30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 3 | 20250409 | 190600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20250409 | 190500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20250409 | 190400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20250409 | 190300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20250409 | 190200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20250409 | 190100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20250409 | 190000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20250409 | 185900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20250409 | 185800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20250409 | 185700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20250409 | 185600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20250409 | 185500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20250409 | 185400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20250409 | 185300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20250409 | 185200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20250409 | 185100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20250409 | 185000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20250409 | 184900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20250409 | 184800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20250409 | 184700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20250409 | 184600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20250409 | 184500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20250409 | 184400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20250409 | 184300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20250409 | 184200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20250409 | 184100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20250409 | 184000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20250409 | 183900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20250409 | 183800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20250409 | 183700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 33 | 20250409 | 183600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20250409 | 183500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20250409 | 183400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20250409 | 183300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20250409 | 183200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20250409 | 183100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20250409 | 183000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20250409 | 182900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20250409 | 182800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20250409 | 182700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20250409 | 182600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20250409 | 182500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20250409 | 182400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20250409 | 182300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20250409 | 182200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20250409 | 182100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20250409 | 182000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20250409 | 181900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20250409 | 181800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20250409 | 181700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20250409 | 181600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20250409 | 181500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20250409 | 181400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20250409 | 181300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20250409 | 181200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20250409 | 181100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20250409 | 181000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20250409 | 180900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20250409 | 180800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20250409 | 180700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 63 | 20250409 | 180600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20250409 | 180500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20250409 | 180400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20250409 | 180300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20250409 | 180200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20250409 | 180100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20250409 | 180000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20250409 | 175900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20250409 | 175800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20250409 | 175700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20250409 | 175600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20250409 | 175500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20250409 | 175400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20250409 | 175300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20250409 | 175200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20250409 | 175100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20250409 | 175000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20250409 | 174900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20250409 | 