215 | 20250409 | 151200 | 2987120532 | 4440 | 4435 | 4440 | 4435 | 263 |
| 216 | 20250409 | 151100 | 2985953672 | 4435 | 4440 | 4440 | 4435 | 1669 |
| 217 | 20250409 | 151000 | 2978549622 | 4440 | 4440 | 4440 | 4440 | 212 |
| 218 | 20250409 | 150900 | 2977608342 | 4445 | 4445 | 4445 | 4445 | 253 |
| 219 | 20250409 | 150800 | 2976483757 | 4440 | 4440 | 4440 | 4440 | 174 |
| 220 | 20250409 | 150700 | 2975711197 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20250409 | 150600 | 2975711197 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20250409 | 150500 | 2975711197 | 4440 | 4440 | 4440 | 4440 | 500 |
| 223 | 20250409 | 150400 | 2973491197 | 4440 | 4440 | 4440 | 4440 | 2208 |
| 224 | 20250409 | 150300 | 2963687677 | 4440 | 4440 | 4440 | 4435 | 2092 |
| 225 | 20250409 | 150200 | 2954399337 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 226 | 20250409 | 150100 | 2949959337 | 4440 | 4440 | 4440 | 4440 | 213 |
| 227 | 20250409 | 150000 | 2949013617 | 4440 | 4445 | 4450 | 4440 | 781 |
| 228 | 20250409 | 145900 | 2945545487 | 4440 | 4440 | 4440 | 4440 | 486 |
| 229 | 20250409 | 145800 | 2943387647 | 4435 | 4435 | 4435 | 4435 | 50 |
| 230 | 20250409 | 145700 | 2943165897 | 4440 | 4440 | 4440 | 4440 | 19 |
| 231 | 20250409 | 145600 | 2943081537 | 4435 | 4432 | 4440 | 4430 | 594 |
| 232 | 20250409 | 145500 | 2940448002 | 4430 | 4435 | 4435 | 4430 | 980 |
| 233 | 20250409 | 145400 | 2936104527 | 4430 | 4435 | 4435 | 4430 | 206 |
| 234 | 20250409 | 145300 | 2935191647 | 4435 | 4435 | 4435 | 4435 | 30 |
| 235 | 20250409 | 145200 | 2935058597 | 4425 | 4430 | 4430 | 4425 | 62 |
| 236 | 20250409 | 145100 | 2934783987 | 4430 | 4420 | 4430 | 4420 | 1014 |
| 237 | 20250409 | 145000 | 2930295172 | 4420 | 4420 | 4420 | 4420 | 120 |
| 238 | 20250409 | 144900 | 2929764772 | 4420 | 4420 | 4420 | 4420 | 305 |
| 239 | 20250409 | 144800 | 2928416672 | 4420 | 4425 | 4425 | 4420 | 470 |
| 240 | 20250409 | 144700 | 2926338962 | 4430 | 4430 | 4430 | 4430 | 100 |
| 241 | 20250409 | 144600 | 2925895962 | 4430 | 4425 | 4430 | 4425 | 159 |
| 242 | 20250409 | 144500 | 2925192167 | 4420 | 4420 | 4420 | 4420 | 508 |
| 243 | 20250409 | 144400 | 2922946807 | 4425 | 4420 | 4425 | 4420 | 296 |
| 244 | 20250409 | 144300 | 2921638257 | 4425 | 4425 | 4425 | 4425 | 105 |
| 245 | 20250409 | 144200 | 2921173632 | 4420 | 4420 | 4420 | 4420 | 163 |
| 246 | 20250409 | 144100 | 2920453172 | 4420 | 4415 | 4420 | 4415 | 1111 |
| 247 | 20250409 | 144000 | 2915548072 | 4415 | 4410 | 4415 | 4410 | 7 |
| 248 | 20250409 | 143900 | 2915517177 | 4415 | 4415 | 4415 | 4405 | 319 |
| 249 | 20250409 | 143800 | 2914110577 | 4415 | 4415 | 4420 | 4415 | 241 |
| 250 | 20250409 | 143700 | 2913046062 | 4415 | 4415 | 4415 | 4415 | 420 |
| 251 | 20250409 | 143600 | 2911191762 | 4415 | 4415 | 4420 | 4415 | 1145 |
| 252 | 20250409 | 143500 | 2906136562 | 4415 | 4415 | 4415 | 4415 | 3 |
| 253 | 20250409 | 143400 | 2906123317 | 4415 | 4415 | 4415 | 4415 | 10 |
| 254 | 20250409 | 143300 | 2906079167 | 4415 | 4415 | 4420 | 4415 | 1283 |
| 255 | 20250409 | 143200 | 2900413112 | 4415 | 4410 | 4415 | 4410 | 896 |
| 256 | 20250409 | 143100 | 2896459617 | 4405 | 4405 | 4405 | 4405 | 111 |
| 257 | 20250409 | 143000 | 2895970662 | 4405 | 4410 | 4410 | 4405 | 4014 |
| 258 | 20250409 | 142900 | 2878288837 | 4410 | 4410 | 4410 | 4410 | 1091 |
| 259 | 20250409 | 142800 | 2873477527 | 4415 | 4415 | 4415 | 4415 | 52 |
| 260 | 20250409 | 142700 | 2873247947 | 4410 | 4410 | 4410 | 4410 | 1767 |
