30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 3 | 20250415 | 191100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20250415 | 191000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20250415 | 190900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20250415 | 190800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20250415 | 190700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20250415 | 190600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20250415 | 190500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20250415 | 190400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20250415 | 190300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20250415 | 190200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20250415 | 190100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20250415 | 190000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20250415 | 185900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20250415 | 185800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20250415 | 185700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20250415 | 185600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20250415 | 185500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20250415 | 185400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20250415 | 185300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20250415 | 185200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20250415 | 185100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20250415 | 185000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20250415 | 184900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20250415 | 184800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20250415 | 184700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20250415 | 184600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20250415 | 184500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20250415 | 184400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20250415 | 184300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20250415 | 184200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 33 | 20250415 | 184100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20250415 | 184000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20250415 | 183900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20250415 | 183800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20250415 | 183700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20250415 | 183600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20250415 | 183500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20250415 | 183400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20250415 | 183300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20250415 | 183200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20250415 | 183100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20250415 | 183000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20250415 | 182900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20250415 | 182800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20250415 | 182700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20250415 | 182600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20250415 | 182500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20250415 | 182400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20250415 | 182300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20250415 | 182200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20250415 | 182100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20250415 | 182000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20250415 | 181900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20250415 | 181800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20250415 | 181700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20250415 | 181600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20250415 | 181500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20250415 | 181400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20250415 | 181300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20250415 | 181200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 63 | 20250415 | 181100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20250415 | 181000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20250415 | 180900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20250415 | 180800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20250415 | 180700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20250415 | 180600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20250415 | 180500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20250415 | 180400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20250415 | 180300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20250415 | 180200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20250415 | 180100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20250415 | 180000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20250415 | 175900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20250415 | 175800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20250415 | 175700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20250415 | 175600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20250415 | 175500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20250415 | 175400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20250415 | 175300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20250415 | 