30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 190700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 3 | 20250402 | 190600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20250402 | 190500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20250402 | 190400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20250402 | 190300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20250402 | 190200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20250402 | 190100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20250402 | 190000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20250402 | 185900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20250402 | 185800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20250402 | 185700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20250402 | 185600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20250402 | 185500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20250402 | 185400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20250402 | 185300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20250402 | 185200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20250402 | 185100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20250402 | 185000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20250402 | 184900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20250402 | 184800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20250402 | 184700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20250402 | 184600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20250402 | 184500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20250402 | 184400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20250402 | 184300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20250402 | 184200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20250402 | 184100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20250402 | 184000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20250402 | 183900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20250402 | 183800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20250402 | 183700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 33 | 20250402 | 183600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20250402 | 183500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20250402 | 183400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20250402 | 183300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20250402 | 183200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20250402 | 183100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20250402 | 183000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20250402 | 182900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20250402 | 182800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20250402 | 182700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20250402 | 182600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20250402 | 182500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20250402 | 182400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20250402 | 182300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20250402 | 182200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20250402 | 182100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20250402 | 182000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20250402 | 181900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20250402 | 181800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20250402 | 181700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20250402 | 181600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20250402 | 181500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20250402 | 181400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20250402 | 181300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20250402 | 181200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20250402 | 181100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20250402 | 181000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20250402 | 180900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20250402 | 180800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20250402 | 180700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 63 | 20250402 | 180600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20250402 | 180500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20250402 | 180400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20250402 | 180300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20250402 | 180200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20250402 | 180100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20250402 | 180000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20250402 | 175900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20250402 | 175800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20250402 | 175700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20250402 | 175600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20250402 | 175500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20250402 | 175400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20250402 | 175300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20250402 | 175200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20250402 | 175100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20250402 | 175000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20250402 | 174900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20250402 | 174800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20250402 | 174700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20250402 | 174600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20250402 | 174500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20250402 | 174400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20250402 | 174300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20250402 | 174200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20250402 | 174100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20250402 | 174000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20250402 | 173900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20250402 | 173800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20250402 | 173700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 93 | 20250402 | 173600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20250402 | 173500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20250402 | 173400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20250402 | 173300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20250402 | 173200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20250402 | 173100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20250402 | 173000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20250402 | 172900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20250402 | 172800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20250402 | 172700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20250402 | 172600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20250402 | 172500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20250402 | 172400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20250402 | 172300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20250402 | 172200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20250402 | 172100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20250402 | 172000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20250402 | 171900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20250402 | 171800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20250402 | 171700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20250402 | 171600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20250402 | 171500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20250402 | 171400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20250402 | 171300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20250402 | 171200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20250402 | 171100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20250402 | 171000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20250402 | 170900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20250402 | 170800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20250402 | 170700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 123 | 20250402 | 170600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20250402 | 170500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20250402 | 170400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20250402 | 170300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20250402 | 170200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20250402 | 170100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20250402 | 170000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20250402 | 165900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20250402 | 165800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20250402 | 165700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20250402 | 165600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20250402 | 165500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20250402 | 165400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20250402 | 165300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20250402 | 165200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20250402 | 165100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20250402 | 165000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20250402 | 