| 261 | 20250409 | 142600 | 2865455477 | 4415 | 4420 | 4420 | 4415 | 113 |
| 262 | 20250409 | 142500 | 2864956262 | 4420 | 4415 | 4420 | 4415 | 612 |
| 263 | 20250409 | 142400 | 2862254152 | 4430 | 4430 | 4430 | 4430 | 97 |
| 264 | 20250409 | 142300 | 2861824442 | 4425 | 4420 | 4425 | 4410 | 540 |
| 265 | 20250409 | 142200 | 2859437207 | 4415 | 4430 | 4430 | 4415 | 2215 |
| 266 | 20250409 | 142100 | 2849646537 | 4430 | 4430 | 4430 | 4430 | 2 |
| 267 | 20250409 | 142000 | 2849637677 | 4425 | 4425 | 4425 | 4425 | 0 |
| 268 | 20250409 | 141900 | 2849637677 | 4425 | 4425 | 4425 | 4425 | 283 |
| 269 | 20250409 | 141800 | 2848385402 | 4425 | 4420 | 4425 | 4420 | 165 |
| 270 | 20250409 | 141700 | 2847655537 | 4420 | 4420 | 4420 | 4420 | 91 |
| 271 | 20250409 | 141600 | 2847253317 | 4420 | 4420 | 4425 | 4420 | 435 |
| 272 | 20250409 | 141500 | 2845330252 | 4415 | 4415 | 4415 | 4415 | 0 |
| 273 | 20250409 | 141400 | 2845330252 | 4415 | 4415 | 4415 | 4415 | 90 |
| 274 | 20250409 | 141300 | 2844932902 | 4415 | 4415 | 4415 | 4415 | 0 |
| 275 | 20250409 | 141200 | 2844932902 | 4415 | 4415 | 4415 | 4415 | 0 |
| 276 | 20250409 | 141100 | 2844932902 | 4415 | 4415 | 4415 | 4415 | 0 |
| 277 | 20250409 | 141000 | 2844932902 | 4415 | 4415 | 4415 | 4415 | 2 |
| 278 | 20250409 | 140900 | 2844924072 | 4410 | 4410 | 4410 | 4410 | 0 |
| 279 | 20250409 | 140800 | 2844924072 | 4410 | 4410 | 4410 | 4410 | 171 |
| 280 | 20250409 | 140700 | 2844169962 | 4410 | 4415 | 4415 | 4410 | 136 |
| 281 | 20250409 | 140600 | 2843569597 | 4415 | 4415 | 4415 | 4415 | 855 |
| 282 | 20250409 | 140500 | 2839794772 | 4420 | 4420 | 4420 | 4420 | 281 |
| 283 | 20250409 | 140400 | 2838552752 | 4425 | 4425 | 4425 | 4425 | 1 |
| 284 | 20250409 | 140300 | 2838548327 | 4425 | 4425 | 4425 | 4425 | 3 |
| 285 | 20250409 | 140200 | 2838535052 | 4425 | 4425 | 4425 | 4425 | 12 |
| 286 | 20250409 | 140100 | 2838481952 | 4425 | 4430 | 4430 | 4420 | 1458 |
| 287 | 20250409 | 140000 | 2832032457 | 4420 | 4420 | 4420 | 4420 | 0 |
| 288 | 20250409 | 135900 | 2832032457 | 4420 | 4425 | 4500 | 4420 | 2106 |
| 289 | 20250409 | 135800 | 2822680212 | 4420 | 4420 | 4420 | 4415 | 305 |
| 290 | 20250409 | 135700 | 2821332127 | 4420 | 4420 | 4420 | 4420 | 765 |
| 291 | 20250409 | 135600 | 2817950827 | 4415 | 4410 | 4415 | 4410 | 186 |
| 292 | 20250409 | 135500 | 2817130562 | 4405 | 4410 | 4410 | 4405 | 413 |
| 293 | 20250409 | 135400 | 2815309982 | 4410 | 4410 | 4410 | 4410 | 20 |
| 294 | 20250409 | 135300 | 2815221782 | 4410 | 4415 | 4415 | 4405 | 4160 |
| 295 | 20250409 | 135200 | 2796877107 | 4420 | 4420 | 4420 | 4420 | 247 |
| 296 | 20250409 | 135100 | 2795785367 | 4420 | 4420 | 4420 | 4420 | 1 |
| 297 | 20250409 | 135000 | 2795780947 | 4410 | 4410 | 4410 | 4410 | 0 |
| 298 | 20250409 | 134900 | 2795780947 | 4410 | 4410 | 4410 | 4410 | 60 |
| 299 | 20250409 | 134800 | 2795516347 | 4405 | 4405 | 4405 | 4405 | 0 |
| 300 | 20250409 | 134700 | 2795516347 | 4405 | 4405 | 4405 | 4405 | 43 |
| 301 | 20250409 | 134600 | 2795326932 | 4405 | 4400 | 4405 | 4400 | 1197 |
| 302 | 20250409 | 134500 | 2790056952 | 4395 | 4400 | 4400 | 4395 | 978 |
| 303 | 20250409 | 134400 | 2785754132 | 4400 | 4400 | 4400 | 4400 | 1 |
| 304 | 20250409 | 134300 | 2785749732 | 4395 | 4400 | 4400 | 4395 | 473 |
| 305 | 20250409 | 134200 | 2783669632 | 4405 | 4405 | 4405 | 4405 | 70 |
| 306 | 20250409 | 134100 | 2783361282 | 4405 | 4405 | 4405 | 4405 | 60 |
| 307 | 20250409 | 134000 | 2783096982 | 4405 | 4405 | 4405 | 4405 | 500 |