174800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20250409 | 174700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20250409 | 174600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20250409 | 174500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20250409 | 174400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20250409 | 174300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20250409 | 174200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20250409 | 174100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20250409 | 174000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20250409 | 173900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20250409 | 173800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20250409 | 173700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 93 | 20250409 | 173600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20250409 | 173500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20250409 | 173400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20250409 | 173300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20250409 | 173200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20250409 | 173100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20250409 | 173000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20250409 | 172900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20250409 | 172800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20250409 | 172700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20250409 | 172600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20250409 | 172500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20250409 | 172400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20250409 | 172300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20250409 | 172200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20250409 | 172100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20250409 | 172000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20250409 | 171900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20250409 | 171800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20250409 | 171700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20250409 | 171600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20250409 | 171500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20250409 | 171400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20250409 | 171300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20250409 | 171200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20250409 | 171100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20250409 | 171000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20250409 | 170900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20250409 | 170800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20250409 | 170700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 123 | 20250409 | 170600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20250409 | 170500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20250409 | 170400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20250409 | 170300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20250409 | 170200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20250409 | 170100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20250409 | 170000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20250409 | 165900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20250409 | 165800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20250409 | 165700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20250409 | 165600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20250409 | 165500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20250409 | 165400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20250409 | 165300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20250409 | 165200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20250409 | 165100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20250409 | 165000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20250409 | 164900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20250409 | 164800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20250409 | 164700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20250409 | 164600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20250409 | 164500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20250409 | 164400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20250409 | 164300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20250409 | 164200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20250409 | 164100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20250409 | 164000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20250409 | 163900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20250409 | 163800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20250409 | 163700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 153 | 20250409 | 163600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20250409 | 163500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20250409 | 163400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20250409 | 163300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20250409 | 163200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20250409 | 163100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20250409 | 163000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20250409 | 162900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20250409 | 162800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20250409 | 162700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20250409 | 162600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20250409 | 162500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20250409 | 162400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20250409 | 162300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20250409 | 162200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20250409 | 162100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20250409 | 162000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20250409 | 161900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20250409 | 161800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20250409 | 161700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20250409 | 161600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20250409 | 161500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20250409 | 161400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20250409 | 161300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20250409 | 161200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20250409 | 161100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20250409 | 161000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20250409 | 160900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20250409 | 160800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20250409 | 160700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 183 | 20250409 | 160600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20250409 | 160500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20250409 | 160400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20250409 | 160300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20250409 | 160200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20250409 | 160100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20250409 | 160000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20250409 | 155900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20250409 | 155800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20250409 | 155700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20250409 | 155600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20250409 | 155500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20250409 | 155400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20250409 | 155300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20250409 | 155200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20250409 | 155100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20250409 | 155000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20250409 | 154900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20250409 | 154800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20250409 | 154700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20250409 | 154600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20250409 | 154500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20250409 | 154400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20250409 | 154300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20250409 | 154200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20250409 | 154100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20250409 | 154000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20250409 | 153900 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20250409 | 153800 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20250409 | 153700 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 213 | 20250409 | 153600 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20250409 | 153500 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20250409 | 153400 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20250409 | 153300 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20250409 | 153200 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20250409 | 153100 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20250409 | 153000 | 1732557854 | 2195 | 2195 | 2195 | 2195 | 14922 |
| 220 | 20250409 | 152900 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20250409 | 152800 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20250409 | 152700 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20250409 | 152600 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 224 | 20250409 | 152500 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 225 | 20250409 | 152400 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 226 | 20250409 | 152300 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 227 | 20250409 | 152200 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 228 | 20250409 | 152100 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 229 | 20250409 | 152000 | 1699804064 | 2190 | 2190 | 2190 | 2190 | 0 |
| 230 | 20250409 | 151900 | 1699804064 | 2190 | 2190 | 2190 | 2175 | 10265 |
| 231 | 20250409 | 151800 | 1677453819 | 2180 | 2180 | 2180 | 2165 | 3958 |
| 232 | 20250409 | 151700 | 1668866434 | 2185 | 2180 | 2185 | 2180 | 5380 |
| 233 | 20250409 | 151600 | 1657119969 | 2180 | 2180 | 2185 | 2165 | 7453 |
| 234 | 20250409 | 151500 | 1640887509 | 2180 | 2185 | 2185 | 2175 | 4428 |
| 235 | 20250409 | 151400 | 1631240374 | 2185 | 2180 | 2185 | 2175 | 2427 |
| 236 | 20250409 | 151300 | 1625950174 | 2180 | 2185 | 2185 | 2180 | 2921 |
| 237 | 20250409 | 151200 | 1619577229 | 2185 | 2190 | 2190 | 2180 | 3093 |
| 238 | 20250409 | 151100 | 1612817889 | 2180 | 2185 | 2190 | 2180 | 1893 |