164900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20250402 | 164800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20250402 | 164700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20250402 | 164600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20250402 | 164500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20250402 | 164400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20250402 | 164300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20250402 | 164200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20250402 | 164100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20250402 | 164000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20250402 | 163900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20250402 | 163800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20250402 | 163700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 153 | 20250402 | 163600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20250402 | 163500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20250402 | 163400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20250402 | 163300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20250402 | 163200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20250402 | 163100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20250402 | 163000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20250402 | 162900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20250402 | 162800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20250402 | 162700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20250402 | 162600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20250402 | 162500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20250402 | 162400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20250402 | 162300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20250402 | 162200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20250402 | 162100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20250402 | 162000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20250402 | 161900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20250402 | 161800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20250402 | 161700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20250402 | 161600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20250402 | 161500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20250402 | 161400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20250402 | 161300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20250402 | 161200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20250402 | 161100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20250402 | 161000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20250402 | 160900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20250402 | 160800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20250402 | 160700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 183 | 20250402 | 160600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20250402 | 160500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20250402 | 160400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20250402 | 160300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20250402 | 160200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20250402 | 160100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20250402 | 160000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20250402 | 155900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20250402 | 155800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20250402 | 155700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20250402 | 155600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20250402 | 155500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20250402 | 155400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20250402 | 155300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20250402 | 155200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20250402 | 155100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20250402 | 155000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20250402 | 154900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20250402 | 154800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20250402 | 154700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20250402 | 154600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20250402 | 154500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20250402 | 154400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20250402 | 154300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20250402 | 154200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20250402 | 154100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20250402 | 154000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20250402 | 153900 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20250402 | 153800 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20250402 | 153700 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 213 | 20250402 | 153600 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20250402 | 153500 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20250402 | 153400 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20250402 | 153300 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20250402 | 153200 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20250402 | 153100 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20250402 | 153000 | 3458549699 | 3430 | 3430 | 3430 | 3430 | 17059 |