| 308 | 20250409 | 133900 | 2780894482 | 4400 | 4405 | 4405 | 4400 | 2156 |
| 309 | 20250409 | 133800 | 2771405932 | 4405 | 4405 | 4410 | 4405 | 765 |
| 310 | 20250409 | 133700 | 2768036057 | 4440 | 4415 | 4440 | 4405 | 761 |
| 311 | 20250409 | 133600 | 2764669672 | 4415 | 4410 | 4415 | 4410 | 1240 |
| 312 | 20250409 | 133500 | 2759200297 | 4400 | 4395 | 4400 | 4395 | 67 |
| 313 | 20250409 | 133400 | 2758905577 | 4395 | 4385 | 4395 | 4385 | 295 |
| 314 | 20250409 | 133300 | 2757611032 | 4380 | 4375 | 4395 | 4375 | 2585 |
| 315 | 20250409 | 133200 | 2746299062 | 4375 | 4375 | 4390 | 4375 | 1870 |
| 316 | 20250409 | 133100 | 2738113102 | 4375 | 4385 | 4385 | 4370 | 9167 |
| 317 | 20250409 | 133000 | 2698011687 | 4390 | 4395 | 4395 | 4385 | 1611 |
| 318 | 20250409 | 132900 | 2690945537 | 4400 | 4395 | 4400 | 4390 | 358 |
| 319 | 20250409 | 132800 | 2689371857 | 4400 | 4400 | 4400 | 4395 | 1086 |
| 320 | 20250409 | 132700 | 2684593472 | 4400 | 4390 | 4400 | 4390 | 460 |
| 321 | 20250409 | 132600 | 2682571907 | 4390 | 4395 | 4395 | 4385 | 3122 |
| 322 | 20250409 | 132500 | 2668870437 | 4395 | 4400 | 4400 | 4395 | 1697 |
| 323 | 20250409 | 132400 | 2661405087 | 4400 | 4400 | 4410 | 4400 | 245 |
| 324 | 20250409 | 132300 | 2660326927 | 4405 | 4405 | 4405 | 4405 | 101 |
| 325 | 20250409 | 132200 | 2659882022 | 4405 | 4405 | 4405 | 4405 | 200 |
| 326 | 20250409 | 132100 | 2659001022 | 4405 | 4410 | 4415 | 4400 | 42 |
| 327 | 20250409 | 132000 | 2658816052 | 4405 | 4415 | 4415 | 4405 | 694 |
| 328 | 20250409 | 131900 | 2655752277 | 4415 | 4415 | 4415 | 4415 | 0 |
| 329 | 20250409 | 131800 | 2655752277 | 4415 | 4415 | 4415 | 4415 | 130 |
| 330 | 20250409 | 131700 | 2655178327 | 4420 | 4415 | 4420 | 4415 | 378 |
| 331 | 20250409 | 131600 | 2653509117 | 4420 | 4420 | 4420 | 4415 | 570 |
| 332 | 20250409 | 131500 | 2650990477 | 4415 | 4415 | 4415 | 4405 | 364 |
| 333 | 20250409 | 131400 | 2649383932 | 4410 | 4415 | 4415 | 4405 | 537 |
| 334 | 20250409 | 131300 | 2647015952 | 4425 | 4420 | 4425 | 4415 | 220 |
| 335 | 20250409 | 131200 | 2646043552 | 4415 | 4405 | 4415 | 4405 | 1251 |
| 336 | 20250409 | 131100 | 2640521532 | 4405 | 4400 | 4405 | 4400 | 216 |
| 337 | 20250409 | 131000 | 2639571052 | 4405 | 4410 | 4410 | 4405 | 377 |
| 338 | 20250409 | 130900 | 2637910232 | 4410 | 4415 | 4415 | 4410 | 21 |
| 339 | 20250409 | 130800 | 2637817612 | 4415 | 4415 | 4415 | 4410 | 593 |
| 340 | 20250409 | 130700 | 2635201477 | 4420 | 4425 | 4425 | 4420 | 620 |
| 341 | 20250409 | 130600 | 2632458007 | 4425 | 4420 | 4425 | 4410 | 1957 |
| 342 | 20250409 | 130500 | 2623816892 | 4430 | 4430 | 4430 | 4430 | 75 |
| 343 | 20250409 | 130400 | 2623484642 | 4430 | 4430 | 4430 | 4425 | 31 |
| 344 | 20250409 | 130300 | 2623347362 | 4430 | 4430 | 4435 | 4430 | 5 |
| 345 | 20250409 | 130200 | 2623325207 | 4430 | 4430 | 4430 | 4430 | 0 |
| 346 | 20250409 | 130100 | 2623325207 | 4430 | 4410 | 4430 | 4410 | 814 |
| 347 | 20250409 | 130000 | 2619730407 | 4410 | 4415 | 4415 | 4410 | 396 |
| 348 | 20250409 | 125900 | 2617982937 | 4415 | 4415 | 4415 | 4415 | 542 |
| 349 | 20250409 | 125800 | 2615590007 | 4410 | 4410 | 4415 | 4410 | 733 |
| 350 | 20250409 | 125700 | 2612357222 | 4410 | 4405 | 4410 | 4405 | 1370 |
| 351 | 20250409 | 125600 | 2606321822 | 4410 | 4410 | 4415 | 4395 | 2675 |
| 352 | 20250409 | 125500 | 2594535767 | 4410 | 4415 | 4415 | 4405 | 2764 |
| 353 | 20250409 | 125400 | 2582344887 | 4415 | 4415 | 4415 | 4410 | 931 |
| 354 | 20250409 | 125300 | 2578238152 | 4420 | 4420 | 4420 | 4420 | 0 |