| 239 | 20250409 | 151000 | 1608682004 | 2190 | 2190 | 2190 | 2190 | 359 |
| 240 | 20250409 | 150900 | 1607895794 | 2190 | 2185 | 2190 | 2180 | 760 |
| 241 | 20250409 | 150800 | 1606234139 | 2190 | 2180 | 2190 | 2180 | 2378 |
| 242 | 20250409 | 150700 | 1601038584 | 2180 | 2180 | 2180 | 2180 | 555 |
| 243 | 20250409 | 150600 | 1599828684 | 2175 | 2175 | 2175 | 2175 | 0 |
| 244 | 20250409 | 150500 | 1599828684 | 2175 | 2180 | 2180 | 2175 | 1733 |
| 245 | 20250409 | 150400 | 1596053819 | 2180 | 2180 | 2180 | 2180 | 6090 |
| 246 | 20250409 | 150300 | 1582777619 | 2180 | 2180 | 2180 | 2180 | 1282 |
| 247 | 20250409 | 150200 | 1579982859 | 2185 | 2185 | 2190 | 2185 | 1865 |
| 248 | 20250409 | 150100 | 1575906199 | 2185 | 2175 | 2185 | 2175 | 2110 |
| 249 | 20250409 | 150000 | 1571300374 | 2180 | 2175 | 2185 | 2175 | 2371 |
| 250 | 20250409 | 145900 | 1566132409 | 2175 | 2175 | 2180 | 2170 | 832 |
| 251 | 20250409 | 145800 | 1564321754 | 2175 | 2175 | 2175 | 2175 | 237 |
| 252 | 20250409 | 145700 | 1563806279 | 2175 | 2175 | 2175 | 2175 | 379 |
| 253 | 20250409 | 145600 | 1562981954 | 2170 | 2170 | 2170 | 2170 | 0 |
| 254 | 20250409 | 145500 | 1562981954 | 2170 | 2170 | 2170 | 2170 | 1416 |
| 255 | 20250409 | 145400 | 1559909234 | 2175 | 2175 | 2175 | 2175 | 1474 |
| 256 | 20250409 | 145300 | 1556703284 | 2175 | 2175 | 2175 | 2175 | 2489 |
| 257 | 20250409 | 145200 | 1551289709 | 2175 | 2175 | 2180 | 2175 | 9322 |
| 258 | 20250409 | 145100 | 1531012829 | 2170 | 2170 | 2170 | 2170 | 140 |
| 259 | 20250409 | 145000 | 1530709029 | 2180 | 2175 | 2180 | 2175 | 3275 |
| 260 | 20250409 | 144900 | 1523584399 | 2175 | 2165 | 2175 | 2165 | 812 |
| 261 | 20250409 | 144800 | 1521822854 | 2165 | 2165 | 2165 | 2165 | 100 |
| 262 | 20250409 | 144700 | 1521606354 | 2165 | 2165 | 2165 | 2165 | 2293 |
| 263 | 20250409 | 144600 | 1516642009 | 2165 | 2165 | 2165 | 2165 | 942 |
| 264 | 20250409 | 144500 | 1514602579 | 2165 | 2165 | 2175 | 2165 | 282 |
| 265 | 20250409 | 144400 | 1513990239 | 2175 | 2170 | 2175 | 2165 | 719 |
| 266 | 20250409 | 144300 | 1512431204 | 2175 | 2165 | 2175 | 2165 | 6860 |
| 267 | 20250409 | 144200 | 1497540724 | 2165 | 2165 | 2165 | 2165 | 738 |
| 268 | 20250409 | 144100 | 1495942954 | 2160 | 2160 | 2160 | 2160 | 301 |
| 269 | 20250409 | 144000 | 1495292794 | 2160 | 2165 | 2165 | 2160 | 1227 |
| 270 | 20250409 | 143900 | 1492636344 | 2170 | 2165 | 2170 | 2165 | 2445 |
| 271 | 20250409 | 143800 | 1487342904 | 2165 | 2165 | 2170 | 2165 | 960 |
| 272 | 20250409 | 143700 | 1485263966 | 2167 | 2167 | 2167 | 2167 | 3 |
| 273 | 20250409 | 143600 | 1485257465 | 2165 | 2165 | 2170 | 2165 | 1311 |
| 274 | 20250409 | 143500 | 1482419145 | 2170 | 2170 | 2170 | 2170 | 900 |
| 275 | 20250409 | 143400 | 1480466145 | 2170 | 2165 | 2170 | 2160 | 2318 |
| 276 | 20250409 | 143300 | 1475451620 | 2165 | 2165 | 2165 | 2165 | 50 |
| 277 | 20250409 | 143200 | 1475343370 | 2165 | 2165 | 2165 | 2165 | 806 |
| 278 | 20250409 | 143100 | 1473598380 | 2160 | 2165 | 2165 | 2160 | 1731 |
| 279 | 20250409 | 143000 | 1469856815 | 2170 | 2170 | 2170 | 2170 | 2078 |
| 280 | 20250409 | 142900 | 1465347555 | 2170 | 2170 | 2170 | 2170 | 4195 |
| 281 | 20250409 | 142800 | 1456244405 | 2175 | 2170 | 2175 | 2170 | 4553 |
| 282 | 20250409 | 142700 | 1446361355 | 2165 | 2165 | 2165 | 2165 | 529 |
| 283 | 20250409 | 142600 | 1445216070 | 2160 | 2175 | 2175 | 2160 | 8597 |
| 284 | 20250409 | 142500 | 1426605465 | 2180 | 2180 | 2180 | 2180 | 882 |
| 285 | 20250409 | 142400 | 1424682705 | 2180 | 2185 | 2185 | 2180 | 571 |
| 286 | 20250409 | 142300 | 1423437545 | 2185 | 2190 | 2190 | 2175 | 7972 |
| 287 | 20250409 | 142200 | 1406031430 | 2210 | 2195 | 2210 | 2185 | 11419 |
| 288 | 20250409 | 142100 | 1380834160 | 2180 | 2180 | 2180 | 2180 | 693 |
| 289 | 20250409 | 142000 | 1379323420 | 2180 | 2200 | 2205 | 2180 | 4911 |
| 290 | 20250409 | 141900 | 1368565675 | 2200 | 2200 | 2200 | 2185 | 4052 |
| 291 | 20250409 | 141800 | 1359664025 | 2185 | 2190 | 2200 | 2185 | 2888 |
| 292 | 20250409 | 141700 | 1353328670 | 2190 | 2180 | 2195 | 2180 | 2968 |
| 293 | 20250409 | 141600 | 1346828720 | 2175 | 2175 | 2175 | 2175 | 3414 |
| 294 | 20250409 | 141500 | 1339403270 | 2170 | 2170 | 2170 | 2170 | 1412 |
| 295 | 20250409 | 141400 | 1336339230 | 2170 | 2170 | 2170 | 2170 | 198 |
| 296 | 20250409 | 141300 | 1335909570 | 2170 | 2175 | 2175 | 2170 | 4 |
| 297 | 20250409 | 141200 | 1335900880 | 2175 | 2170 | 2175 | 2170 | 89 |
| 298 | 20250409 | 141100 | 1335707700 | 2170 | 2165 | 2170 | 2165 | 5589 |
| 299 | 20250409 | 141000 | 1323595270 | 2170 | 2190 | 2190 | 2170 | 4265 |
| 300 | 20250409 | 140900 | 1314334830 | 2210 | 2175 | 2225 | 2175 | 8822 |
| 301 | 20250409 | 140800 | 1294980895 | 2175 | 2170 | 2175 | 2170 | 742 |
| 302 | 20250409 | 140700 | 1293368255 | 2175 | 2170 | 2175 | 2170 | 907 |
| 303 | 20250409 | 140600 | 1291400060 | 2175 | 2165 | 2175 | 2160 | 112 |
| 304 | 20250409 | 140500 | 1291156635 | 2165 | 2190 | 2190 | 2165 | 2639 |
| 305 | 20250409 | 140400 | 1285427320 | 2170 | 2170 | 2170 | 2170 | 923 |
| 306 | 20250409 | 140300 | 1283424410 | 2185 | 2170 | 2185 | 2165 | 8854 |
| 307 | 20250409 | 140200 | 1264182440 | 2170 | 2165 | 2170 | 2165 | 2643 |
| 308 | 20250409 | 140100 | 1258457965 | 2170 | 2170 | 2170 | 2165 | 5671 |
| 309 | 20250409 | 140000 | 1246180230 | 2170 | 2170 | 2170 | 2170 | 1028 |
| 310 | 20250409 | 135900 | 1243949470 | 2165 | 2165 | 2165 | 2165 | 260 |
| 311 | 20250409 | 135800 | 1243386570 | 2170 | 2170 | 2170 | 2170 | 0 |
| 312 | 20250409 | 135700 | 1243386570 | 2170 | 2170 | 2170 | 2170 | 940 |