| 220 | 20250402 | 152900 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20250402 | 152800 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20250402 | 152700 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20250402 | 152600 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20250402 | 152500 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20250402 | 152400 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20250402 | 152300 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20250402 | 152200 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20250402 | 152100 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20250402 | 152000 | 3400037329 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20250402 | 151900 | 3400037329 | 3440 | 3430 | 3440 | 3430 | 1547 |
| 231 | 20250402 | 151800 | 3394724694 | 3430 | 3430 | 3435 | 3430 | 104 |
| 232 | 20250402 | 151700 | 3394367874 | 3430 | 3430 | 3430 | 3430 | 22 |
| 233 | 20250402 | 151600 | 3394292414 | 3430 | 3430 | 3435 | 3430 | 904 |
| 234 | 20250402 | 151500 | 3391188899 | 3435 | 3435 | 3435 | 3435 | 202 |
| 235 | 20250402 | 151400 | 3390495029 | 3430 | 3430 | 3430 | 3430 | 103 |
| 236 | 20250402 | 151300 | 3390141739 | 3440 | 3430 | 3440 | 3425 | 2945 |
| 237 | 20250402 | 151200 | 3380041744 | 3430 | 3420 | 3430 | 3420 | 754 |
| 238 | 20250402 | 151100 | 3377463054 | 3420 | 3425 | 3425 | 3420 | 2038 |
| 239 | 20250402 | 151000 | 3370487159 | 3425 | 3425 | 3425 | 3425 | 1964 |
| 240 | 20250402 | 150900 | 3363760459 | 3425 | 3430 | 3430 | 3425 | 1738 |
| 241 | 20250402 | 150800 | 3357801494 | 3425 | 3430 | 3435 | 3425 | 600 |
| 242 | 20250402 | 150700 | 3355744204 | 3430 | 3440 | 3440 | 3430 | 819 |
| 243 | 20250402 | 150600 | 3352933554 | 3440 | 3435 | 3440 | 3435 | 1899 |
| 244 | 20250402 | 150500 | 3346401994 | 3440 | 3440 | 3440 | 3440 | 137 |
| 245 | 20250402 | 150400 | 3345930714 | 3440 | 3425 | 3440 | 3425 | 1066 |
| 246 | 20250402 | 150300 | 3342270164 | 3440 | 3435 | 3440 | 3415 | 6407 |
| 247 | 20250402 | 150200 | 3320357394 | 3430 | 3435 | 3435 | 3430 | 1377 |
| 248 | 20250402 | 150100 | 3315634259 | 3435 | 3430 | 3435 | 3430 | 4561 |
| 249 | 20250402 | 150000 | 3299977089 | 3420 | 3420 | 3420 | 3420 | 81 |
| 250 | 20250402 | 145900 | 3299700069 | 3430 | 3420 | 3430 | 3405 | 8420 |
| 251 | 20250402 | 145800 | 3270997849 | 3425 | 3410 | 3425 | 3410 | 1791 |
| 252 | 20250402 | 145700 | 3264873664 | 3415 | 3410 | 3415 | 3405 | 1176 |
| 253 | 20250402 | 145600 | 3260861539 | 3405 | 3425 | 3425 | 3405 | 7117 |
| 254 | 20250402 | 145500 | 3236564629 | 3425 | 3435 | 3435 | 3425 | 1704 |
| 255 | 20250402 | 145400 | 3230717359 | 3435 | 3440 | 3440 | 3435 | 1046 |
| 256 | 20250402 | 145300 | 3227123844 | 3435 | 3440 | 3445 | 3435 | 378 |
| 257 | 20250402 | 145200 | 3225823599 | 3445 | 3450 | 3450 | 3445 | 652 |
| 258 | 20250402 | 145100 | 3223574259 | 3445 | 3440 | 3445 | 3430 | 332 |
| 259 | 20250402 | 145000 | 3222433519 | 3440 | 3440 | 3440 | 3440 | 147 |
| 260 | 20250402 | 144900 | 3221927839 | 3440 | 3425 | 3450 | 3425 | 2201 |
| 261 | 20250402 | 144800 | 3214366364 | 3425 | 3420 | 3425 | 3415 | 4310 |
| 262 | 20250402 | 144700 | 3199615374 | 3420 | 3440 | 3440 | 3420 | 8064 |
| 263 | 20250402 | 144600 | 3171966914 | 3450 | 3445 | 3450 | 3440 | 2404 |
| 264 | 20250402 | 144500 | 3163696324 | 3440 | 3435 | 3440 | 3435 | 1213 |
| 265 | 20250402 | 144400 | 3159526669 | 3435 | 3445 | 3445 | 3435 | 2626 |
| 266 | 20250402 | 144300 | 3150492849 | 3450 | 3445 | 3455 | 3440 | 3062 |
| 267 | 20250402 | 144200 | 3139948524 | 3455 | 3455 | 3455 | 3445 | 4476 |
| 268 | 20250402 | 144100 | 3124508939 | 3455 | 3460 | 3460 | 3455 | 722 |
| 269 | 20250402 | 144000 | 3122012984 | 3455 | 3465 | 3465 | 3455 | 4161 |
| 270 | 20250402 | 143900 | 3107617359 | 3460 | 3465 | 3465 | 3460 | 414 |
| 271 | 20250402 | 143800 | 3106183109 | 3465 | 3455 | 3465 | 3450 | 1054 |
| 272 | 20250402 | 143700 | 3102539969 | 3455 | 3470 | 3475 | 3455 | 1182 |
| 273 | 20250402 | 143600 | 3098440359 | 3470 | 3455 | 3470 | 3455 | 2522 |
| 274 | 20250402 | 143500 | 3089718984 | 3450 | 3455 | 3455 | 3450 | 1350 |