| 355 | 20250409 | 125200 | 2578238152 | 4420 | 4415 | 4420 | 4410 | 811 |
| 356 | 20250409 | 125100 | 2574661522 | 4425 | 4415 | 4425 | 4415 | 698 |
| 357 | 20250409 | 125000 | 2571576507 | 4415 | 4420 | 4420 | 4415 | 24 |
| 358 | 20250409 | 124900 | 2571470447 | 4420 | 4415 | 4420 | 4415 | 2045 |
| 359 | 20250409 | 124800 | 2562441522 | 4420 | 4425 | 4425 | 4420 | 2009 |
| 360 | 20250409 | 124700 | 2553556722 | 4425 | 4425 | 4425 | 4425 | 0 |
| 361 | 20250409 | 124600 | 2553556722 | 4425 | 4420 | 4425 | 4420 | 86 |
| 362 | 20250409 | 124500 | 2553176177 | 4425 | 4425 | 4425 | 4425 | 288 |
| 363 | 20250409 | 124400 | 2551901777 | 4425 | 4425 | 4425 | 4425 | 1554 |
| 364 | 20250409 | 124300 | 2545025327 | 4430 | 4430 | 4430 | 4430 | 69 |
| 365 | 20250409 | 124200 | 2544719657 | 4435 | 4435 | 4435 | 4430 | 1243 |
| 366 | 20250409 | 124100 | 2539212392 | 4435 | 4435 | 4435 | 4435 | 0 |
| 367 | 20250409 | 124000 | 2539212392 | 4435 | 4435 | 4435 | 4435 | 12 |
| 368 | 20250409 | 123900 | 2539159172 | 4435 | 4430 | 4435 | 4430 | 592 |
| 369 | 20250409 | 123800 | 2536536552 | 4455 | 4455 | 4455 | 4455 | 0 |
| 370 | 20250409 | 123700 | 2536536552 | 4455 | 4435 | 4455 | 4435 | 575 |
| 371 | 20250409 | 123600 | 2533986292 | 4430 | 4430 | 4430 | 4430 | 741 |
| 372 | 20250409 | 123500 | 2530703662 | 4425 | 4430 | 4430 | 4425 | 150 |
| 373 | 20250409 | 123400 | 2530039657 | 4430 | 4430 | 4430 | 4430 | 100 |
| 374 | 20250409 | 123300 | 2529596657 | 4435 | 4435 | 4435 | 4435 | 68 |
| 375 | 20250409 | 123200 | 2529295077 | 4435 | 4425 | 4435 | 4425 | 1291 |
| 376 | 20250409 | 123100 | 2523582312 | 4420 | 4430 | 4430 | 4410 | 4621 |
| 377 | 20250409 | 123000 | 2503151162 | 4435 | 4450 | 4450 | 4435 | 4119 |
| 378 | 20250409 | 122900 | 2484861802 | 4455 | 4450 | 4455 | 4450 | 301 |
| 379 | 20250409 | 122800 | 2483520852 | 4450 | 4445 | 4455 | 4440 | 801 |
| 380 | 20250409 | 122700 | 2479958012 | 4450 | 4455 | 4455 | 4450 | 4040 |
| 381 | 20250409 | 122600 | 2461978212 | 4460 | 4465 | 4465 | 4460 | 600 |
| 382 | 20250409 | 122500 | 2459300712 | 4470 | 4465 | 4470 | 4465 | 1601 |
| 383 | 20250409 | 122400 | 2452152242 | 4470 | 4470 | 4470 | 4460 | 618 |
| 384 | 20250409 | 122300 | 2449395747 | 4470 | 4470 | 4470 | 4470 | 10 |
| 385 | 20250409 | 122200 | 2449351047 | 4465 | 4465 | 4465 | 4465 | 40 |
| 386 | 20250409 | 122100 | 2449172447 | 4465 | 4455 | 4465 | 4455 | 8629 |
| 387 | 20250409 | 122000 | 2410728057 | 4455 | 4460 | 4460 | 4455 | 627 |
| 388 | 20250409 | 121900 | 2407932272 | 4460 | 4465 | 4465 | 4460 | 1562 |
| 389 | 20250409 | 121800 | 2400965412 | 4465 | 4465 | 4465 | 4465 | 0 |
| 390 | 20250409 | 121700 | 2400965412 | 4465 | 4465 | 4465 | 4465 | 272 |
| 391 | 20250409 | 121600 | 2399750932 | 4465 | 4470 | 4470 | 4465 | 1047 |
| 392 | 20250409 | 121500 | 2395071842 | 4475 | 4475 | 4475 | 4475 | 559 |
| 393 | 20250409 | 121400 | 2392570317 | 4475 | 4475 | 4475 | 4475 | 310 |
| 394 | 20250409 | 121300 | 2391183067 | 4480 | 4485 | 4485 | 4480 | 866 |
| 395 | 20250409 | 121200 | 2387302867 | 4485 | 4495 | 4495 | 4485 | 109 |
| 396 | 20250409 | 121100 | 2386813247 | 4495 | 4495 | 4495 | 4495 | 120 |
| 397 | 20250409 | 121000 | 2386273847 | 4495 | 4485 | 4495 | 4485 | 406 |
| 398 | 20250409 | 120900 | 2384451557 | 4480 | 4480 | 4480 | 4480 | 300 |
| 399 | 20250409 | 120800 | 2383107557 | 4480 | 4480 | 4480 | 4480 | 0 |
| 400 | 20250409 | 120700 | 2383107557 | 4480 | 4485 | 4485 | 4480 | 122 |
| 401 | 20250409 | 120600 | 2382560482 | 4485 | 4490 | 4490 | 4485 | 686 |