175200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20250415 | 175100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20250415 | 175000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20250415 | 174900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20250415 | 174800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20250415 | 174700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20250415 | 174600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20250415 | 174500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20250415 | 174400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20250415 | 174300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20250415 | 174200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 93 | 20250415 | 174100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20250415 | 174000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20250415 | 173900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20250415 | 173800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20250415 | 173700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20250415 | 173600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20250415 | 173500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20250415 | 173400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20250415 | 173300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20250415 | 173200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20250415 | 173100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20250415 | 173000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20250415 | 172900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20250415 | 172800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20250415 | 172700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20250415 | 172600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20250415 | 172500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20250415 | 172400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20250415 | 172300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20250415 | 172200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20250415 | 172100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20250415 | 172000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20250415 | 171900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20250415 | 171800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20250415 | 171700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20250415 | 171600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20250415 | 171500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20250415 | 171400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20250415 | 171300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20250415 | 171200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 123 | 20250415 | 171100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20250415 | 171000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20250415 | 170900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20250415 | 170800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20250415 | 170700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20250415 | 170600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20250415 | 170500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20250415 | 170400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20250415 | 170300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20250415 | 170200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20250415 | 170100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20250415 | 170000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20250415 | 165900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20250415 | 165800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20250415 | 165700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20250415 | 165600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20250415 | 165500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20250415 | 165400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20250415 | 165300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20250415 | 165200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20250415 | 165100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20250415 | 165000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20250415 | 164900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20250415 | 164800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20250415 | 164700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20250415 | 164600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20250415 | 164500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20250415 | 164400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20250415 | 164300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20250415 | 164200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 153 | 20250415 | 164100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20250415 | 164000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20250415 | 163900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20250415 | 163800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20250415 | 163700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20250415 | 163600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20250415 | 163500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20250415 | 163400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20250415 | 163300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20250415 | 163200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20250415 | 163100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20250415 | 163000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20250415 | 162900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20250415 | 162800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20250415 | 162700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20250415 | 162600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20250415 | 162500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20250415 | 162400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20250415 | 162300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20250415 | 162200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20250415 | 162100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20250415 | 162000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20250415 | 161900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20250415 | 161800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20250415 | 161700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20250415 | 161600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20250415 | 161500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20250415 | 161400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20250415 | 161300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20250415 | 161200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 183 | 20250415 | 161100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20250415 | 161000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20250415 | 160900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20250415 | 160800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20250415 | 160700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20250415 | 160600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20250415 | 160500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20250415 | 160400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20250415 | 160300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20250415 | 160200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20250415 | 160100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20250415 | 160000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20250415 | 155900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20250415 | 155800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20250415 | 155700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20250415 | 155600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20250415 | 155500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20250415 | 155400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20250415 | 155300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20250415 | 155200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20250415 | 155100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20250415 | 155000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20250415 | 154900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20250415 | 154800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20250415 | 154700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20250415 | 154600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20250415 | 154500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20250415 | 154400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20250415 | 154300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20250415 | 154200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 213 | 20250415 | 154100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20250415 | 154000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20250415 | 153900 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20250415 | 153800 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20250415 | 153700 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20250415 | 153600 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20250415 | 153500 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20250415 | 153400 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20250415 | 153300 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20250415 | 153200 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20250415 | 153100 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20250415 | 153000 | 2767179634 | 3695 | 3695 | 3695 | 3695 | 18195 |
| 225 | 20250415 | 152900 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20250415 | 152800 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20250415 | 152700 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20250415 | 152600 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20250415 | 152500 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20250415 | 152400 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20250415 | 152300 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20250415 | 152200 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 233 | 20250415 | 152100 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 234 | 20250415 | 152000 | 2699949109 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20250415 | 151900 | 2699949109 | 3695 | 3680 | 3695 | 3680 | 2594 |
| 236 | 20250415 | 151800 | 2690368714 | 3690 | 3685 | 3695 | 3680 | 1330 |
| 237 | 20250415 | 151700 | 2685464874 | 3680 | 3680 | 3685 | 3680 | 2358 |
| 238 | 20250415 | 151600 | 2676787334 | 3680 | 3685 | 3690 | 3680 | 1878 |
| 239 | 20250415 | 151500 | 2669866554 | 3690 | 3685 | 3690 | 3685 | 600 |
| 240 | 20250415 | 151400 | 2667655054 | 3685 | 3685 | 3690 | 3682 | 1558 |