| 275 | 20250402 | 143400 | 3085061224 | 3455 | 3450 | 3455 | 3445 | 95 |
| 276 | 20250402 | 143300 | 3084733559 | 3450 | 3435 | 3450 | 3435 | 1154 |
| 277 | 20250402 | 143200 | 3080759869 | 3435 | 3440 | 3440 | 3430 | 4454 |
| 278 | 20250402 | 143100 | 3065460239 | 3445 | 3455 | 3455 | 3445 | 5095 |
| 279 | 20250402 | 143000 | 3047898574 | 3460 | 3460 | 3460 | 3450 | 2949 |
| 280 | 20250402 | 142900 | 3037710544 | 3460 | 3450 | 3465 | 3450 | 8384 |
| 281 | 20250402 | 142800 | 3008724439 | 3450 | 3460 | 3460 | 3445 | 7672 |
| 282 | 20250402 | 142700 | 2982245964 | 3455 | 3460 | 3460 | 3455 | 1201 |
| 283 | 20250402 | 142600 | 2978095509 | 3450 | 3455 | 3455 | 3450 | 282 |
| 284 | 20250402 | 142500 | 2977121474 | 3440 | 3460 | 3460 | 3440 | 5202 |
| 285 | 20250402 | 142400 | 2959180404 | 3460 | 3475 | 3475 | 3455 | 9878 |
| 286 | 20250402 | 142300 | 2924922369 | 3470 | 3475 | 3495 | 3470 | 8047 |
| 287 | 20250402 | 142200 | 2896915004 | 3475 | 3490 | 3495 | 3465 | 11267 |
| 288 | 20250402 | 142100 | 2857758634 | 3485 | 3480 | 3490 | 3480 | 2324 |
| 289 | 20250402 | 142000 | 2849662129 | 3480 | 3480 | 3490 | 3475 | 8541 |
| 290 | 20250402 | 141900 | 2819894664 | 3485 | 3485 | 3515 | 3465 | 24026 |
| 291 | 20250402 | 141800 | 2735944199 | 3485 | 3465 | 3485 | 3460 | 2938 |
| 292 | 20250402 | 141700 | 2725741424 | 3450 | 3475 | 3480 | 3450 | 3971 |
| 293 | 20250402 | 141600 | 2711989819 | 3470 | 3470 | 3480 | 3460 | 2161 |
| 294 | 20250402 | 141500 | 2704485719 | 3470 | 3475 | 3475 | 3470 | 5263 |
| 295 | 20250402 | 141400 | 2686212159 | 3475 | 3470 | 3475 | 3460 | 5127 |
| 296 | 20250402 | 141300 | 2668404484 | 3470 | 3455 | 3470 | 3455 | 8163 |
| 297 | 20250402 | 141200 | 2640147274 | 3450 | 3450 | 3450 | 3445 | 1689 |
| 298 | 20250402 | 141100 | 2634322904 | 3455 | 3455 | 3455 | 3455 | 149 |
| 299 | 20250402 | 141000 | 2633808109 | 3460 | 3455 | 3460 | 3455 | 128 |
| 300 | 20250402 | 140900 | 2633365369 | 3455 | 3455 | 3455 | 3455 | 37 |
| 301 | 20250402 | 140800 | 2633237534 | 3440 | 3450 | 3455 | 3440 | 4893 |
| 302 | 20250402 | 140700 | 2616364119 | 3450 | 3460 | 3460 | 3450 | 6253 |
| 303 | 20250402 | 140600 | 2594790904 | 3450 | 3460 | 3465 | 3450 | 2126 |
| 304 | 20250402 | 140500 | 2587436004 | 3465 | 3450 | 3465 | 3450 | 3682 |
| 305 | 20250402 | 140400 | 2574721929 | 3445 | 3445 | 3445 | 3435 | 1207 |
| 306 | 20250402 | 140300 | 2570564224 | 3445 | 3440 | 3445 | 3435 | 918 |
| 307 | 20250402 | 140200 | 2567406444 | 3440 | 3430 | 3440 | 3420 | 4569 |
| 308 | 20250402 | 140100 | 2551762149 | 3430 | 3445 | 3445 | 3430 | 4403 |
| 309 | 20250402 | 140000 | 2536626234 | 3440 | 3455 | 3455 | 3440 | 2820 |
| 310 | 20250402 | 135900 | 2526910359 | 3455 | 3450 | 3455 | 3450 | 539 |
| 311 | 20250402 | 135800 | 2525049849 | 3450 | 3445 | 3450 | 3445 | 688 |
| 312 | 20250402 | 135700 | 2522676644 | 3445 | 3455 | 3455 | 3445 | 2981 |
| 313 | 20250402 | 135600 | 2512384314 | 3455 | 3465 | 3465 | 3455 | 4475 |
| 314 | 20250402 | 135500 | 2496906804 | 3465 | 3475 | 3475 | 3465 | 2176 |
| 315 | 20250402 | 135400 | 2489351189 | 3475 | 3485 | 3490 | 3475 | 17817 |
| 316 | 20250402 | 135300 | 2427360699 | 3490 | 3465 | 3490 | 3455 | 22513 |
| 317 | 20250402 | 135200 | 2349176259 | 3465 | 3465 | 3475 | 3465 | 805 |
| 318 | 20250402 | 135100 | 2346383574 | 3470 | 3480 | 3480 | 3470 | 2306 |
| 319 | 20250402 | 135000 | 2338368614 | 3480 | 3460 | 3480 | 3450 | 4109 |
| 320 | 20250402 | 134900 | 2324127729 | 3460 | 3470 | 3470 | 3460 | 786 |
| 321 | 20250402 | 134800 | 2321405449 | 3465 | 3475 | 3475 | 3465 | 2077 |
| 322 | 20250402 | 134700 | 2314198674 | 3450 | 3465 | 3480 | 3450 | 11606 |
| 323 | 20250402 | 134600 | 2273872074 | 3450 | 3450 | 3450 | 3445 | 2782 |
| 324 | 20250402 | 134500 | 2264280409 | 3450 | 3465 | 3480 | 3450 | 1659 |
| 325 | 20250402 | 134400 | 2258516404 | 3475 | 3470 | 3475 | 3450 | 1958 |
| 326 | 20250402 | 134300 | 2251738364 | 3470 | 3480 | 3480 | 3460 | 1617 |
| 327 | 20250402 | 134200 | 2246119384 | 3480 | 3455 | 3480 | 3450 | 8637 |
| 328 | 20250402 | 134100 | 2216202299 | 3460 | 3460 | 3460 | 3455 | 6988 |
| 329 | 20250402 | 134000 | 2192025694 | 3460 | 3445 | 3465 | 3440 | 16677 |
| 330 | 20250402 | 133900 | 2134381564 | 3445 | 3445 | 3450 | 3445 | 2652 |
| 331 | 20250402 | 133800 | 2125239044 | 3445 | 3435 | 3450 | 3430 | 3613 |
| 332 | 20250402 | 133700 | 2112799024 | 3435 | 3430 | 3435 | 3430 | 2036 |
| 333 | 20250402 | 133600 | 2105809604 | 3430 | 3420 | 3430 | 3420 | 3354 |
| 334 | 20250402 | 133500 | 2094322709 | 3410 | 3415 | 3415 | 3410 | 136 |
| 335 | 20250402 | 133400 | 2093858944 | 3410 | 3410 | 3410 | 3410 | 373 |
| 336 | 20250402 | 133300 | 2092587014 | 3405 | 3405 | 3405 | 3405 | 0 |
| 337 | 20250402 | 133200 | 2092587014 | 3405 | 3410 | 3410 | 3405 | 1174 |
| 338 | 20250402 | 133100 | 2088584544 | 3410 | 3410 | 3410 | 3410 | 100 |
| 339 | 20250402 | 133000 | 2088243544 | 3410 | 3420 | 3420 | 3410 | 583 |