| 402 | 20250409 | 120500 | 2379480932 | 4490 | 4495 | 4495 | 4490 | 1012 |
| 403 | 20250409 | 120400 | 2374936222 | 4495 | 4500 | 4500 | 4495 | 1423 |
| 404 | 20250409 | 120300 | 2368532787 | 4505 | 4505 | 4505 | 4505 | 127 |
| 405 | 20250409 | 120200 | 2367960652 | 4510 | 4510 | 4510 | 4510 | 299 |
| 406 | 20250409 | 120100 | 2366612162 | 4510 | 4510 | 4510 | 4500 | 1038 |
| 407 | 20250409 | 120000 | 2361938822 | 4515 | 4515 | 4515 | 4510 | 409 |
| 408 | 20250409 | 115900 | 2360093372 | 4520 | 4535 | 4535 | 4520 | 510 |
| 409 | 20250409 | 115800 | 2357787092 | 4530 | 4530 | 4535 | 4530 | 1124 |
| 410 | 20250409 | 115700 | 2352694972 | 4530 | 4530 | 4530 | 4530 | 101 |
| 411 | 20250409 | 115600 | 2352237442 | 4530 | 4530 | 4530 | 4530 | 579 |
| 412 | 20250409 | 115500 | 2349614572 | 4520 | 4520 | 4520 | 4520 | 423 |
| 413 | 20250409 | 115400 | 2347702612 | 4520 | 4525 | 4535 | 4520 | 228 |
| 414 | 20250409 | 115300 | 2346671437 | 4525 | 4525 | 4530 | 4525 | 385 |
| 415 | 20250409 | 115200 | 2344927897 | 4530 | 4540 | 4540 | 4520 | 1925 |
| 416 | 20250409 | 115100 | 2336209227 | 4540 | 4530 | 4555 | 4530 | 16279 |
| 417 | 20250409 | 115000 | 2262165707 | 4540 | 4525 | 4540 | 4525 | 3224 |
| 418 | 20250409 | 114900 | 2247556787 | 4530 | 4530 | 4530 | 4525 | 2583 |
| 419 | 20250409 | 114800 | 2235868457 | 4525 | 4520 | 4545 | 4515 | 7704 |
| 420 | 20250409 | 114700 | 2201002737 | 4520 | 4520 | 4525 | 4520 | 408 |
| 421 | 20250409 | 114600 | 2199158337 | 4530 | 4530 | 4530 | 4530 | 20 |
| 422 | 20250409 | 114500 | 2199067737 | 4535 | 4520 | 4535 | 4520 | 2954 |
| 423 | 20250409 | 114400 | 2185702292 | 4520 | 4520 | 4520 | 4520 | 1456 |
| 424 | 20250409 | 114300 | 2179121172 | 4520 | 4515 | 4520 | 4515 | 2527 |
| 425 | 20250409 | 114200 | 2167699287 | 4520 | 4515 | 4520 | 4515 | 487 |
| 426 | 20250409 | 114100 | 2165500472 | 4520 | 4505 | 4520 | 4505 | 4558 |
| 427 | 20250409 | 114000 | 2144925012 | 4500 | 4500 | 4510 | 4495 | 1894 |
| 428 | 20250409 | 113900 | 2136399347 | 4500 | 4500 | 4500 | 4500 | 2 |
| 429 | 20250409 | 113800 | 2136390347 | 4500 | 4490 | 4500 | 4490 | 1050 |
| 430 | 20250409 | 113700 | 2131667097 | 4500 | 4500 | 4500 | 4500 | 9 |
| 431 | 20250409 | 113600 | 2131626597 | 4505 | 4505 | 4505 | 4505 | 6 |
| 432 | 20250409 | 113500 | 2131599567 | 4505 | 4505 | 4505 | 4500 | 36 |
| 433 | 20250409 | 113400 | 2131437557 | 4505 | 4505 | 4505 | 4505 | 46 |
| 434 | 20250409 | 113300 | 2131230327 | 4505 | 4500 | 4505 | 4500 | 309 |
| 435 | 20250409 | 113200 | 2129839552 | 4500 | 4495 | 4500 | 4495 | 2741 |
| 436 | 20250409 | 113100 | 2117518752 | 4495 | 4495 | 4495 | 4495 | 1 |
| 437 | 20250409 | 113000 | 2117514257 | 4495 | 4495 | 4495 | 4495 | 0 |
| 438 | 20250409 | 112900 | 2117514257 | 4495 | 4500 | 4500 | 4490 | 1553 |
| 439 | 20250409 | 112800 | 2110530817 | 4515 | 4510 | 4515 | 4510 | 431 |
| 440 | 20250409 | 112700 | 2108587002 | 4515 | 4505 | 4515 | 4505 | 1428 |
| 441 | 20250409 | 112600 | 2102142572 | 4505 | 4490 | 4505 | 4475 | 9333 |
| 442 | 20250409 | 112500 | 2060204707 | 4490 | 4480 | 4490 | 4475 | 1882 |
| 443 | 20250409 | 112400 | 2051771797 | 4490 | 4490 | 4490 | 4490 | 0 |
| 444 | 20250409 | 112300 | 2051771797 | 4490 | 4480 | 4490 | 4480 | 701 |
| 445 | 20250409 | 112200 | 2048628412 | 4480 | 4480 | 4480 | 4480 | 3 |
| 446 | 20250409 | 112100 | 2048614972 | 4480 | 4480 | 4480 | 4480 | 4000 |
| 447 | 20250409 | 112000 | 2030694972 | 4480 | 4480 | 4480 | 4475 | 2153 |
| 448 | 20250409 | 111900 | 2021049562 | 4485 | 4485 | 4485 | 4485 | 20 |