| 241 | 20250415 | 151300 | 2661910628 | 3685 | 3685 | 3685 | 3685 | 700 |
| 242 | 20250415 | 151200 | 2659331128 | 3685 | 3690 | 3695 | 3685 | 1731 |
| 243 | 20250415 | 151100 | 2652947477 | 3690 | 3685 | 3692 | 3685 | 244 |
| 244 | 20250415 | 151000 | 2652047299 | 3685 | 3685 | 3685 | 3685 | 353 |
| 245 | 20250415 | 150900 | 2650746494 | 3690 | 3690 | 3690 | 3690 | 110 |
| 246 | 20250415 | 150800 | 2650340594 | 3687 | 3690 | 3690 | 3685 | 324 |
| 247 | 20250415 | 150700 | 2649145093 | 3690 | 3695 | 3695 | 3690 | 2415 |
| 248 | 20250415 | 150600 | 2640233657 | 3695 | 3692 | 3695 | 3690 | 363 |
| 249 | 20250415 | 150500 | 2638892431 | 3690 | 3690 | 3695 | 3690 | 576 |
| 250 | 20250415 | 150400 | 2636764956 | 3695 | 3692 | 3695 | 3692 | 1155 |
| 251 | 20250415 | 150300 | 2632497246 | 3695 | 3695 | 3695 | 3695 | 247 |
| 252 | 20250415 | 150200 | 2631584581 | 3695 | 3690 | 3695 | 3690 | 359 |
| 253 | 20250415 | 150100 | 2630258229 | 3692 | 3692 | 3692 | 3692 | 9 |
| 254 | 20250415 | 150000 | 2630225001 | 3692 | 3690 | 3692 | 3690 | 112 |
| 255 | 20250415 | 145900 | 2629811719 | 3690 | 3690 | 3690 | 3690 | 932 |
| 256 | 20250415 | 145800 | 2626372639 | 3690 | 3685 | 3690 | 3685 | 1706 |
| 257 | 20250415 | 145700 | 2620077507 | 3685 | 3685 | 3690 | 3685 | 3024 |
| 258 | 20250415 | 145600 | 2608931883 | 3685 | 3670 | 3685 | 3670 | 2683 |
| 259 | 20250415 | 145500 | 2599054133 | 3677 | 3687 | 3690 | 3670 | 13566 |
| 260 | 20250415 | 145400 | 2549214179 | 3690 | 3685 | 3690 | 3685 | 1096 |
| 261 | 20250415 | 145300 | 2545175412 | 3685 | 3685 | 3690 | 3685 | 581 |
| 262 | 20250415 | 145200 | 2543033047 | 3685 | 3680 | 3685 | 3680 | 1822 |
| 263 | 20250415 | 145100 | 2536327462 | 3695 | 3695 | 3695 | 3695 | 0 |
| 264 | 20250415 | 145000 | 2536327462 | 3695 | 3680 | 3700 | 3680 | 16470 |
| 265 | 20250415 | 144900 | 2475507477 | 3680 | 3680 | 3680 | 3680 | 465 |
| 266 | 20250415 | 144800 | 2473796277 | 3680 | 3682 | 3682 | 3680 | 236 |
| 267 | 20250415 | 144700 | 2472927793 | 3680 | 3680 | 3680 | 3680 | 0 |
| 268 | 20250415 | 144600 | 2472927793 | 3680 | 3685 | 3685 | 3680 | 605 |
| 269 | 20250415 | 144500 | 2470700378 | 3680 | 3680 | 3680 | 3680 | 103 |
| 270 | 20250415 | 144400 | 2470321338 | 3675 | 3680 | 3680 | 3675 | 106 |
| 271 | 20250415 | 144300 | 2469931708 | 3680 | 3680 | 3680 | 3680 | 417 |
| 272 | 20250415 | 144200 | 2468397148 | 3680 | 3680 | 3680 | 3675 | 1001 |
| 273 | 20250415 | 144100 | 2464718463 | 3675 | 3680 | 3680 | 3675 | 1252 |
| 274 | 20250415 | 144000 | 2460117298 | 3685 | 3680 | 3685 | 3680 | 154 |
| 275 | 20250415 | 143900 | 2459550518 | 3680 | 3680 | 3680 | 3680 | 0 |
| 276 | 20250415 | 143800 | 2459550518 | 3680 | 3677 | 3680 | 3677 | 6 |
| 277 | 20250415 | 143700 | 2459528444 | 3675 | 3675 | 3675 | 3675 | 2 |
| 278 | 20250415 | 143600 | 2459521094 | 3680 | 3680 | 3680 | 3680 | 1629 |
| 279 | 20250415 | 143500 | 2453526374 | 3682 | 3690 | 3690 | 3680 | 498 |
| 280 | 20250415 | 143400 | 2451692591 | 3690 | 3685 | 3690 | 3682 | 566 |
| 281 | 20250415 | 143300 | 2449606852 | 3680 | 3675 | 3680 | 3675 | 1748 |
| 282 | 20250415 | 143200 | 2443177262 | 3675 | 3675 | 3680 | 3675 | 1459 |
| 283 | 20250415 | 143100 | 2437815432 | 3675 | 3680 | 3680 | 3675 | 4648 |
| 284 | 20250415 | 143000 | 2420721737 | 3685 | 3685 | 3687 | 3685 | 1198 |
| 285 | 20250415 | 142900 | 2416307007 | 3685 | 3685 | 3685 | 3685 | 195 |
| 286 | 20250415 | 142800 | 2415588432 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20250415 | 142700 | 2415588432 | 3685 | 3685 | 3685 | 3685 | 197 |
| 288 | 20250415 | 142600 | 2414862487 | 3685 | 3685 | 3690 | 3685 | 307 |
| 289 | 20250415 | 142500 | 2413731187 | 3685 | 3680 | 3685 | 3680 | 31 |
| 290 | 20250415 | 142400 | 2413617102 | 3685 | 3682 | 3690 | 3680 | 1054 |
| 291 | 20250415 | 142300 | 2409738259 | 3682 | 3685 | 3685 | 3680 | 2099 |
| 292 | 20250415 | 142200 | 2402003489 | 3685 | 3685 | 3685 | 3685 | 1550 |
| 293 | 20250415 | 142100 | 2396291739 | 3690 | 3685 | 3690 | 3685 | 320 |
| 294 | 20250415 | 142000 | 2395112164 | 3690 | 3690 | 3690 | 3690 | 0 |
| 295 | 20250415 | 141900 | 2395112164 | 3690 | 3685 | 3690 | 3685 | 346 |
| 296 | 20250415 | 141800 | 2393835797 | 3685 | 3685 | 3685 | 3685 | 177 |
| 297 | 20250415 | 141700 | 2393183552 | 3690 | 3690 | 3690 | 3690 | 0 |
| 298 | 20250415 | 141600 | 2393183552 | 3690 | 3690 | 3690 | 3690 | 0 |
| 299 | 20250415 | 141500 | 2393183552 | 3690 | 3687 | 3690 | 3687 | 3 |
| 300 | 20250415 | 141400 | 2393172485 | 3690 | 3685 | 3690 | 3685 | 2 |
| 301 | 20250415 | 141300 | 2393165110 | 3690 | 3685 | 3690 | 3680 | 3321 |
| 302 | 20250415 | 141200 | 2380930165 | 3690 | 3692 | 3695 | 3685 | 6092 |
| 303 | 20250415 | 141100 | 2358448418 | 3695 | 3690 | 3695 | 3690 | 316 |
| 304 | 20250415 | 141000 | 2357280851 | 3690 | 3690 | 3690 | 3690 | 191 |
| 305 | 20250415 | 140900 | 2356576061 | 3692 | 3692 | 3695 | 3690 | 1502 |
| 306 | 20250415 | 140800 | 2351028682 | 3692 | 3690 | 3695 | 3690 | 315 |
| 307 | 20250415 | 140700 | 2349864935 | 3690 | 3685 | 3690 | 3685 | 531 |
| 308 | 20250415 | 140600 | 2347905568 | 3690 | 3690 | 3690 | 3690 | 395 |
| 309 | 20250415 | 140500 | 2346448018 | 3685 | 3685 | 3685 | 3685 | 9178 |
| 310 | 20250415 | 140400 | 2312627088 | 3685 | 3680 | 3685 | 3680 | 142 |
| 311 | 20250415 | 140300 | 2312103843 | 3680 | 3680 | 3680 | 3680 | 0 |
| 312 | 20250415 | 140200 | 2312103843 | 3680 | 3680 | 3680 | 3680 | 11 |
| 313 | 20250415 | 140100 | 2312063363 | 3680 | 3680 | 3680 | 3680 | 79 |
| 314 | 20250415 | 140000 | 2311772643 | 3685 | 3685 | 3685 | 3685 | 0 |
| 315 | 20250415 | 135900 | 2311772643 | 3685 | 3680 | 3685 | 3680 | 134 |