| 340 | 20250402 | 132900 | 2086250594 | 3420 | 3410 | 3420 | 3410 | 175 |
| 341 | 20250402 | 132800 | 2085653824 | 3410 | 3410 | 3410 | 3410 | 2513 |
| 342 | 20250402 | 132700 | 2077084494 | 3410 | 3410 | 3410 | 3410 | 400 |
| 343 | 20250402 | 132600 | 2075720494 | 3410 | 3410 | 3410 | 3410 | 293 |
| 344 | 20250402 | 132500 | 2074721364 | 3410 | 3410 | 3410 | 3410 | 1132 |
| 345 | 20250402 | 132400 | 2070861244 | 3410 | 3410 | 3410 | 3410 | 2205 |
| 346 | 20250402 | 132300 | 2063342194 | 3410 | 3410 | 3410 | 3410 | 8 |
| 347 | 20250402 | 132200 | 2063314914 | 3420 | 3410 | 3420 | 3410 | 33 |
| 348 | 20250402 | 132100 | 2063202284 | 3410 | 3410 | 3410 | 3410 | 0 |
| 349 | 20250402 | 132000 | 2063202284 | 3410 | 3415 | 3415 | 3410 | 1426 |
| 350 | 20250402 | 131900 | 2058335129 | 3410 | 3410 | 3410 | 3410 | 0 |
| 351 | 20250402 | 131800 | 2058335129 | 3410 | 3410 | 3410 | 3410 | 0 |
| 352 | 20250402 | 131700 | 2058335129 | 3410 | 3420 | 3420 | 3410 | 3239 |
| 353 | 20250402 | 131600 | 2047262139 | 3410 | 3410 | 3410 | 3410 | 1 |
| 354 | 20250402 | 131500 | 2047258729 | 3410 | 3410 | 3410 | 3410 | 147 |
| 355 | 20250402 | 131400 | 2046757459 | 3415 | 3415 | 3415 | 3415 | 100 |
| 356 | 20250402 | 131300 | 2046415959 | 3415 | 3415 | 3415 | 3415 | 889 |
| 357 | 20250402 | 131200 | 2043380024 | 3415 | 3415 | 3415 | 3415 | 0 |
| 358 | 20250402 | 131100 | 2043380024 | 3415 | 3415 | 3415 | 3415 | 160 |
| 359 | 20250402 | 131000 | 2042833624 | 3420 | 3420 | 3420 | 3420 | 2089 |
| 360 | 20250402 | 130900 | 2035689244 | 3420 | 3420 | 3420 | 3420 | 1 |
| 361 | 20250402 | 130800 | 2035685824 | 3420 | 3420 | 3420 | 3420 | 1 |
| 362 | 20250402 | 130700 | 2035682404 | 3415 | 3415 | 3415 | 3415 | 30 |
| 363 | 20250402 | 130600 | 2035579954 | 3415 | 3415 | 3415 | 3415 | 380 |
| 364 | 20250402 | 130500 | 2034282254 | 3405 | 3415 | 3415 | 3405 | 2041 |
| 365 | 20250402 | 130400 | 2027323494 | 3420 | 3420 | 3420 | 3420 | 77 |
| 366 | 20250402 | 130300 | 2027060154 | 3410 | 3420 | 3420 | 3410 | 294 |
| 367 | 20250402 | 130200 | 2026054684 | 3420 | 3420 | 3420 | 3420 | 306 |
| 368 | 20250402 | 130100 | 2025008164 | 3420 | 3410 | 3420 | 3410 | 825 |
| 369 | 20250402 | 130000 | 2022190459 | 3410 | 3410 | 3410 | 3405 | 1335 |
| 370 | 20250402 | 125900 | 2017639279 | 3405 | 3405 | 3405 | 3405 | 1 |
| 371 | 20250402 | 125800 | 2017635874 | 3410 | 3410 | 3410 | 3410 | 64 |
| 372 | 20250402 | 125700 | 2017417634 | 3410 | 3415 | 3415 | 3410 | 409 |
| 373 | 20250402 | 125600 | 2016022929 | 3410 | 3410 | 3410 | 3410 | 78 |
| 374 | 20250402 | 125500 | 2015756949 | 3415 | 3415 | 3415 | 3415 | 155 |
| 375 | 20250402 | 125400 | 2015227624 | 3405 | 3410 | 3415 | 3405 | 828 |
| 376 | 20250402 | 125300 | 2012407734 | 3405 | 3410 | 3410 | 3405 | 1895 |
| 377 | 20250402 | 125200 | 2005955219 | 3415 | 3410 | 3415 | 3410 | 3350 |
| 378 | 20250402 | 125100 | 1994527924 | 3410 | 3410 | 3410 | 3410 | 0 |
| 379 | 20250402 | 125000 | 1994527924 | 3410 | 3415 | 3415 | 3405 | 5273 |
| 380 | 20250402 | 124900 | 1976555409 | 3415 | 3415 | 3417 | 3412 | 3836 |
| 381 | 20250402 | 124800 | 1963457264 | 3415 | 3415 | 3415 | 3415 | 108 |
| 382 | 20250402 | 124700 | 1963088444 | 3415 | 3415 | 3415 | 3415 | 33 |
| 383 | 20250402 | 124600 | 1962975749 | 3415 | 3415 | 3415 | 3415 | 913 |
| 384 | 20250402 | 124500 | 1959857854 | 3420 | 3420 | 3420 | 3420 | 0 |
| 385 | 20250402 | 124400 | 1959857854 | 3420 | 3420 | 3420 | 3420 | 0 |
| 386 | 20250402 | 124300 | 1959857854 | 3420 | 3420 | 3420 | 3420 | 88 |
| 387 | 20250402 | 124200 | 1959556894 | 3420 | 3420 | 3420 | 3420 | 500 |
| 388 | 20250402 | 124100 | 1957846894 | 3425 | 3425 | 3425 | 3425 | 1 |
| 389 | 20250402 | 124000 | 1957843469 | 3415 | 3415 | 3415 | 3415 | 324 |
| 390 | 20250402 | 123900 | 1956737009 | 3415 | 3420 | 3420 | 3415 | 56 |
| 391 | 20250402 | 123800 | 1956545599 | 3425 | 3420 | 3425 | 3420 | 43 |
| 392 | 20250402 | 123700 | 1956398534 | 3415 | 3415 | 3415 | 3415 | 0 |
| 393 | 20250402 | 123600 | 1956398534 | 3415 | 3425 | 3425 | 3415 | 11 |
| 394 | 20250402 | 123500 | 1956360959 | 3420 | 3420 | 3420 | 3410 | 3161 |
| 395 | 20250402 | 123400 | 1945563219 | 3415 | 3415 | 3415 | 3415 | 10 |
| 396 | 20250402 | 123300 | 1945529069 | 3430 | 3430 | 3430 | 3430 | 0 |
| 397 | 20250402 | 123200 | 1945529069 | 3430 | 3420 | 3430 | 3420 | 4955 |
| 398 | 20250402 | 123100 | 1928582224 | 3415 | 3415 | 3415 | 3415 | 200 |
| 399 | 20250402 | 123000 | 1927899224 | 3415 | 3420 | 3420 | 3415 | 32 |
| 400 | 20250402 | 122900 | 1927789934 | 3415 | 3415 | 3415 | 3415 | 838 |
| 401 | 20250402 | 122800 | 1924928164 | 3410 | 3410 | 3410 | 3410 | 0 |
| 402 | 20250402 | 122700 | 1924928164 | 3410 | 3410 | 3410 | 3410 | 70 |
| 403 | 20250402 | 122600 | 1924689464 | 3405 | 3410 | 3410 | 3405 | 3168 |
| 404 | 20250402 | 122500 | 1913890309 | 3410 | 3415 | 3415 | 3410 | 1703 |