| 313 | 20250409 | 135600 | 1241346770 | 2165 | 2165 | 2165 | 2165 | 368 |
| 314 | 20250409 | 135500 | 1240550050 | 2165 | 2165 | 2165 | 2165 | 285 |
| 315 | 20250409 | 135400 | 1239933025 | 2170 | 2170 | 2170 | 2170 | 350 |
| 316 | 20250409 | 135300 | 1239173525 | 2170 | 2170 | 2170 | 2165 | 864 |
| 317 | 20250409 | 135200 | 1237302570 | 2170 | 2175 | 2175 | 2170 | 1726 |
| 318 | 20250409 | 135100 | 1233556500 | 2175 | 2175 | 2175 | 2175 | 175 |
| 319 | 20250409 | 135000 | 1233175875 | 2175 | 2175 | 2175 | 2175 | 535 |
| 320 | 20250409 | 134900 | 1232012250 | 2175 | 2175 | 2175 | 2175 | 3 |
| 321 | 20250409 | 134800 | 1232005725 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 322 | 20250409 | 134700 | 1229828550 | 2165 | 2175 | 2175 | 2165 | 3392 |
| 323 | 20250409 | 134600 | 1222451950 | 2165 | 2170 | 2175 | 2165 | 2003 |
| 324 | 20250409 | 134500 | 1218108480 | 2165 | 2165 | 2165 | 2165 | 26 |
| 325 | 20250409 | 134400 | 1218052190 | 2165 | 2165 | 2165 | 2160 | 1168 |
| 326 | 20250409 | 134300 | 1215523480 | 2165 | 2160 | 2165 | 2160 | 1343 |
| 327 | 20250409 | 134200 | 1212617600 | 2160 | 2170 | 2170 | 2160 | 2004 |
| 328 | 20250409 | 134100 | 1208281920 | 2170 | 2170 | 2170 | 2160 | 14146 |
| 329 | 20250409 | 134000 | 1177620920 | 2175 | 2175 | 2175 | 2175 | 270 |
| 330 | 20250409 | 133900 | 1177033670 | 2175 | 2180 | 2180 | 2175 | 2064 |
| 331 | 20250409 | 133800 | 1172543840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 332 | 20250409 | 133700 | 1172543840 | 2180 | 2175 | 2180 | 2175 | 290 |
| 333 | 20250409 | 133600 | 1171912725 | 2175 | 2170 | 2175 | 2170 | 1000 |
| 334 | 20250409 | 133500 | 1169739325 | 2175 | 2170 | 2175 | 2170 | 1622 |
| 335 | 20250409 | 133400 | 1166214375 | 2175 | 2170 | 2175 | 2170 | 2681 |
| 336 | 20250409 | 133300 | 1160385350 | 2170 | 2175 | 2175 | 2170 | 171 |
| 337 | 20250409 | 133200 | 1160014275 | 2170 | 2170 | 2170 | 2170 | 150 |
| 338 | 20250409 | 133100 | 1159688775 | 2170 | 2170 | 2170 | 2170 | 1211 |
| 339 | 20250409 | 133000 | 1157060905 | 2175 | 2175 | 2175 | 2170 | 5339 |
| 340 | 20250409 | 132900 | 1145457845 | 2175 | 2175 | 2175 | 2170 | 1063 |
| 341 | 20250409 | 132800 | 1143145870 | 2170 | 2175 | 2175 | 2170 | 5101 |
| 342 | 20250409 | 132700 | 1132061415 | 2175 | 2175 | 2180 | 2175 | 2920 |
| 343 | 20250409 | 132600 | 1125708935 | 2180 | 2180 | 2180 | 2180 | 3997 |
| 344 | 20250409 | 132500 | 1116995475 | 2185 | 2185 | 2185 | 2185 | 72 |
| 345 | 20250409 | 132400 | 1116838155 | 2185 | 2185 | 2185 | 2185 | 863 |
| 346 | 20250409 | 132300 | 1114952500 | 2185 | 2185 | 2185 | 2185 | 609 |
| 347 | 20250409 | 132200 | 1113621835 | 2185 | 2185 | 2190 | 2185 | 4865 |
| 348 | 20250409 | 132100 | 1102985300 | 2185 | 2185 | 2190 | 2185 | 1798 |
| 349 | 20250409 | 132000 | 1099056160 | 2195 | 2195 | 2195 | 2195 | 174 |
| 350 | 20250409 | 131900 | 1098674230 | 2190 | 2190 | 2190 | 2190 | 176 |
| 351 | 20250409 | 131800 | 1098288790 | 2190 | 2190 | 2190 | 2190 | 930 |
| 352 | 20250409 | 131700 | 1096252090 | 2190 | 2190 | 2190 | 2190 | 1346 |
| 353 | 20250409 | 131600 | 1093304350 | 2195 | 2190 | 2195 | 2190 | 224 |
| 354 | 20250409 | 131500 | 1092813170 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20250409 | 131400 | 1092813170 | 2190 | 2190 | 2190 | 2190 | 691 |
| 356 | 20250409 | 131300 | 1091299880 | 2190 | 2190 | 2190 | 2190 | 201 |
| 357 | 20250409 | 131200 | 1090859690 | 2190 | 2190 | 2190 | 2190 | 337 |
| 358 | 20250409 | 131100 | 1090121660 | 2190 | 2195 | 2195 | 2190 | 750 |
| 359 | 20250409 | 131000 | 1088476910 | 2190 | 2190 | 2190 | 2190 | 300 |
| 360 | 20250409 | 130900 | 1087819910 | 2190 | 2190 | 2190 | 2190 | 1 |
| 361 | 20250409 | 130800 | 1087817720 | 2195 | 2195 | 2195 | 2190 | 4907 |
| 362 | 20250409 | 130700 | 1077048155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 363 | 20250409 | 130600 | 1077048155 | 2195 | 2200 | 2200 | 2195 | 1301 |
| 364 | 20250409 | 130500 | 1074185985 | 2200 | 2200 | 2205 | 2200 | 319 |
| 365 | 20250409 | 130400 | 1073484160 | 2200 | 2200 | 2200 | 2200 | 2161 |
| 366 | 20250409 | 130300 | 1068729960 | 2200 | 2200 | 2200 | 2200 | 100 |
| 367 | 20250409 | 130200 | 1068509960 | 2205 | 2200 | 2205 | 2200 | 1006 |
| 368 | 20250409 | 130100 | 1066295905 | 2200 | 2200 | 2205 | 2200 | 373 |
| 369 | 20250409 | 130000 | 1065474615 | 2200 | 2205 | 2205 | 2200 | 387 |
| 370 | 20250409 | 125900 | 1064621780 | 2205 | 2200 | 2205 | 2200 | 1097 |
| 371 | 20250409 | 125800 | 1062205795 | 2200 | 2195 | 2200 | 2195 | 3451 |
| 372 | 20250409 | 125700 | 1054617735 | 2195 | 2195 | 2195 | 2195 | 322 |
| 373 | 20250409 | 125600 | 1053910945 | 2195 | 2195 | 2195 | 2195 | 177 |
| 374 | 20250409 | 125500 | 1053522430 | 2195 | 2195 | 2195 | 2195 | 820 |
| 375 | 20250409 | 125400 | 1051722530 | 2200 | 2195 | 2200 | 2195 | 3199 |
| 376 | 20250409 | 125300 | 1044691415 | 2200 | 2195 | 2200 | 2195 | 1130 |
| 377 | 20250409 | 125200 | 1042205815 | 2195 | 2195 | 2195 | 2195 | 409 |
| 378 | 20250409 | 125100 | 1041308060 | 2195 | 2195 | 2195 | 2195 | 500 |
| 379 | 20250409 | 125000 | 1040210560 | 2195 | 2195 | 2195 | 2195 | 352 |
| 380 | 20250409 | 124900 | 1039437920 | 2200 | 2200 | 2200 | 2200 | 130 |
| 381 | 20250409 | 124800 | 1039151920 | 2200 | 2200 | 2200 | 2200 | 0 |
| 382 | 20250409 | 124700 | 1039151920 | 2200 | 2200 | 2200 | 2200 | 1296 |
| 383 | 20250409 | 124600 | 1036300720 | 2195 | 2195 | 2195 | 2195 | 607 |
| 384 | 20250409 | 124500 | 1034968355 | 2200 | 2200 | 2200 | 2200 | 1594 |
| 385 | 20250409 | 124400 | 1031461555 | 2200 | 2200 | 2200 | 2200 | 0 |