| 316 | 20250415 | 135800 | 2311279518 | 3685 | 3685 | 3685 | 3685 | 0 |
| 317 | 20250415 | 135700 | 2311279518 | 3685 | 3680 | 3685 | 3680 | 29 |
| 318 | 20250415 | 135600 | 2311172793 | 3685 | 3680 | 3685 | 3680 | 301 |
| 319 | 20250415 | 135500 | 2310065108 | 3680 | 3680 | 3680 | 3680 | 300 |
| 320 | 20250415 | 135400 | 2308961108 | 3680 | 3680 | 3680 | 3675 | 1518 |
| 321 | 20250415 | 135300 | 2303382368 | 3680 | 3680 | 3685 | 3670 | 4910 |
| 322 | 20250415 | 135200 | 2285342738 | 3680 | 3680 | 3680 | 3680 | 1932 |
| 323 | 20250415 | 135100 | 2278232978 | 3685 | 3685 | 3685 | 3685 | 1147 |
| 324 | 20250415 | 135000 | 2274006283 | 3685 | 3685 | 3685 | 3685 | 351 |
| 325 | 20250415 | 134900 | 2272712848 | 3685 | 3680 | 3685 | 3680 | 44 |
| 326 | 20250415 | 134800 | 2272550713 | 3685 | 3685 | 3685 | 3685 | 1083 |
| 327 | 20250415 | 134700 | 2268559858 | 3685 | 3685 | 3685 | 3685 | 1019 |
| 328 | 20250415 | 134600 | 2264804843 | 3685 | 3685 | 3685 | 3685 | 0 |
| 329 | 20250415 | 134500 | 2264804843 | 3685 | 3685 | 3685 | 3685 | 2422 |
| 330 | 20250415 | 134400 | 2255879773 | 3690 | 3690 | 3690 | 3690 | 232 |
| 331 | 20250415 | 134300 | 2255023693 | 3685 | 3685 | 3685 | 3685 | 1 |
| 332 | 20250415 | 134200 | 2255020008 | 3690 | 3690 | 3690 | 3690 | 294 |
| 333 | 20250415 | 134100 | 2253935148 | 3685 | 3685 | 3685 | 3685 | 0 |
| 334 | 20250415 | 134000 | 2253935148 | 3685 | 3687 | 3695 | 3685 | 362 |
| 335 | 20250415 | 133900 | 2252597851 | 3690 | 3690 | 3690 | 3690 | 753 |
| 336 | 20250415 | 133800 | 2249819281 | 3685 | 3690 | 3690 | 3685 | 286 |
| 337 | 20250415 | 133700 | 2248764191 | 3685 | 3685 | 3685 | 3685 | 0 |
| 338 | 20250415 | 133600 | 2248764191 | 3685 | 3685 | 3685 | 3685 | 202 |
| 339 | 20250415 | 133500 | 2248019821 | 3685 | 3690 | 3690 | 3685 | 23 |
| 340 | 20250415 | 133400 | 2247934976 | 3685 | 3685 | 3685 | 3685 | 280 |
| 341 | 20250415 | 133300 | 2246903176 | 3690 | 3690 | 3690 | 3690 | 41 |
| 342 | 20250415 | 133200 | 2246751886 | 3690 | 3690 | 3690 | 3690 | 0 |
| 343 | 20250415 | 133100 | 2246751886 | 3690 | 3690 | 3690 | 3690 | 27 |
| 344 | 20250415 | 133000 | 2246652256 | 3690 | 3690 | 3690 | 3690 | 524 |
| 345 | 20250415 | 132900 | 2244718696 | 3690 | 3695 | 3695 | 3690 | 461 |
| 346 | 20250415 | 132800 | 2243017301 | 3690 | 3690 | 3695 | 3690 | 1896 |
| 347 | 20250415 | 132700 | 2236020306 | 3695 | 3697 | 3697 | 3692 | 1800 |
| 348 | 20250415 | 132600 | 2229369307 | 3697 | 3697 | 3700 | 3695 | 295 |
| 349 | 20250415 | 132500 | 2228277869 | 3697 | 3697 | 3697 | 3697 | 1 |
| 350 | 20250415 | 132400 | 2228274172 | 3695 | 3695 | 3695 | 3695 | 1 |
| 351 | 20250415 | 132300 | 2228270477 | 3700 | 3695 | 3700 | 3690 | 792 |
| 352 | 20250415 | 132200 | 2225342637 | 3695 | 3695 | 3695 | 3690 | 19 |
| 353 | 20250415 | 132100 | 2225272462 | 3695 | 3690 | 3695 | 3690 | 373 |
| 354 | 20250415 | 132000 | 2223896080 | 3690 | 3695 | 3697 | 3690 | 201 |
| 355 | 20250415 | 131900 | 2223153878 | 3695 | 3695 | 3695 | 3692 | 337 |
| 356 | 20250415 | 131800 | 2221908666 | 3695 | 3695 | 3695 | 3695 | 353 |
| 357 | 20250415 | 131700 | 2220604331 | 3695 | 3690 | 3695 | 3690 | 499 |
| 358 | 20250415 | 131600 | 2218760531 | 3695 | 3690 | 3695 | 3690 | 2635 |
| 359 | 20250415 | 131500 | 2209024874 | 3690 | 3695 | 3695 | 3690 | 899 |
| 360 | 20250415 | 131400 | 2205707064 | 3695 | 3690 | 3695 | 3690 | 143 |
| 361 | 20250415 | 131300 | 2205178737 | 3695 | 3692 | 3695 | 3692 | 207 |
| 362 | 20250415 | 131200 | 2204413878 | 3690 | 3690 | 3690 | 3690 | 1999 |
| 363 | 20250415 | 131100 | 2197037568 | 3690 | 3695 | 3695 | 3690 | 562 |
| 364 | 20250415 | 131000 | 2194962308 | 3690 | 3687 | 3690 | 3687 | 2642 |
| 365 | 20250415 | 130900 | 2185213331 | 3685 | 3685 | 3685 | 3685 | 100 |
| 366 | 20250415 | 130800 | 2184844831 | 3690 | 3685 | 3690 | 3685 | 628 |
| 367 | 20250415 | 130700 | 2182529646 | 3685 | 3685 | 3685 | 3685 | 196 |
| 368 | 20250415 | 130600 | 2181807386 | 3682 | 3682 | 3682 | 3682 | 1 |
| 369 | 20250415 | 130500 | 2181803704 | 3685 | 3685 | 3685 | 3685 | 297 |
| 370 | 20250415 | 130400 | 2180709259 | 3685 | 3680 | 3685 | 3680 | 351 |
| 371 | 20250415 | 130300 | 2179415829 | 3680 | 3680 | 3680 | 3680 | 399 |
| 372 | 20250415 | 130200 | 2177947509 | 3680 | 3680 | 3680 | 3680 | 1032 |
| 373 | 20250415 | 130100 | 2174149749 | 3680 | 3680 | 3680 | 3680 | 134 |
| 374 | 20250415 | 130000 | 2173656629 | 3680 | 3680 | 3680 | 3680 | 0 |
| 375 | 20250415 | 125900 | 2173656629 | 3680 | 3680 | 3680 | 3680 | 1 |
| 376 | 20250415 | 125800 | 2173652949 | 3675 | 3675 | 3675 | 3675 | 194 |
| 377 | 20250415 | 125700 | 2172939999 | 3675 | 3675 | 3675 | 3675 | 194 |
| 378 | 20250415 | 125600 | 2172227049 | 3675 | 3675 | 3680 | 3675 | 343 |
| 379 | 20250415 | 125500 | 2170966519 | 3675 | 3675 | 3675 | 3670 | 3144 |
| 380 | 20250415 | 125400 | 2159412469 | 3675 | 3675 | 3675 | 3675 | 0 |
| 381 | 20250415 | 125300 | 2159412469 | 3675 | 3680 | 3680 | 3675 | 41 |
| 382 | 20250415 | 125200 | 2159261789 | 3675 | 3675 | 3675 | 3675 | 0 |
| 383 | 20250415 | 125100 | 2159261789 | 3675 | 3675 | 3675 | 3675 | 235 |
| 384 | 20250415 | 125000 | 2158398164 | 3680 | 3675 | 3680 | 3670 | 1631 |
| 385 | 20250415 | 124900 | 2152407564 | 3680 | 3680 | 3680 | 3680 | 1 |
| 386 | 20250415 | 124800 | 2152403884 | 3680 | 3675 | 3680 | 3675 | 6 |
| 387 | 20250415 | 124700 | 2152381829 | 3675 | 3680 | 3680 | 3675 | 23 |
| 388 | 20250415 | 124600 | 2152297199 | 3680 | 3680 | 3680 | 3680 | 0 |
| 389 | 20250415 | 124500 | 2152297199 | 3680 | 3680 | 3680 | 3680 | 814 |
| 390 | 20250415 | 124400 | 2149301679 | 3685 | 3685 | 3690 | 3685 | 301 |