| 449 | 20250409 | 111800 | 2020959862 | 4485 | 4485 | 4485 | 4485 | 699 |
| 450 | 20250409 | 111700 | 2017824847 | 4485 | 4485 | 4485 | 4485 | 887 |
| 451 | 20250409 | 111600 | 2013846652 | 4490 | 4490 | 4490 | 4490 | 100 |
| 452 | 20250409 | 111500 | 2013397652 | 4490 | 4485 | 4490 | 4485 | 708 |
| 453 | 20250409 | 111400 | 2010219252 | 4485 | 4485 | 4490 | 4470 | 1051 |
| 454 | 20250409 | 111300 | 2005506712 | 4485 | 4485 | 4485 | 4485 | 509 |
| 455 | 20250409 | 111200 | 2003223847 | 4485 | 4460 | 4485 | 4460 | 844 |
| 456 | 20250409 | 111100 | 1999449122 | 4460 | 4455 | 4460 | 4435 | 4948 |
| 457 | 20250409 | 111000 | 1977431692 | 4455 | 4455 | 4455 | 4455 | 10 |
| 458 | 20250409 | 110900 | 1977387142 | 4455 | 4475 | 4475 | 4455 | 1897 |
| 459 | 20250409 | 110800 | 1968924697 | 4475 | 4475 | 4475 | 4475 | 331 |
| 460 | 20250409 | 110700 | 1967443472 | 4490 | 4490 | 4490 | 4485 | 33 |
| 461 | 20250409 | 110600 | 1967295352 | 4485 | 4475 | 4495 | 4475 | 357 |
| 462 | 20250409 | 110500 | 1965695932 | 4465 | 4475 | 4475 | 4465 | 3023 |
| 463 | 20250409 | 110400 | 1952170177 | 4470 | 4470 | 4470 | 4470 | 652 |
| 464 | 20250409 | 110300 | 1949255737 | 4470 | 4470 | 4470 | 4470 | 244 |
| 465 | 20250409 | 110200 | 1948165057 | 4470 | 4465 | 4475 | 4465 | 2946 |
| 466 | 20250409 | 110100 | 1934999017 | 4490 | 4465 | 4495 | 4460 | 3147 |
| 467 | 20250409 | 110000 | 1920911062 | 4470 | 4460 | 4470 | 4460 | 994 |
| 468 | 20250409 | 105900 | 1916473747 | 4460 | 4460 | 4460 | 4460 | 1249 |
| 469 | 20250409 | 105800 | 1910903207 | 4460 | 4460 | 4460 | 4460 | 100 |
| 470 | 20250409 | 105700 | 1910457207 | 4460 | 4455 | 4460 | 4455 | 172 |
| 471 | 20250409 | 105600 | 1909690337 | 4450 | 4445 | 4455 | 4445 | 1168 |
| 472 | 20250409 | 105500 | 1904489417 | 4440 | 4450 | 4450 | 4440 | 757 |
| 473 | 20250409 | 105400 | 1901126802 | 4455 | 4450 | 4470 | 4450 | 347 |
| 474 | 20250409 | 105300 | 1899582627 | 4440 | 4440 | 4440 | 4440 | 85 |
| 475 | 20250409 | 105200 | 1899205227 | 4440 | 4425 | 4440 | 4425 | 802 |
| 476 | 20250409 | 105100 | 1895647752 | 4420 | 4420 | 4420 | 4420 | 0 |
| 477 | 20250409 | 105000 | 1895647752 | 4420 | 4420 | 4420 | 4420 | 80 |
| 478 | 20250409 | 104900 | 1895294152 | 4430 | 4425 | 4430 | 4425 | 690 |
| 479 | 20250409 | 104800 | 1892239577 | 4420 | 4425 | 4425 | 4420 | 2792 |
| 480 | 20250409 | 104700 | 1879895772 | 4420 | 4420 | 4420 | 4420 | 4 |
| 481 | 20250409 | 104600 | 1879878092 | 4425 | 4425 | 4425 | 4415 | 7453 |
| 482 | 20250409 | 104500 | 1846903752 | 4430 | 4440 | 4440 | 4430 | 694 |
| 483 | 20250409 | 104400 | 1843828467 | 4440 | 4450 | 4450 | 4440 | 142 |
| 484 | 20250409 | 104300 | 1843197422 | 4450 | 4455 | 4475 | 4450 | 1953 |
| 485 | 20250409 | 104200 | 1834489532 | 4450 | 4430 | 4450 | 4430 | 3398 |
| 486 | 20250409 | 104100 | 1819376047 | 4425 | 4420 | 4430 | 4420 | 301 |
| 487 | 20250409 | 104000 | 1818042897 | 4420 | 4420 | 4425 | 4420 | 103 |
| 488 | 20250409 | 103900 | 1817587617 | 4420 | 4425 | 4425 | 4420 | 552 |
| 489 | 20250409 | 103800 | 1815147772 | 4430 | 4435 | 4440 | 4425 | 2277 |
| 490 | 20250409 | 103700 | 1805058977 | 4430 | 4390 | 4430 | 4390 | 3865 |
| 491 | 20250409 | 103600 | 1788006427 | 4380 | 4380 | 4390 | 4375 | 5061 |
| 492 | 20250409 | 103500 | 1765837737 | 4390 | 4385 | 4390 | 4380 | 5427 |
| 493 | 20250409 | 103400 | 1742059217 | 4385 | 4390 | 4395 | 4385 | 822 |
| 494 | 20250409 | 103300 | 1738450807 | 4390 | 4395 | 4395 | 4385 | 2046 |