| 386 | 20250409 | 124300 | 1031461555 | 2200 | 2200 | 2200 | 2200 | 0 |
| 387 | 20250409 | 124200 | 1031461555 | 2200 | 2195 | 2200 | 2195 | 7817 |
| 388 | 20250409 | 124100 | 1014265475 | 2195 | 2195 | 2195 | 2195 | 239 |
| 389 | 20250409 | 124000 | 1013740870 | 2195 | 2195 | 2195 | 2195 | 455 |
| 390 | 20250409 | 123900 | 1012742145 | 2195 | 2195 | 2195 | 2195 | 572 |
| 391 | 20250409 | 123800 | 1011486605 | 2195 | 2190 | 2195 | 2185 | 1678 |
| 392 | 20250409 | 123700 | 1007818135 | 2195 | 2195 | 2195 | 2195 | 1011 |
| 393 | 20250409 | 123600 | 1005598990 | 2200 | 2200 | 2200 | 2200 | 4210 |
| 394 | 20250409 | 123500 | 996336990 | 2200 | 2200 | 2200 | 2200 | 1196 |
| 395 | 20250409 | 123400 | 993705790 | 2200 | 2205 | 2205 | 2200 | 2 |
| 396 | 20250409 | 123300 | 993701385 | 2200 | 2200 | 2200 | 2200 | 0 |
| 397 | 20250409 | 123200 | 993701385 | 2200 | 2205 | 2205 | 2200 | 1132 |
| 398 | 20250409 | 123100 | 991210325 | 2200 | 2200 | 2200 | 2200 | 274 |
| 399 | 20250409 | 123000 | 990607525 | 2195 | 2195 | 2195 | 2195 | 755 |
| 400 | 20250409 | 122900 | 988950300 | 2190 | 2190 | 2190 | 2190 | 337 |
| 401 | 20250409 | 122800 | 988212270 | 2185 | 2185 | 2185 | 2185 | 0 |
| 402 | 20250409 | 122700 | 988212270 | 2185 | 2190 | 2190 | 2185 | 492 |
| 403 | 20250409 | 122600 | 987136145 | 2190 | 2205 | 2205 | 2185 | 6440 |
| 404 | 20250409 | 122500 | 973006750 | 2205 | 2210 | 2210 | 2205 | 1813 |
| 405 | 20250409 | 122400 | 969009080 | 2205 | 2210 | 2210 | 2205 | 643 |
| 406 | 20250409 | 122300 | 967591095 | 2210 | 2205 | 2210 | 2205 | 836 |
| 407 | 20250409 | 122200 | 965743760 | 2205 | 2200 | 2205 | 2200 | 4251 |
| 408 | 20250409 | 122100 | 956370330 | 2200 | 2200 | 2200 | 2200 | 248 |
| 409 | 20250409 | 122000 | 955824730 | 2200 | 2200 | 2200 | 2200 | 1004 |
| 410 | 20250409 | 121900 | 953615930 | 2205 | 2205 | 2205 | 2205 | 5 |
| 411 | 20250409 | 121800 | 953604905 | 2200 | 2200 | 2200 | 2200 | 248 |
| 412 | 20250409 | 121700 | 953059305 | 2200 | 2210 | 2210 | 2200 | 4913 |
| 413 | 20250409 | 121600 | 942227925 | 2205 | 2205 | 2205 | 2205 | 787 |
| 414 | 20250409 | 121500 | 940492590 | 2205 | 2200 | 2205 | 2200 | 21 |
| 415 | 20250409 | 121400 | 940446355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 416 | 20250409 | 121300 | 940446355 | 2200 | 2200 | 2200 | 2200 | 3961 |
| 417 | 20250409 | 121200 | 931732155 | 2200 | 2200 | 2200 | 2200 | 1 |
| 418 | 20250409 | 121100 | 931729955 | 2210 | 2210 | 2210 | 2210 | 1025 |
| 419 | 20250409 | 121000 | 929464705 | 2210 | 2205 | 2210 | 2205 | 3310 |
| 420 | 20250409 | 120900 | 922166030 | 2200 | 2200 | 2200 | 2200 | 362 |
| 421 | 20250409 | 120800 | 921369630 | 2195 | 2195 | 2195 | 2195 | 721 |
| 422 | 20250409 | 120700 | 919787035 | 2195 | 2195 | 2195 | 2195 | 397 |
| 423 | 20250409 | 120600 | 918915620 | 2200 | 2200 | 2200 | 2200 | 70 |
| 424 | 20250409 | 120500 | 918761620 | 2185 | 2190 | 2190 | 2185 | 4846 |
| 425 | 20250409 | 120400 | 908162725 | 2190 | 2210 | 2215 | 2190 | 13638 |
| 426 | 20250409 | 120300 | 878144960 | 2210 | 2215 | 2215 | 2210 | 178 |
| 427 | 20250409 | 120200 | 877750735 | 2215 | 2215 | 2215 | 2215 | 258 |
| 428 | 20250409 | 120100 | 877179265 | 2215 | 2215 | 2215 | 2215 | 2 |
| 429 | 20250409 | 120000 | 877174835 | 2210 | 2215 | 2215 | 2210 | 101 |
| 430 | 20250409 | 115900 | 876951415 | 2215 | 2215 | 2215 | 2215 | 161 |
| 431 | 20250409 | 115800 | 876594800 | 2215 | 2215 | 2215 | 2215 | 135 |
| 432 | 20250409 | 115700 | 876295775 | 2210 | 2210 | 2210 | 2210 | 395 |
| 433 | 20250409 | 115600 | 875422825 | 2210 | 2210 | 2210 | 2210 | 0 |
| 434 | 20250409 | 115500 | 875422825 | 2210 | 2220 | 2220 | 2210 | 272 |
| 435 | 20250409 | 115400 | 874819835 | 2215 | 2215 | 2215 | 2215 | 2188 |
| 436 | 20250409 | 115300 | 869973415 | 2210 | 2215 | 2215 | 2210 | 648 |
| 437 | 20250409 | 115200 | 868539570 | 2215 | 2215 | 2215 | 2215 | 91 |
| 438 | 20250409 | 115100 | 868338005 | 2215 | 2215 | 2215 | 2215 | 143 |
| 439 | 20250409 | 115000 | 868021260 | 2215 | 2210 | 2215 | 2210 | 278 |
| 440 | 20250409 | 114900 | 867405515 | 2215 | 2215 | 2215 | 2215 | 2884 |
| 441 | 20250409 | 114800 | 861017455 | 2215 | 2215 | 2215 | 2215 | 190 |
| 442 | 20250409 | 114700 | 860596605 | 2215 | 2215 | 2215 | 2210 | 1158 |
| 443 | 20250409 | 114600 | 858031650 | 2215 | 2215 | 2215 | 2215 | 905 |
| 444 | 20250409 | 114500 | 856027075 | 2210 | 2220 | 2220 | 2210 | 6 |
| 445 | 20250409 | 114400 | 856013795 | 2215 | 2215 | 2215 | 2215 | 519 |
| 446 | 20250409 | 114300 | 854864210 | 2215 | 2220 | 2220 | 2215 | 700 |
| 447 | 20250409 | 114200 | 853313700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 448 | 20250409 | 114100 | 853313700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 449 | 20250409 | 114000 | 853313700 | 2220 | 2220 | 2220 | 2220 | 0 |
| 450 | 20250409 | 113900 | 853313700 | 2220 | 2220 | 2220 | 2220 | 232 |
| 451 | 20250409 | 113800 | 852798660 | 2220 | 2220 | 2220 | 2215 | 375 |
| 452 | 20250409 | 113700 | 851967185 | 2225 | 2220 | 2225 | 2210 | 1247 |
| 453 | 20250409 | 113600 | 849197985 | 2215 | 2220 | 2220 | 2210 | 225 |
| 454 | 20250409 | 113500 | 848699835 | 2220 | 2215 | 2220 | 2215 | 1715 |
| 455 | 20250409 | 113400 | 844900500 | 2210 | 2210 | 2210 | 2210 | 773 |
| 456 | 20250409 | 113300 | 843192170 | 2210 | 2210 | 2210 | 2210 | 133 |
| 457 | 20250409 | 113200 | 842898240 | 2215 | 2210 | 2215 | 2210 | 508 |
| 458 | 20250409 | 113100 | 841775060 | 2210 | 2210 | 2210 | 2210 | 9 |
| 459 | 20250409 | 113000 | 841755170 | 2215 | 2210 | 2215 | 2210 | 797 |
| 460 | 20250409 | 112900 | 839992590 | 2210 | 2205 | 2210 | 2205 | 517 |