| 391 | 20250415 | 124300 | 2148191074 | 3680 | 3680 | 3685 | 3680 | 7770 |
| 392 | 20250415 | 124200 | 2119597469 | 3675 | 3675 | 3675 | 3675 | 2 |
| 393 | 20250415 | 124100 | 2119590119 | 3680 | 3680 | 3680 | 3680 | 20 |
| 394 | 20250415 | 124000 | 2119516519 | 3680 | 3680 | 3680 | 3680 | 20 |
| 395 | 20250415 | 123900 | 2119442919 | 3680 | 3680 | 3680 | 3680 | 0 |
| 396 | 20250415 | 123800 | 2119442919 | 3680 | 3675 | 3680 | 3675 | 551 |
| 397 | 20250415 | 123700 | 2117417989 | 3670 | 3670 | 3675 | 3660 | 5111 |
| 398 | 20250415 | 123600 | 2098667504 | 3670 | 3680 | 3680 | 3670 | 22 |
| 399 | 20250415 | 123500 | 2098586749 | 3675 | 3675 | 3675 | 3675 | 2610 |
| 400 | 20250415 | 123400 | 2088994999 | 3675 | 3675 | 3675 | 3675 | 25 |
| 401 | 20250415 | 123300 | 2088903124 | 3677 | 3677 | 3677 | 3677 | 0 |
| 402 | 20250415 | 123200 | 2088903124 | 3677 | 3680 | 3680 | 3677 | 780 |
| 403 | 20250415 | 123100 | 2086032730 | 3680 | 3680 | 3680 | 3680 | 273 |
| 404 | 20250415 | 123000 | 2085028090 | 3680 | 3680 | 3680 | 3680 | 456 |
| 405 | 20250415 | 122900 | 2083350010 | 3675 | 3675 | 3675 | 3675 | 0 |
| 406 | 20250415 | 122800 | 2083350010 | 3675 | 3682 | 3685 | 3675 | 1477 |
| 407 | 20250415 | 122700 | 2077913203 | 3685 | 3685 | 3685 | 3685 | 1 |
| 408 | 20250415 | 122600 | 2077909518 | 3690 | 3680 | 3690 | 3680 | 1097 |
| 409 | 20250415 | 122500 | 2073868413 | 3680 | 3680 | 3680 | 3680 | 4692 |
| 410 | 20250415 | 122400 | 2056601853 | 3680 | 3680 | 3680 | 3680 | 0 |
| 411 | 20250415 | 122300 | 2056601853 | 3680 | 3680 | 3680 | 3680 | 100 |
| 412 | 20250415 | 122200 | 2056233853 | 3680 | 3680 | 3680 | 3680 | 125 |
| 413 | 20250415 | 122100 | 2055773853 | 3675 | 3675 | 3675 | 3675 | 649 |
| 414 | 20250415 | 122000 | 2053388778 | 3675 | 3680 | 3680 | 3675 | 5070 |
| 415 | 20250415 | 121900 | 2034741178 | 3680 | 3680 | 3685 | 3675 | 1287 |
| 416 | 20250415 | 121800 | 2030009303 | 3680 | 3680 | 3680 | 3675 | 2159 |
| 417 | 20250415 | 121700 | 2022066578 | 3680 | 3685 | 3685 | 3680 | 2920 |
| 418 | 20250415 | 121600 | 2011311468 | 3680 | 3685 | 3685 | 3680 | 1403 |
| 419 | 20250415 | 121500 | 2006141463 | 3685 | 3685 | 3687 | 3685 | 516 |
| 420 | 20250415 | 121400 | 2004240001 | 3687 | 3687 | 3687 | 3687 | 1 |
| 421 | 20250415 | 121300 | 2004236314 | 3685 | 3687 | 3687 | 3685 | 48 |
| 422 | 20250415 | 121200 | 2004059430 | 3685 | 3687 | 3687 | 3685 | 222 |
| 423 | 20250415 | 121100 | 2003241358 | 3685 | 3685 | 3685 | 3685 | 143 |
| 424 | 20250415 | 121000 | 2002714403 | 3685 | 3685 | 3685 | 3685 | 66 |
| 425 | 20250415 | 120900 | 2002471193 | 3685 | 3685 | 3685 | 3685 | 0 |
| 426 | 20250415 | 120800 | 2002471193 | 3685 | 3685 | 3685 | 3685 | 0 |
| 427 | 20250415 | 120700 | 2002471193 | 3685 | 3685 | 3685 | 3685 | 0 |
| 428 | 20250415 | 120600 | 2002471193 | 3685 | 3685 | 3685 | 3685 | 1057 |
| 429 | 20250415 | 120500 | 1998576148 | 3690 | 3690 | 3690 | 3690 | 1 |
| 430 | 20250415 | 120400 | 1998572458 | 3685 | 3685 | 3685 | 3685 | 300 |
| 431 | 20250415 | 120300 | 1997466958 | 3685 | 3690 | 3690 | 3685 | 31 |
| 432 | 20250415 | 120200 | 1997352623 | 3685 | 3685 | 3685 | 3685 | 3 |
| 433 | 20250415 | 120100 | 1997341568 | 3690 | 3695 | 3695 | 3690 | 3568 |
| 434 | 20250415 | 120000 | 1984174503 | 3695 | 3695 | 3695 | 3695 | 0 |
| 435 | 20250415 | 115900 | 1984174503 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20250415 | 115800 | 1984174503 | 3695 | 3697 | 3700 | 3690 | 9856 |
| 437 | 20250415 | 115700 | 1947801181 | 3697 | 3695 | 3697 | 3695 | 6 |
| 438 | 20250415 | 115600 | 1947779009 | 3700 | 3697 | 3700 | 3697 | 120 |
| 439 | 20250415 | 115500 | 1947335021 | 3695 | 3685 | 3695 | 3685 | 1563 |
| 440 | 20250415 | 115400 | 1941568882 | 3685 | 3685 | 3690 | 3685 | 478 |
| 441 | 20250415 | 115300 | 1939806205 | 3685 | 3685 | 3685 | 3685 | 305 |
| 442 | 20250415 | 115200 | 1938682280 | 3690 | 3690 | 3690 | 3690 | 116 |
| 443 | 20250415 | 115100 | 1938254240 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20250415 | 115000 | 1938254240 | 3690 | 3690 | 3690 | 3680 | 3751 |
| 445 | 20250415 | 114900 | 1924446350 | 3687 | 3680 | 3690 | 3680 | 236 |
| 446 | 20250415 | 114800 | 1923576516 | 3680 | 3685 | 3685 | 3680 | 2089 |
| 447 | 20250415 | 114700 | 1915878571 | 3680 | 3685 | 3685 | 3680 | 22 |
| 448 | 20250415 | 114600 | 1915797551 | 3685 | 3680 | 3685 | 3680 | 1434 |
| 449 | 20250415 | 114500 | 1910520011 | 3680 | 3685 | 3685 | 3680 | 1769 |
| 450 | 20250415 | 114400 | 1904002541 | 3690 | 3690 | 3690 | 3690 | 0 |
| 451 | 20250415 | 114300 | 1904002541 | 3690 | 3685 | 3690 | 3685 | 21 |
| 452 | 20250415 | 114200 | 1903925151 | 3690 | 3680 | 3690 | 3680 | 3994 |
| 453 | 20250415 | 114100 | 1889225971 | 3680 | 3680 | 3680 | 3680 | 176 |
| 454 | 20250415 | 114000 | 1888578291 | 3685 | 3680 | 3685 | 3680 | 78 |
| 455 | 20250415 | 113900 | 1888290926 | 3675 | 3680 | 3680 | 3675 | 3849 |
| 456 | 20250415 | 113800 | 1874132476 | 3685 | 3685 | 3690 | 3680 | 2999 |
| 457 | 20250415 | 113700 | 1863087436 | 3690 | 3690 | 3695 | 3690 | 3338 |
| 458 | 20250415 | 113600 | 1850770211 | 3690 | 3690 | 3690 | 3685 | 137 |
| 459 | 20250415 | 113500 | 1850264686 | 3690 | 3690 | 3690 | 3690 | 1 |
| 460 | 20250415 | 113400 | 1850260996 | 3690 | 3690 | 3690 | 3690 | 554 |
| 461 | 20250415 | 113300 | 1848216736 | 3685 | 3690 | 3690 | 3685 | 263 |
| 462 | 20250415 | 113200 | 1847246501 | 3690 | 3690 | 3690 | 3690 | 631 |
| 463 | 20250415 | 113100 | 1844918111 | 3690 | 3695 | 3700 | 3690 | 955 |
| 464 | 20250415 | 113000 | 1841393911 | 3695 | 3695 | 3695 | 3695 | 481 |
| 465 | 20250415 | 112900 | 1839616616 | 3695 | 3695 | 3700 | 3690 | 3000 |