| 495 | 20250409 | 103200 | 1729468722 | 4395 | 4395 | 4395 | 4395 | 10 |
| 496 | 20250409 | 103100 | 1729424772 | 4395 | 4395 | 4395 | 4395 | 40 |
| 497 | 20250409 | 103000 | 1729248972 | 4395 | 4400 | 4400 | 4395 | 369 |
| 498 | 20250409 | 102900 | 1727626282 | 4405 | 4405 | 4405 | 4405 | 69 |
| 499 | 20250409 | 102800 | 1727322337 | 4405 | 4405 | 4405 | 4400 | 869 |
| 500 | 20250409 | 102700 | 1723498092 | 4400 | 4400 | 4400 | 4400 | 3703 |
| 501 | 20250409 | 102600 | 1707204892 | 4390 | 4400 | 4405 | 4390 | 1259 |
| 502 | 20250409 | 102500 | 1701668732 | 4400 | 4400 | 4405 | 4395 | 1808 |
| 503 | 20250409 | 102400 | 1693711672 | 4400 | 4400 | 4405 | 4400 | 6034 |
| 504 | 20250409 | 102300 | 1667137297 | 4395 | 4380 | 4395 | 4380 | 1537 |
| 505 | 20250409 | 102200 | 1660389232 | 4380 | 4385 | 4395 | 4380 | 1480 |
| 506 | 20250409 | 102100 | 1653897717 | 4380 | 4380 | 4380 | 4380 | 703 |
| 507 | 20250409 | 102000 | 1650818577 | 4380 | 4380 | 4380 | 4380 | 1232 |
| 508 | 20250409 | 101900 | 1645422417 | 4385 | 4385 | 4385 | 4385 | 64 |
| 509 | 20250409 | 101800 | 1645141777 | 4380 | 4395 | 4395 | 4380 | 2464 |
| 510 | 20250409 | 101700 | 1634328542 | 4395 | 4405 | 4405 | 4395 | 3053 |
| 511 | 20250409 | 101600 | 1620901312 | 4405 | 4405 | 4420 | 4405 | 2840 |
| 512 | 20250409 | 101500 | 1608382587 | 4410 | 4410 | 4415 | 4410 | 1320 |
| 513 | 20250409 | 101400 | 1602560047 | 4410 | 4410 | 4415 | 4410 | 2734 |
| 514 | 20250409 | 101300 | 1590502042 | 4410 | 4415 | 4430 | 4410 | 4471 |
| 515 | 20250409 | 101200 | 1570757907 | 4415 | 4415 | 4415 | 4415 | 302 |
| 516 | 20250409 | 101100 | 1569424577 | 4415 | 4415 | 4415 | 4415 | 383 |
| 517 | 20250409 | 101000 | 1567733632 | 4415 | 4420 | 4420 | 4415 | 2463 |
| 518 | 20250409 | 100900 | 1556854232 | 4425 | 4425 | 4425 | 4425 | 1562 |
| 519 | 20250409 | 100800 | 1549942382 | 4425 | 4425 | 4430 | 4425 | 647 |
| 520 | 20250409 | 100700 | 1547079402 | 4427 | 4427 | 4427 | 4427 | 0 |
| 521 | 20250409 | 100600 | 1547079402 | 4427 | 4425 | 4430 | 4420 | 281 |
| 522 | 20250409 | 100500 | 1545835482 | 4415 | 4415 | 4425 | 4415 | 1511 |
| 523 | 20250409 | 100400 | 1539155607 | 4415 | 4430 | 4430 | 4415 | 6541 |
| 524 | 20250409 | 100300 | 1510242777 | 4430 | 4430 | 4432 | 4425 | 2211 |
| 525 | 20250409 | 100200 | 1500448962 | 4430 | 4430 | 4430 | 4430 | 834 |
| 526 | 20250409 | 100100 | 1496754342 | 4430 | 4440 | 4440 | 4430 | 3222 |
| 527 | 20250409 | 100000 | 1482469352 | 4440 | 4440 | 4450 | 4440 | 2035 |
| 528 | 20250409 | 095900 | 1473433422 | 4435 | 4430 | 4435 | 4430 | 2352 |
| 529 | 20250409 | 095800 | 1463010562 | 4425 | 4430 | 4435 | 4425 | 6354 |
| 530 | 20250409 | 095700 | 1434881307 | 4435 | 4430 | 4435 | 4430 | 1512 |
| 531 | 20250409 | 095600 | 1428180407 | 4430 | 4425 | 4430 | 4415 | 6302 |
| 532 | 20250409 | 095500 | 1400304877 | 4430 | 4430 | 4435 | 4425 | 3068 |
| 533 | 20250409 | 095400 | 1386720592 | 4435 | 4440 | 4440 | 4430 | 3783 |
| 534 | 20250409 | 095300 | 1369955097 | 4435 | 4435 | 4435 | 4435 | 963 |
| 535 | 20250409 | 095200 | 1365684192 | 4430 | 4430 | 4430 | 4430 | 1036 |
| 536 | 20250409 | 095100 | 1361094712 | 4430 | 4440 | 4440 | 4430 | 35 |
| 537 | 20250409 | 095000 | 1360939487 | 4435 | 4430 | 4435 | 4420 | 1129 |
| 538 | 20250409 | 094900 | 1355944607 | 4425 | 4442 | 4442 | 4425 | 3476 |
| 539 | 20250409 | 094800 | 1340539400 | 4445 | 4445 | 4450 | 4440 | 5017 |
| 540 | 20250409 | 094700 | 1318236770 | 4450 | 4455 | 4455 | 4450 | 10251 |
| 541 | 20250409 | 094600 | 1272607955 | 4460 | 4475 | 4475 | 4450 | 14202 |