| 461 | 20250409 | 112800 | 838851905 | 2210 | 2210 | 2210 | 2210 | 1 |
| 462 | 20250409 | 112700 | 838849695 | 2210 | 2210 | 2210 | 2210 | 0 |
| 463 | 20250409 | 112600 | 838849695 | 2210 | 2205 | 2210 | 2205 | 1497 |
| 464 | 20250409 | 112500 | 835548805 | 2200 | 2205 | 2205 | 2200 | 1583 |
| 465 | 20250409 | 112400 | 832060640 | 2210 | 2215 | 2215 | 2210 | 3291 |
| 466 | 20250409 | 112300 | 824776970 | 2215 | 2215 | 2215 | 2215 | 2416 |
| 467 | 20250409 | 112200 | 819425530 | 2215 | 2215 | 2215 | 2210 | 2391 |
| 468 | 20250409 | 112100 | 814131425 | 2215 | 2215 | 2215 | 2215 | 813 |
| 469 | 20250409 | 112000 | 812330630 | 2215 | 2215 | 2215 | 2215 | 1 |
| 470 | 20250409 | 111900 | 812328415 | 2220 | 2225 | 2225 | 2215 | 2797 |
| 471 | 20250409 | 111800 | 806121460 | 2225 | 2225 | 2225 | 2225 | 91 |
| 472 | 20250409 | 111700 | 805918985 | 2225 | 2225 | 2225 | 2225 | 21 |
| 473 | 20250409 | 111600 | 805872260 | 2225 | 2225 | 2225 | 2225 | 636 |
| 474 | 20250409 | 111500 | 804457160 | 2225 | 2230 | 2230 | 2225 | 3790 |
| 475 | 20250409 | 111400 | 796005735 | 2225 | 2225 | 2225 | 2220 | 2539 |
| 476 | 20250409 | 111300 | 790356465 | 2225 | 2225 | 2225 | 2225 | 25 |
| 477 | 20250409 | 111200 | 790300840 | 2225 | 2220 | 2225 | 2215 | 4236 |
| 478 | 20250409 | 111100 | 780878145 | 2220 | 2220 | 2220 | 2220 | 0 |
| 479 | 20250409 | 111000 | 780878145 | 2220 | 2220 | 2230 | 2220 | 5907 |
| 480 | 20250409 | 110900 | 767744185 | 2210 | 2210 | 2220 | 2210 | 3725 |
| 481 | 20250409 | 110800 | 759499980 | 2210 | 2215 | 2215 | 2210 | 154 |
| 482 | 20250409 | 110700 | 759159370 | 2215 | 2215 | 2215 | 2215 | 600 |
| 483 | 20250409 | 110600 | 757830370 | 2215 | 2215 | 2215 | 2215 | 2158 |
| 484 | 20250409 | 110500 | 753050400 | 2215 | 2215 | 2215 | 2215 | 1988 |
| 485 | 20250409 | 110400 | 748646980 | 2215 | 2215 | 2215 | 2215 | 661 |
| 486 | 20250409 | 110300 | 747182865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 487 | 20250409 | 110200 | 747182865 | 2215 | 2215 | 2220 | 2215 | 536 |
| 488 | 20250409 | 110100 | 745993245 | 2215 | 2215 | 2215 | 2215 | 9 |
| 489 | 20250409 | 110000 | 745973310 | 2220 | 2215 | 2220 | 2215 | 3110 |
| 490 | 20250409 | 105900 | 739079010 | 2210 | 2210 | 2215 | 2210 | 1567 |
| 491 | 20250409 | 105800 | 735610210 | 2210 | 2210 | 2210 | 2210 | 1238 |
| 492 | 20250409 | 105700 | 732874230 | 2210 | 2210 | 2210 | 2210 | 112 |
| 493 | 20250409 | 105600 | 732626710 | 2215 | 2210 | 2215 | 2210 | 886 |
| 494 | 20250409 | 105500 | 730664225 | 2215 | 2215 | 2215 | 2215 | 2 |
| 495 | 20250409 | 105400 | 730659795 | 2220 | 2210 | 2220 | 2210 | 7175 |
| 496 | 20250409 | 105300 | 714750695 | 2210 | 2210 | 2210 | 2210 | 888 |
| 497 | 20250409 | 105200 | 712788215 | 2210 | 2205 | 2210 | 2205 | 274 |
| 498 | 20250409 | 105100 | 712183765 | 2205 | 2205 | 2205 | 2205 | 12 |
| 499 | 20250409 | 105000 | 712157305 | 2210 | 2210 | 2210 | 2210 | 10444 |
| 500 | 20250409 | 104900 | 689076065 | 2210 | 2205 | 2210 | 2205 | 341 |
| 501 | 20250409 | 104800 | 688323420 | 2200 | 2195 | 2200 | 2195 | 1498 |
| 502 | 20250409 | 104700 | 685031045 | 2200 | 2200 | 2200 | 2200 | 323 |
| 503 | 20250409 | 104600 | 684320445 | 2200 | 2195 | 2200 | 2195 | 147 |
| 504 | 20250409 | 104500 | 683997075 | 2200 | 2200 | 2200 | 2200 | 331 |
| 505 | 20250409 | 104400 | 683268875 | 2200 | 2200 | 2200 | 2200 | 1449 |
| 506 | 20250409 | 104300 | 680081075 | 2200 | 2200 | 2200 | 2200 | 50 |
| 507 | 20250409 | 104200 | 679971075 | 2195 | 2195 | 2195 | 2195 | 103 |
| 508 | 20250409 | 104100 | 679744990 | 2195 | 2195 | 2195 | 2195 | 164 |
| 509 | 20250409 | 104000 | 679385010 | 2195 | 2195 | 2195 | 2195 | 2155 |
| 510 | 20250409 | 103900 | 674654785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 511 | 20250409 | 103800 | 674654785 | 2195 | 2190 | 2195 | 2190 | 1894 |
| 512 | 20250409 | 103700 | 670498835 | 2190 | 2185 | 2190 | 2185 | 2455 |
| 513 | 20250409 | 103600 | 665129670 | 2185 | 2185 | 2185 | 2180 | 6075 |
| 514 | 20250409 | 103500 | 651882870 | 2185 | 2185 | 2185 | 2185 | 22 |
| 515 | 20250409 | 103400 | 651834800 | 2185 | 2190 | 2190 | 2185 | 4195 |
| 516 | 20250409 | 103300 | 642668225 | 2190 | 2185 | 2190 | 2185 | 196 |
| 517 | 20250409 | 103200 | 642239460 | 2185 | 2190 | 2190 | 2185 | 15 |
| 518 | 20250409 | 103100 | 642206630 | 2190 | 2190 | 2190 | 2190 | 500 |
| 519 | 20250409 | 103000 | 641111630 | 2195 | 2190 | 2195 | 2185 | 4111 |
| 520 | 20250409 | 102900 | 632094545 | 2185 | 2185 | 2190 | 2185 | 1653 |
| 521 | 20250409 | 102800 | 628477735 | 2185 | 2185 | 2185 | 2185 | 5814 |
| 522 | 20250409 | 102700 | 615774145 | 2180 | 2190 | 2190 | 2180 | 3586 |
| 523 | 20250409 | 102600 | 607940260 | 2185 | 2190 | 2190 | 2185 | 1669 |
| 524 | 20250409 | 102500 | 604292945 | 2190 | 2190 | 2190 | 2185 | 407 |
| 525 | 20250409 | 102400 | 603402890 | 2190 | 2190 | 2190 | 2190 | 260 |
| 526 | 20250409 | 102300 | 602833490 | 2190 | 2195 | 2195 | 2185 | 5794 |
| 527 | 20250409 | 102200 | 590158070 | 2190 | 2190 | 2190 | 2190 | 643 |
| 528 | 20250409 | 102100 | 588749900 | 2190 | 2195 | 2195 | 2190 | 2166 |
| 529 | 20250409 | 102000 | 584005855 | 2195 | 2195 | 2200 | 2190 | 270 |
| 530 | 20250409 | 101900 | 583413205 | 2195 | 2195 | 2195 | 2195 | 2455 |
| 531 | 20250409 | 101800 | 578024480 | 2195 | 2190 | 2195 | 2190 | 2506 |
| 532 | 20250409 | 101700 | 572533580 | 2200 | 2195 | 2200 | 2195 | 982 |
| 533 | 20250409 | 101600 | 570377080 | 2205 | 2195 | 2205 | 2195 | 234 |
| 534 | 20250409 | 101500 | 569861230 | 2195 | 2190 | 2195 | 2190 | 3421 |