| 466 | 20250415 | 112800 | 1828539031 | 3695 | 3695 | 3695 | 3695 | 2256 |
| 467 | 20250415 | 112700 | 1820203111 | 3705 | 3700 | 3705 | 3695 | 1522 |
| 468 | 20250415 | 112600 | 1814574991 | 3700 | 3702 | 3705 | 3700 | 1849 |
| 469 | 20250415 | 112500 | 1807733684 | 3700 | 3700 | 3700 | 3695 | 6158 |
| 470 | 20250415 | 112400 | 1784949089 | 3700 | 3705 | 3710 | 3695 | 5955 |
| 471 | 20250415 | 112300 | 1762911905 | 3705 | 3710 | 3715 | 3700 | 10368 |
| 472 | 20250415 | 112200 | 1724471167 | 3710 | 3690 | 3710 | 3690 | 18457 |
| 473 | 20250415 | 112100 | 1656182365 | 3695 | 3692 | 3695 | 3692 | 203 |
| 474 | 20250415 | 112000 | 1655432289 | 3690 | 3692 | 3695 | 3690 | 881 |
| 475 | 20250415 | 111900 | 1652178324 | 3692 | 3690 | 3692 | 3690 | 1474 |
| 476 | 20250415 | 111800 | 1646739262 | 3690 | 3692 | 3695 | 3690 | 566 |
| 477 | 20250415 | 111700 | 1644649370 | 3695 | 3692 | 3695 | 3692 | 302 |
| 478 | 20250415 | 111600 | 1643533486 | 3695 | 3687 | 3695 | 3687 | 9242 |
| 479 | 20250415 | 111500 | 1609417642 | 3690 | 3685 | 3690 | 3685 | 736 |
| 480 | 20250415 | 111400 | 1606701911 | 3690 | 3685 | 3690 | 3685 | 1846 |
| 481 | 20250415 | 111300 | 1599894406 | 3690 | 3687 | 3690 | 3687 | 89 |
| 482 | 20250415 | 111200 | 1599566005 | 3687 | 3685 | 3690 | 3680 | 2043 |
| 483 | 20250415 | 111100 | 1592027759 | 3680 | 3687 | 3687 | 3680 | 1368 |
| 484 | 20250415 | 111000 | 1586989435 | 3690 | 3687 | 3690 | 3685 | 91 |
| 485 | 20250415 | 110900 | 1586654064 | 3687 | 3685 | 3690 | 3685 | 1278 |
| 486 | 20250415 | 110800 | 1581943512 | 3685 | 3687 | 3690 | 3685 | 530 |
| 487 | 20250415 | 110700 | 1579988601 | 3685 | 3685 | 3685 | 3680 | 1395 |
| 488 | 20250415 | 110600 | 1574848036 | 3680 | 3685 | 3685 | 3680 | 56 |
| 489 | 20250415 | 110500 | 1574641951 | 3680 | 3680 | 3680 | 3677 | 3298 |
| 490 | 20250415 | 110400 | 1562508365 | 3682 | 3682 | 3682 | 3682 | 947 |
| 491 | 20250415 | 110300 | 1559021511 | 3682 | 3682 | 3685 | 3680 | 297 |
| 492 | 20250415 | 110200 | 1557928474 | 3682 | 3682 | 3682 | 3682 | 1 |
| 493 | 20250415 | 110100 | 1557924792 | 3682 | 3680 | 3685 | 3680 | 802 |
| 494 | 20250415 | 110000 | 1554973418 | 3682 | 3680 | 3685 | 3680 | 1805 |
| 495 | 20250415 | 105900 | 1548322257 | 3680 | 3680 | 3685 | 3675 | 3502 |
| 496 | 20250415 | 105800 | 1535440927 | 3685 | 3682 | 3685 | 3682 | 603 |
| 497 | 20250415 | 105700 | 1533218878 | 3680 | 3682 | 3685 | 3680 | 3452 |
| 498 | 20250415 | 105600 | 1520515410 | 3680 | 3685 | 3685 | 3680 | 438 |
| 499 | 20250415 | 105500 | 1518902999 | 3680 | 3682 | 3682 | 3680 | 17 |
| 500 | 20250415 | 105400 | 1518840435 | 3682 | 3680 | 3682 | 3680 | 52 |
| 501 | 20250415 | 105300 | 1518649071 | 3680 | 3680 | 3680 | 3677 | 2812 |
| 502 | 20250415 | 105200 | 1508300917 | 3680 | 3680 | 3680 | 3680 | 1941 |
| 503 | 20250415 | 105100 | 1501158037 | 3680 | 3680 | 3680 | 3680 | 659 |
| 504 | 20250415 | 105000 | 1498732917 | 3680 | 3680 | 3682 | 3677 | 454 |
| 505 | 20250415 | 104900 | 1497062192 | 3680 | 3680 | 3680 | 3680 | 2503 |
| 506 | 20250415 | 104800 | 1487851152 | 3685 | 3680 | 3685 | 3680 | 641 |
| 507 | 20250415 | 104700 | 1485489892 | 3677 | 3680 | 3680 | 3677 | 591 |
| 508 | 20250415 | 104600 | 1483315015 | 3680 | 3680 | 3680 | 3680 | 10 |
| 509 | 20250415 | 104500 | 1483278215 | 3680 | 3680 | 3680 | 3677 | 90 |
| 510 | 20250415 | 104400 | 1482947033 | 3680 | 3675 | 3685 | 3675 | 428 |
| 511 | 20250415 | 104300 | 1481372246 | 3680 | 3672 | 3680 | 3672 | 501 |
| 512 | 20250415 | 104200 | 1479531053 | 3675 | 3670 | 3675 | 3670 | 285 |
| 513 | 20250415 | 104100 | 1478483954 | 3672 | 3670 | 3680 | 3667 | 1807 |
| 514 | 20250415 | 104000 | 1471851411 | 3675 | 3675 | 3675 | 3675 | 1 |
| 515 | 20250415 | 103900 | 1471847736 | 3675 | 3675 | 3675 | 3665 | 135 |
| 516 | 20250415 | 103800 | 1471351636 | 3675 | 3670 | 3680 | 3670 | 3044 |
| 517 | 20250415 | 103700 | 1460178577 | 3675 | 3670 | 3675 | 3670 | 891 |
| 518 | 20250415 | 103600 | 1456904337 | 3670 | 3672 | 3675 | 3670 | 2977 |
| 519 | 20250415 | 103500 | 1445978593 | 3675 | 3670 | 3675 | 3670 | 96 |
| 520 | 20250415 | 103400 | 1445625858 | 3675 | 3680 | 3680 | 3675 | 496 |
| 521 | 20250415 | 103300 | 1443803042 | 3675 | 3670 | 3680 | 3670 | 831 |
| 522 | 20250415 | 103200 | 1440749362 | 3675 | 3675 | 3680 | 3672 | 589 |
| 523 | 20250415 | 103100 | 1438584458 | 3680 | 3675 | 3680 | 3675 | 2292 |
| 524 | 20250415 | 103000 | 1430158343 | 3675 | 3670 | 3675 | 3670 | 1099 |
| 525 | 20250415 | 102900 | 1426124774 | 3675 | 3675 | 3675 | 3670 | 400 |
| 526 | 20250415 | 102800 | 1424654824 | 3675 | 3675 | 3675 | 3670 | 1078 |
| 527 | 20250415 | 102700 | 1420694830 | 3675 | 3672 | 3680 | 3672 | 3436 |
| 528 | 20250415 | 102600 | 1408067521 | 3672 | 3665 | 3672 | 3665 | 2564 |
| 529 | 20250415 | 102500 | 1398662724 | 3665 | 3660 | 3665 | 3660 | 18 |
| 530 | 20250415 | 102400 | 1398596839 | 3665 | 3667 | 3670 | 3665 | 130 |
| 531 | 20250415 | 102300 | 1398120382 | 3665 | 3662 | 3665 | 3662 | 1452 |
| 532 | 20250415 | 102200 | 1392798805 | 3665 | 3660 | 3665 | 3660 | 1011 |
| 533 | 20250415 | 102100 | 1389097960 | 3660 | 3665 | 3665 | 3660 | 219 |
| 534 | 20250415 | 102000 | 1388295360 | 3660 | 3665 | 3665 | 3655 | 2325 |
| 535 | 20250415 | 101900 | 1379787330 | 3670 | 3670 | 3680 | 3655 | 11164 |
| 536 | 20250415 | 101800 | 1338930839 | 3670 | 3670 | 3680 | 3655 | 21340 |
| 537 | 20250415 | 101700 | 1260730679 | 3675 | 3657 | 3685 | 3655 | 26191 |
| 538 | 20250415 | 101600 | 1164618450 | 3655 | 3655 | 3660 | 3650 | 2134 |
| 539 | 20250415 | 101500 | 1156821810 | 3655 | 3645 | 3655 | 3640 | 1917 |