| 405 | 20250402 | 122400 | 1908079364 | 3415 | 3415 | 3415 | 3415 | 184 |
| 406 | 20250402 | 122300 | 1907451004 | 3415 | 3415 | 3415 | 3415 | 0 |
| 407 | 20250402 | 122200 | 1907451004 | 3415 | 3415 | 3415 | 3415 | 0 |
| 408 | 20250402 | 122100 | 1907451004 | 3415 | 3415 | 3415 | 3415 | 419 |
| 409 | 20250402 | 122000 | 1906020119 | 3415 | 3420 | 3420 | 3415 | 52 |
| 410 | 20250402 | 121900 | 1905842489 | 3420 | 3420 | 3420 | 3420 | 0 |
| 411 | 20250402 | 121800 | 1905842489 | 3420 | 3420 | 3425 | 3420 | 2110 |
| 412 | 20250402 | 121700 | 1898626239 | 3415 | 3415 | 3415 | 3415 | 144 |
| 413 | 20250402 | 121600 | 1898134479 | 3415 | 3415 | 3415 | 3415 | 210 |
| 414 | 20250402 | 121500 | 1897417329 | 3415 | 3415 | 3415 | 3415 | 2 |
| 415 | 20250402 | 121400 | 1897410499 | 3410 | 3415 | 3415 | 3410 | 5038 |
| 416 | 20250402 | 121300 | 1880222164 | 3415 | 3415 | 3415 | 3415 | 0 |
| 417 | 20250402 | 121200 | 1880222164 | 3415 | 3415 | 3415 | 3415 | 390 |
| 418 | 20250402 | 121100 | 1878890314 | 3420 | 3420 | 3420 | 3420 | 0 |
| 419 | 20250402 | 121000 | 1878890314 | 3420 | 3420 | 3420 | 3420 | 100 |
| 420 | 20250402 | 120900 | 1878548314 | 3420 | 3420 | 3420 | 3420 | 3466 |
| 421 | 20250402 | 120800 | 1866694594 | 3420 | 3425 | 3425 | 3420 | 1031 |
| 422 | 20250402 | 120700 | 1863163569 | 3425 | 3425 | 3425 | 3425 | 3790 |
| 423 | 20250402 | 120600 | 1850182819 | 3425 | 3420 | 3425 | 3420 | 3280 |
| 424 | 20250402 | 120500 | 1838950169 | 3425 | 3420 | 3425 | 3420 | 1610 |
| 425 | 20250402 | 120400 | 1833438919 | 3420 | 3420 | 3420 | 3420 | 100 |
| 426 | 20250402 | 120300 | 1833096919 | 3425 | 3420 | 3425 | 3420 | 304 |
| 427 | 20250402 | 120200 | 1832056489 | 3420 | 3420 | 3420 | 3420 | 79 |
| 428 | 20250402 | 120100 | 1831786309 | 3415 | 3415 | 3415 | 3415 | 0 |
| 429 | 20250402 | 120000 | 1831786309 | 3415 | 3420 | 3420 | 3415 | 2512 |
| 430 | 20250402 | 115900 | 1823205024 | 3420 | 3420 | 3420 | 3420 | 1 |
| 431 | 20250402 | 115800 | 1823201604 | 3420 | 3420 | 3420 | 3420 | 200 |
| 432 | 20250402 | 115700 | 1822517604 | 3420 | 3420 | 3420 | 3420 | 633 |
| 433 | 20250402 | 115600 | 1820352744 | 3420 | 3420 | 3420 | 3420 | 0 |
| 434 | 20250402 | 115500 | 1820352744 | 3420 | 3425 | 3425 | 3420 | 2188 |
| 435 | 20250402 | 115400 | 1812860809 | 3425 | 3430 | 3430 | 3425 | 419 |
| 436 | 20250402 | 115300 | 1811424734 | 3430 | 3430 | 3430 | 3425 | 3399 |
| 437 | 20250402 | 115200 | 1799773159 | 3425 | 3425 | 3435 | 3425 | 1846 |
| 438 | 20250402 | 115100 | 1793444164 | 3425 | 3420 | 3425 | 3420 | 667 |
| 439 | 20250402 | 115000 | 1791160524 | 3420 | 3420 | 3420 | 3420 | 934 |
| 440 | 20250402 | 114900 | 1787966244 | 3420 | 3420 | 3420 | 3420 | 1066 |
| 441 | 20250402 | 114800 | 1784320524 | 3420 | 3420 | 3420 | 3420 | 0 |
| 442 | 20250402 | 114700 | 1784320524 | 3420 | 3420 | 3420 | 3420 | 89 |
| 443 | 20250402 | 114600 | 1784016144 | 3420 | 3420 | 3420 | 3420 | 939 |
| 444 | 20250402 | 114500 | 1780804764 | 3420 | 3415 | 3420 | 3415 | 11 |
| 445 | 20250402 | 114400 | 1780767149 | 3420 | 3420 | 3420 | 3420 | 560 |
| 446 | 20250402 | 114300 | 1778851949 | 3420 | 3420 | 3420 | 3420 | 232 |
| 447 | 20250402 | 114200 | 1778058509 | 3420 | 3420 | 3420 | 3420 | 556 |
| 448 | 20250402 | 114100 | 1776156989 | 3425 | 3425 | 3425 | 3425 | 0 |
| 449 | 20250402 | 114000 | 1776156989 | 3425 | 3420 | 3425 | 3420 | 1849 |
| 450 | 20250402 | 113900 | 1769824214 | 3415 | 3425 | 3425 | 3415 | 391 |
| 451 | 20250402 | 113800 | 1768486739 | 3425 | 3420 | 3425 | 3420 | 4 |
| 452 | 20250402 | 113700 | 1768473049 | 3415 | 3415 | 3415 | 3415 | 30 |
| 453 | 20250402 | 113600 | 1768370599 | 3415 | 3415 | 3415 | 3415 | 2499 |
| 454 | 20250402 | 113500 | 1759836514 | 3420 | 3420 | 3420 | 3420 | 746 |
| 455 | 20250402 | 113400 | 1757285194 | 3420 | 3420 | 3420 | 3420 | 175 |
| 456 | 20250402 | 113300 | 1756686694 | 3430 | 3425 | 3430 | 3420 | 2234 |
| 457 | 20250402 | 113200 | 1749045239 | 3425 | 3430 | 3430 | 3425 | 1890 |
| 458 | 20250402 | 113100 | 1742571489 | 3430 | 3430 | 3430 | 3430 | 3 |
| 459 | 20250402 | 113000 | 1742561199 | 3430 | 3430 | 3430 | 3430 | 422 |
| 460 | 20250402 | 112900 | 1741113739 | 3425 | 3425 | 3425 | 3425 | 2188 |
| 461 | 20250402 | 112800 | 1733619839 | 3430 | 3430 | 3430 | 3430 | 2 |
| 462 | 20250402 | 112700 | 1733612979 | 3420 | 3420 | 3420 | 3420 | 0 |
| 463 | 20250402 | 112600 | 1733612979 | 3420 | 3420 | 3420 | 3420 | 600 |
| 464 | 20250402 | 112500 | 1731560979 | 3415 | 3415 | 3415 | 3415 | 0 |
| 465 | 20250402 | 112400 | 1731560979 | 3415 | 3415 | 3415 | 3415 | 36 |
| 466 | 20250402 | 112300 | 1731438039 | 3430 | 3420 | 3430 | 3420 | 230 |
| 467 | 20250402 | 112200 | 1730651154 | 3420 | 3425 | 3425 | 3420 | 1072 |
| 468 | 20250402 | 112100 | 1726984904 | 3425 | 3425 | 3425 | 3425 | 77 |
| 469 | 20250402 | 112000 | 1726721179 | 3430 | 3430 | 3430 | 3430 | 94 |