| 542 | 20250409 | 094500 | 1209288490 | 4480 | 4470 | 4480 | 4470 | 1088 |
| 543 | 20250409 | 094400 | 1204420665 | 4475 | 4475 | 4480 | 4475 | 268 |
| 544 | 20250409 | 094300 | 1203221360 | 4470 | 4470 | 4475 | 4465 | 621 |
| 545 | 20250409 | 094200 | 1200446165 | 4470 | 4465 | 4470 | 4465 | 1143 |
| 546 | 20250409 | 094100 | 1195342030 | 4465 | 4475 | 4485 | 4465 | 2680 |
| 547 | 20250409 | 094000 | 1183353075 | 4470 | 4495 | 4495 | 4465 | 2415 |
| 548 | 20250409 | 093900 | 1172545760 | 4495 | 4480 | 4495 | 4480 | 831 |
| 549 | 20250409 | 093800 | 1168820855 | 4475 | 4475 | 4475 | 4470 | 2936 |
| 550 | 20250409 | 093700 | 1155685840 | 4480 | 4480 | 4480 | 4475 | 3562 |
| 551 | 20250409 | 093600 | 1139733355 | 4480 | 4475 | 4480 | 4475 | 1605 |
| 552 | 20250409 | 093500 | 1132543030 | 4480 | 4475 | 4480 | 4460 | 5554 |
| 553 | 20250409 | 093400 | 1107703025 | 4475 | 4480 | 4500 | 4475 | 8110 |
| 554 | 20250409 | 093300 | 1071332240 | 4495 | 4510 | 4510 | 4475 | 7376 |
| 555 | 20250409 | 093200 | 1038231950 | 4505 | 4525 | 4530 | 4505 | 3777 |
| 556 | 20250409 | 093100 | 1021150770 | 4525 | 4525 | 4535 | 4495 | 13350 |
| 557 | 20250409 | 093000 | 960957965 | 4520 | 4500 | 4520 | 4490 | 14519 |
| 558 | 20250409 | 092900 | 895634130 | 4505 | 4500 | 4515 | 4490 | 7314 |
| 559 | 20250409 | 092800 | 862702735 | 4500 | 4520 | 4530 | 4500 | 5390 |
| 560 | 20250409 | 092700 | 838374825 | 4525 | 4535 | 4555 | 4520 | 4878 |
| 561 | 20250409 | 092600 | 816227935 | 4520 | 4510 | 4550 | 4485 | 7750 |
| 562 | 20250409 | 092500 | 781287150 | 4505 | 4510 | 4555 | 4500 | 9605 |
| 563 | 20250409 | 092400 | 737757910 | 4510 | 4525 | 4530 | 4500 | 11024 |
| 564 | 20250409 | 092300 | 688085160 | 4530 | 4525 | 4540 | 4525 | 3277 |
| 565 | 20250409 | 092200 | 673230110 | 4520 | 4530 | 4540 | 4520 | 1891 |
| 566 | 20250409 | 092100 | 664665580 | 4530 | 4520 | 4530 | 4520 | 2542 |
| 567 | 20250409 | 092000 | 653165160 | 4520 | 4520 | 4525 | 4520 | 2545 |
| 568 | 20250409 | 091900 | 641660580 | 4525 | 4545 | 4545 | 4525 | 870 |
| 569 | 20250409 | 091800 | 637717100 | 4555 | 4535 | 4570 | 4535 | 5179 |
| 570 | 20250409 | 091700 | 614163505 | 4535 | 4550 | 4555 | 4520 | 5857 |
| 571 | 20250409 | 091600 | 587615085 | 4550 | 4550 | 4565 | 4540 | 3773 |
| 572 | 20250409 | 091500 | 570439240 | 4560 | 4555 | 4580 | 4550 | 4799 |
| 573 | 20250409 | 091400 | 548543910 | 4550 | 4525 | 4560 | 4525 | 4202 |
| 574 | 20250409 | 091300 | 529440785 | 4520 | 4505 | 4550 | 4505 | 2565 |
| 575 | 20250409 | 091200 | 517835130 | 4505 | 4510 | 4510 | 4505 | 2114 |
| 576 | 20250409 | 091100 | 508305620 | 4510 | 4505 | 4510 | 4495 | 6203 |
| 577 | 20250409 | 091000 | 480383865 | 4525 | 4495 | 4525 | 4490 | 1904 |
| 578 | 20250409 | 090900 | 471810880 | 4495 | 4510 | 4515 | 4490 | 9904 |
| 579 | 20250409 | 090800 | 427233905 | 4515 | 4525 | 4540 | 4510 | 5639 |
| 580 | 20250409 | 090700 | 401718400 | 4525 | 4530 | 4550 | 4500 | 8353 |
| 581 | 20250409 | 090600 | 363975395 | 4525 | 4495 | 4525 | 4485 | 6329 |
| 582 | 20250409 | 090500 | 335474850 | 4485 | 4465 | 4495 | 4465 | 6320 |
| 583 | 20250409 | 090400 | 307152735 | 4475 | 4485 | 4485 | 4460 | 5285 |
| 584 | 20250409 | 090300 | 283509960 | 4490 | 4520 | 4525 | 4480 | 9994 |
| 585 | 20250409 | 090200 | 238525305 | 4520 | 4505 | 4545 | 4505 | 10471 |
| 586 | 20250409 | 090100 | 191192875 | 4520 | 4550 | 4580 | 4505 | 18706 |
| 587 | 20250409 | 090000 | 106347635 | 4535 | 4570 | 4590 | 4520 | 23321 |