| 540 | 20250415 | 101400 | 1149839865 | 3640 | 3635 | 3650 | 3635 | 7559 |
| 541 | 20250415 | 101300 | 1122315925 | 3630 | 3635 | 3635 | 3630 | 176 |
| 542 | 20250415 | 101200 | 1121676370 | 3635 | 3635 | 3635 | 3635 | 23 |
| 543 | 20250415 | 101100 | 1121592765 | 3635 | 3630 | 3635 | 3630 | 13 |
| 544 | 20250415 | 101000 | 1121545565 | 3635 | 3635 | 3640 | 3625 | 1134 |
| 545 | 20250415 | 100900 | 1117428395 | 3635 | 3635 | 3650 | 3630 | 2502 |
| 546 | 20250415 | 100800 | 1108333510 | 3635 | 3635 | 3640 | 3635 | 1071 |
| 547 | 20250415 | 100700 | 1104440420 | 3635 | 3635 | 3635 | 3630 | 887 |
| 548 | 20250415 | 100600 | 1101217755 | 3635 | 3625 | 3635 | 3625 | 3049 |
| 549 | 20250415 | 100500 | 1090144360 | 3630 | 3627 | 3635 | 3625 | 2750 |
| 550 | 20250415 | 100400 | 1080172734 | 3625 | 3625 | 3630 | 3625 | 4006 |
| 551 | 20250415 | 100300 | 1065650674 | 3630 | 3625 | 3630 | 3625 | 1891 |
| 552 | 20250415 | 100200 | 1058795779 | 3625 | 3620 | 3625 | 3620 | 4156 |
| 553 | 20250415 | 100100 | 1043735074 | 3625 | 3625 | 3625 | 3620 | 559 |
| 554 | 20250415 | 100000 | 1041710149 | 3625 | 3625 | 3630 | 3620 | 888 |
| 555 | 20250415 | 095900 | 1038491349 | 3615 | 3630 | 3630 | 3615 | 3758 |
| 556 | 20250415 | 095800 | 1024885424 | 3635 | 3625 | 3635 | 3625 | 5976 |
| 557 | 20250415 | 095700 | 1003219194 | 3625 | 3635 | 3640 | 3625 | 2124 |
| 558 | 20250415 | 095600 | 995516124 | 3635 | 3640 | 3645 | 3630 | 8982 |
| 559 | 20250415 | 095500 | 962899924 | 3645 | 3640 | 3645 | 3635 | 1009 |
| 560 | 20250415 | 095400 | 959227064 | 3640 | 3645 | 3645 | 3630 | 10662 |
| 561 | 20250415 | 095300 | 920491069 | 3640 | 3645 | 3645 | 3640 | 291 |
| 562 | 20250415 | 095200 | 919431754 | 3640 | 3645 | 3650 | 3640 | 222 |
| 563 | 20250415 | 095100 | 918623539 | 3645 | 3640 | 3645 | 3635 | 2160 |
| 564 | 20250415 | 095000 | 910754754 | 3645 | 3645 | 3650 | 3640 | 3455 |
| 565 | 20250415 | 094900 | 898168464 | 3640 | 3645 | 3645 | 3640 | 1927 |
| 566 | 20250415 | 094800 | 891153909 | 3635 | 3650 | 3655 | 3630 | 7867 |
| 567 | 20250415 | 094700 | 862565054 | 3650 | 3645 | 3650 | 3640 | 3969 |
| 568 | 20250415 | 094600 | 848108564 | 3650 | 3645 | 3655 | 3645 | 3271 |
| 569 | 20250415 | 094500 | 836184984 | 3645 | 3645 | 3650 | 3645 | 623 |
| 570 | 20250415 | 094400 | 833913819 | 3635 | 3645 | 3650 | 3635 | 1321 |
| 571 | 20250415 | 094300 | 829103094 | 3635 | 3645 | 3645 | 3635 | 717 |
| 572 | 20250415 | 094200 | 826492264 | 3645 | 3650 | 3650 | 3645 | 2311 |
| 573 | 20250415 | 094100 | 818067924 | 3645 | 3660 | 3660 | 3640 | 5196 |
| 574 | 20250415 | 094000 | 799123859 | 3665 | 3665 | 3665 | 3660 | 307 |
| 575 | 20250415 | 093900 | 798000177 | 3660 | 3665 | 3665 | 3660 | 318 |
| 576 | 20250415 | 093800 | 796835240 | 3665 | 3660 | 3665 | 3645 | 8997 |
| 577 | 20250415 | 093700 | 763972613 | 3665 | 3660 | 3665 | 3655 | 3230 |
| 578 | 20250415 | 093600 | 752149458 | 3660 | 3655 | 3660 | 3655 | 570 |
| 579 | 20250415 | 093500 | 750065723 | 3655 | 3655 | 3660 | 3655 | 499 |
| 580 | 20250415 | 093400 | 748241634 | 3655 | 3665 | 3665 | 3655 | 2385 |
| 581 | 20250415 | 093300 | 739510679 | 3665 | 3670 | 3670 | 3665 | 892 |
| 582 | 20250415 | 093200 | 736240424 | 3665 | 3665 | 3665 | 3665 | 1136 |
| 583 | 20250415 | 093100 | 732076984 | 3665 | 3665 | 3665 | 3655 | 99 |
| 584 | 20250415 | 093000 | 731714634 | 3655 | 3665 | 3665 | 3650 | 1776 |
| 585 | 20250415 | 092900 | 725214614 | 3660 | 3660 | 3665 | 3650 | 7307 |
| 586 | 20250415 | 092800 | 698475264 | 3655 | 3675 | 3680 | 3655 | 8358 |
| 587 | 20250415 | 092700 | 667885369 | 3675 | 3675 | 3675 | 3675 | 2078 |
| 588 | 20250415 | 092600 | 660248719 | 3675 | 3670 | 3675 | 3670 | 790 |
| 589 | 20250415 | 092500 | 657349369 | 3670 | 3670 | 3675 | 3670 | 1528 |
| 590 | 20250415 | 092400 | 651739264 | 3670 | 3670 | 3675 | 3665 | 5522 |
| 591 | 20250415 | 092300 | 631487737 | 3675 | 3672 | 3680 | 3672 | 1865 |
| 592 | 20250415 | 092200 | 624633860 | 3670 | 3675 | 3677 | 3665 | 4983 |
| 593 | 20250415 | 092100 | 606341213 | 3675 | 3685 | 3685 | 3675 | 2159 |
| 594 | 20250415 | 092000 | 598400724 | 3682 | 3690 | 3690 | 3682 | 5796 |
| 595 | 20250415 | 091900 | 577039688 | 3690 | 3695 | 3695 | 3685 | 8947 |
| 596 | 20250415 | 091800 | 544034018 | 3695 | 3700 | 3700 | 3690 | 11573 |
| 597 | 20250415 | 091700 | 501274686 | 3700 | 3702 | 3705 | 3690 | 3772 |
| 598 | 20250415 | 091600 | 487329347 | 3700 | 3700 | 3705 | 3695 | 8863 |
| 599 | 20250415 | 091500 | 454539106 | 3700 | 3690 | 3710 | 3690 | 19120 |
| 600 | 20250415 | 091400 | 383811251 | 3690 | 3675 | 3695 | 3665 | 23185 |
| 601 | 20250415 | 091300 | 298322651 | 3675 | 3670 | 3675 | 3665 | 5118 |
| 602 | 20250415 | 091200 | 279544971 | 3670 | 3665 | 3670 | 3665 | 2497 |
| 603 | 20250415 | 091100 | 270381006 | 3670 | 3675 | 3675 | 3665 | 3659 |
| 604 | 20250415 | 091000 | 256958161 | 3670 | 3670 | 3670 | 3667 | 4545 |
| 605 | 20250415 | 090900 | 240278014 | 3665 | 3660 | 3680 | 3660 | 5266 |
| 606 | 20250415 | 090800 | 220965732 | 3660 | 3660 | 3665 | 3660 | 1640 |
| 607 | 20250415 | 090700 | 214963260 | 3655 | 3655 | 3660 | 3655 | 520 |
| 608 | 20250415 | 090600 | 213062560 | 3665 | 3660 | 3665 | 3645 | 3468 |
| 609 | 20250415 | 090500 | 200375710 | 3655 | 3660 | 3660 | 3640 | 5448 |
| 610 | 20250415 | 090400 | 180479900 | 3665 | 3650 | 3665 | 3650 | 5459 |
| 611 | 20250415 | 090300 | 160532410 | 3655 | 3650 | 3660 | 3635 | 13068 |
| 612 | 20250415 | 090200 | 112859815 | 3650 | 3640 | 3660 | 3635 | 5717 |
| 613 | 20250415 | 090100 | 91984920 | 3635 | 3650 | 3650 | 3635 | 7339 |
| 614 | 20250415 | 090000 | 65247390 | 3650 | 3660 | 3665 | 3650 | 17850 |