| 535 | 20250409 | 101400 | 562352145 | 2195 | 2190 | 2195 | 2190 | 1001 |
| 536 | 20250409 | 101300 | 560159950 | 2195 | 2195 | 2195 | 2195 | 2 |
| 537 | 20250409 | 101200 | 560155560 | 2195 | 2190 | 2195 | 2190 | 2717 |
| 538 | 20250409 | 101100 | 554205325 | 2195 | 2195 | 2195 | 2195 | 0 |
| 539 | 20250409 | 101000 | 554205325 | 2195 | 2205 | 2205 | 2195 | 1152 |
| 540 | 20250409 | 100900 | 551671685 | 2200 | 2195 | 2200 | 2190 | 4017 |
| 541 | 20250409 | 100800 | 542853820 | 2195 | 2195 | 2195 | 2195 | 1 |
| 542 | 20250409 | 100700 | 542851625 | 2195 | 2195 | 2195 | 2195 | 0 |
| 543 | 20250409 | 100600 | 542851625 | 2195 | 2195 | 2195 | 2195 | 0 |
| 544 | 20250409 | 100500 | 542851625 | 2195 | 2185 | 2195 | 2185 | 1151 |
| 545 | 20250409 | 100400 | 540330910 | 2190 | 2190 | 2190 | 2185 | 390 |
| 546 | 20250409 | 100300 | 539476945 | 2190 | 2195 | 2195 | 2190 | 1705 |
| 547 | 20250409 | 100200 | 535739995 | 2195 | 2195 | 2195 | 2195 | 106 |
| 548 | 20250409 | 100100 | 535507325 | 2195 | 2190 | 2195 | 2190 | 1801 |
| 549 | 20250409 | 100000 | 531563120 | 2185 | 2185 | 2185 | 2185 | 0 |
| 550 | 20250409 | 095900 | 531563120 | 2185 | 2185 | 2185 | 2185 | 1316 |
| 551 | 20250409 | 095800 | 528687660 | 2190 | 2195 | 2195 | 2190 | 1561 |
| 552 | 20250409 | 095700 | 525268960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 553 | 20250409 | 095600 | 525268960 | 2190 | 2195 | 2195 | 2190 | 1886 |
| 554 | 20250409 | 095500 | 521130690 | 2195 | 2190 | 2195 | 2190 | 2891 |
| 555 | 20250409 | 095400 | 514795820 | 2190 | 2190 | 2200 | 2190 | 1573 |
| 556 | 20250409 | 095300 | 511350230 | 2195 | 2200 | 2200 | 2195 | 702 |
| 557 | 20250409 | 095200 | 509808595 | 2200 | 2200 | 2200 | 2200 | 24 |
| 558 | 20250409 | 095100 | 509755795 | 2190 | 2195 | 2195 | 2190 | 1115 |
| 559 | 20250409 | 095000 | 507313375 | 2200 | 2200 | 2205 | 2200 | 1120 |
| 560 | 20250409 | 094900 | 504849325 | 2195 | 2195 | 2195 | 2195 | 1245 |
| 561 | 20250409 | 094800 | 502116550 | 2200 | 2205 | 2210 | 2200 | 1545 |
| 562 | 20250409 | 094700 | 498717325 | 2205 | 2215 | 2215 | 2205 | 1764 |
| 563 | 20250409 | 094600 | 494821760 | 2205 | 2215 | 2215 | 2205 | 1186 |
| 564 | 20250409 | 094500 | 492203015 | 2210 | 2205 | 2225 | 2205 | 6342 |
| 565 | 20250409 | 094400 | 478138450 | 2200 | 2195 | 2200 | 2195 | 8650 |
| 566 | 20250409 | 094300 | 459111220 | 2200 | 2185 | 2200 | 2180 | 11944 |
| 567 | 20250409 | 094200 | 432962955 | 2185 | 2185 | 2190 | 2180 | 1433 |
| 568 | 20250409 | 094100 | 429831715 | 2180 | 2185 | 2190 | 2180 | 919 |
| 569 | 20250409 | 094000 | 427825475 | 2190 | 2195 | 2195 | 2185 | 10200 |
| 570 | 20250409 | 093900 | 405489965 | 2195 | 2205 | 2205 | 2195 | 3056 |
| 571 | 20250409 | 093800 | 398781925 | 2200 | 2205 | 2205 | 2200 | 1508 |
| 572 | 20250409 | 093700 | 395464315 | 2205 | 2205 | 2205 | 2205 | 32 |
| 573 | 20250409 | 093600 | 395393755 | 2205 | 2205 | 2205 | 2200 | 919 |
| 574 | 20250409 | 093500 | 393369730 | 2200 | 2205 | 2250 | 2200 | 8068 |
| 575 | 20250409 | 093400 | 375562180 | 2210 | 2210 | 2210 | 2210 | 5070 |
| 576 | 20250409 | 093300 | 364357480 | 2210 | 2210 | 2215 | 2210 | 1730 |
| 577 | 20250409 | 093200 | 360534140 | 2215 | 2215 | 2215 | 2215 | 70 |
| 578 | 20250409 | 093100 | 360379090 | 2210 | 2205 | 2215 | 2200 | 3856 |
| 579 | 20250409 | 093000 | 351872005 | 2210 | 2205 | 2210 | 2200 | 1137 |
| 580 | 20250409 | 092900 | 349360685 | 2200 | 2210 | 2210 | 2200 | 7243 |
| 581 | 20250409 | 092800 | 333397755 | 2215 | 2215 | 2215 | 2210 | 106 |
| 582 | 20250409 | 092700 | 333162970 | 2215 | 2225 | 2230 | 2210 | 3461 |
| 583 | 20250409 | 092600 | 325473715 | 2230 | 2230 | 2235 | 2215 | 14767 |
| 584 | 20250409 | 092500 | 292655385 | 2230 | 2235 | 2235 | 2230 | 1707 |
| 585 | 20250409 | 092400 | 288847770 | 2230 | 2235 | 2235 | 2230 | 644 |
| 586 | 20250409 | 092300 | 287411550 | 2225 | 2235 | 2235 | 2225 | 12473 |
| 587 | 20250409 | 092200 | 259652425 | 2235 | 2235 | 2235 | 2230 | 2106 |
| 588 | 20250409 | 092100 | 254945520 | 2240 | 2240 | 2245 | 2240 | 1156 |
| 589 | 20250409 | 092000 | 252354580 | 2235 | 2235 | 2240 | 2235 | 1443 |
| 590 | 20250409 | 091900 | 249129270 | 2240 | 2240 | 2240 | 2240 | 225 |
| 591 | 20250409 | 091800 | 248625270 | 2240 | 2225 | 2240 | 2225 | 3305 |
| 592 | 20250409 | 091700 | 241240995 | 2225 | 2230 | 2235 | 2225 | 1988 |
| 593 | 20250409 | 091600 | 236805920 | 2235 | 2245 | 2245 | 2235 | 2367 |
| 594 | 20250409 | 091500 | 231508775 | 2245 | 2250 | 2250 | 2240 | 1339 |
| 595 | 20250409 | 091400 | 228504425 | 2255 | 2250 | 2255 | 2250 | 3105 |
| 596 | 20250409 | 091300 | 221508825 | 2250 | 2250 | 2255 | 2245 | 5622 |
| 597 | 20250409 | 091200 | 208867360 | 2255 | 2250 | 2255 | 2245 | 1323 |
| 598 | 20250409 | 091100 | 205890705 | 2250 | 2245 | 2260 | 2240 | 12879 |
| 599 | 20250409 | 091000 | 176919220 | 2245 | 2240 | 2245 | 2235 | 1883 |
| 600 | 20250409 | 090900 | 172704030 | 2235 | 2250 | 2250 | 2235 | 712 |
| 601 | 20250409 | 090800 | 171104385 | 2250 | 2245 | 2250 | 2240 | 1148 |
| 602 | 20250409 | 090700 | 168522400 | 2245 | 2240 | 2245 | 2235 | 2364 |
| 603 | 20250409 | 090600 | 163236695 | 2240 | 2240 | 2250 | 2240 | 3694 |
| 604 | 20250409 | 090500 | 154958555 | 2240 | 2250 | 2250 | 2235 | 2878 |
| 605 | 20250409 | 090400 | 148506895 | 2255 | 2240 | 2255 | 2235 | 11220 |
| 606 | 20250409 | 090300 | 123258940 | 2240 | 2245 | 2245 | 2230 | 15335 |
| 607 | 20250409 | 090200 | 88927475 | 2245 | 2245 | 2250 | 2240 | 15881 |
| 608 | 20250409 | 090100 | 53307960 | 2225 | 2200 | 2240 | 2200 | 9260 |
| 609 | 20250409 | 090000 | 32646085 | 2200 | 2200 | 2215 | 2195 | 14834 |