| 470 | 20250402 | 111900 | 1726398759 | 3425 | 3425 | 3425 | 3425 | 299 |
| 471 | 20250402 | 111800 | 1725374684 | 3425 | 3425 | 3425 | 3425 | 20 |
| 472 | 20250402 | 111700 | 1725306184 | 3425 | 3425 | 3425 | 3425 | 11 |
| 473 | 20250402 | 111600 | 1725268509 | 3425 | 3425 | 3425 | 3425 | 7 |
| 474 | 20250402 | 111500 | 1725244534 | 3425 | 3425 | 3425 | 3425 | 0 |
| 475 | 20250402 | 111400 | 1725244534 | 3425 | 3425 | 3425 | 3425 | 735 |
| 476 | 20250402 | 111300 | 1722727159 | 3430 | 3430 | 3430 | 3430 | 1520 |
| 477 | 20250402 | 111200 | 1717513559 | 3425 | 3425 | 3425 | 3425 | 1 |
| 478 | 20250402 | 111100 | 1717510134 | 3430 | 3435 | 3435 | 3430 | 793 |
| 479 | 20250402 | 111000 | 1714790139 | 3435 | 3435 | 3435 | 3435 | 189 |
| 480 | 20250402 | 110900 | 1714140924 | 3435 | 3435 | 3440 | 3430 | 649 |
| 481 | 20250402 | 110800 | 1711911629 | 3445 | 3435 | 3445 | 3435 | 2494 |
| 482 | 20250402 | 110700 | 1703341999 | 3430 | 3430 | 3430 | 3430 | 171 |
| 483 | 20250402 | 110600 | 1702755469 | 3430 | 3425 | 3430 | 3425 | 325 |
| 484 | 20250402 | 110500 | 1701640794 | 3430 | 3430 | 3430 | 3430 | 318 |
| 485 | 20250402 | 110400 | 1700550054 | 3430 | 3430 | 3430 | 3430 | 1226 |
| 486 | 20250402 | 110300 | 1696344874 | 3430 | 3425 | 3430 | 3425 | 320 |
| 487 | 20250402 | 110200 | 1695248774 | 3435 | 3435 | 3435 | 3435 | 99 |
| 488 | 20250402 | 110100 | 1694908709 | 3435 | 3435 | 3435 | 3435 | 2 |
| 489 | 20250402 | 110000 | 1694901839 | 3420 | 3420 | 3420 | 3420 | 251 |
| 490 | 20250402 | 105900 | 1694043419 | 3440 | 3440 | 3440 | 3440 | 1 |
| 491 | 20250402 | 105800 | 1694039979 | 3420 | 3415 | 3420 | 3415 | 416 |
| 492 | 20250402 | 105700 | 1692617264 | 3420 | 3430 | 3430 | 3420 | 346 |
| 493 | 20250402 | 105600 | 1691432564 | 3435 | 3435 | 3435 | 3435 | 1 |
| 494 | 20250402 | 105500 | 1691429129 | 3440 | 3435 | 3440 | 3435 | 2 |
| 495 | 20250402 | 105400 | 1691422254 | 3435 | 3430 | 3435 | 3430 | 1135 |
| 496 | 20250402 | 105300 | 1687523559 | 3430 | 3430 | 3430 | 3430 | 674 |
| 497 | 20250402 | 105200 | 1685211739 | 3430 | 3430 | 3430 | 3430 | 1552 |
| 498 | 20250402 | 105100 | 1679888379 | 3415 | 3430 | 3430 | 3415 | 269 |
| 499 | 20250402 | 105000 | 1678967854 | 3425 | 3425 | 3425 | 3425 | 3 |
| 500 | 20250402 | 104900 | 1678957579 | 3415 | 3415 | 3415 | 3415 | 0 |
| 501 | 20250402 | 104800 | 1678957579 | 3415 | 3415 | 3415 | 3415 | 0 |
| 502 | 20250402 | 104700 | 1678957579 | 3415 | 3420 | 3420 | 3415 | 344 |
| 503 | 20250402 | 104600 | 1677782599 | 3420 | 3420 | 3420 | 3420 | 2 |
| 504 | 20250402 | 104500 | 1677775759 | 3415 | 3415 | 3430 | 3415 | 384 |
| 505 | 20250402 | 104400 | 1676464339 | 3415 | 3415 | 3430 | 3415 | 372 |
| 506 | 20250402 | 104300 | 1675190754 | 3430 | 3417 | 3430 | 3417 | 300 |
| 507 | 20250402 | 104200 | 1674162062 | 3415 | 3415 | 3417 | 3415 | 572 |
| 508 | 20250402 | 104100 | 1672208652 | 3415 | 3415 | 3415 | 3415 | 498 |
| 509 | 20250402 | 104000 | 1670507982 | 3417 | 3417 | 3417 | 3417 | 10 |
| 510 | 20250402 | 103900 | 1670473812 | 3417 | 3420 | 3420 | 3415 | 1162 |
| 511 | 20250402 | 103800 | 1666505289 | 3420 | 3420 | 3420 | 3420 | 49 |
| 512 | 20250402 | 103700 | 1666337709 | 3415 | 3415 | 3420 | 3415 | 438 |
| 513 | 20250402 | 103600 | 1664841249 | 3415 | 3420 | 3420 | 3415 | 376 |
| 514 | 20250402 | 103500 | 1663556954 | 3415 | 3420 | 3420 | 3415 | 587 |
| 515 | 20250402 | 103400 | 1661549424 | 3420 | 3420 | 3420 | 3420 | 0 |
| 516 | 20250402 | 103300 | 1661549424 | 3420 | 3420 | 3420 | 3420 | 687 |
| 517 | 20250402 | 103200 | 1659199884 | 3425 | 3435 | 3435 | 3425 | 342 |
| 518 | 20250402 | 103100 | 1658028524 | 3435 | 3435 | 3435 | 3435 | 436 |
| 519 | 20250402 | 103000 | 1656530864 | 3430 | 3430 | 3430 | 3430 | 1 |
| 520 | 20250402 | 102900 | 1656527434 | 3425 | 3425 | 3425 | 3425 | 60 |
| 521 | 20250402 | 102800 | 1656321934 | 3435 | 3435 | 3440 | 3435 | 719 |
| 522 | 20250402 | 102700 | 1653852159 | 3440 | 3440 | 3440 | 3440 | 1 |
| 523 | 20250402 | 102600 | 1653848719 | 3440 | 3435 | 3440 | 3435 | 524 |
| 524 | 20250402 | 102500 | 1652048774 | 3440 | 3425 | 3445 | 3425 | 4893 |
| 525 | 20250402 | 102400 | 1635223854 | 3420 | 3420 | 3420 | 3420 | 1 |
| 526 | 20250402 | 102300 | 1635220434 | 3415 | 3420 | 3420 | 3415 | 1138 |
| 527 | 20250402 | 102200 | 1631333189 | 3420 | 3450 | 3450 | 3420 | 3861 |
| 528 | 20250402 | 102100 | 1618115349 | 3430 | 3430 | 3430 | 3430 | 20 |
| 529 | 20250402 | 102000 | 1618046749 | 3425 | 3435 | 3435 | 3425 | 341 |
| 530 | 20250402 | 101900 | 1616877909 | 3435 | 3435 | 3435 | 3435 | 270 |
| 531 | 20250402 | 101800 | 1615950459 | 3435 | 3430 | 3435 | 3425 | 6974 |
| 532 | 20250402 | 101700 | 1592006879 | 3435 | 3435 | 3435 | 3430 | 5450 |
| 533 | 20250402 | 101600 | 1573287844 | 3440 | 3445 | 3445 | 3440 | 1851 |
| 534 | 20250402 | 101500 | 1566917904 | 3455 | 3455 | 3455 | 3440 | 569 |
| 535 | 20250402 | 101400 | 1564953999 | 3460 | 3445 | 3460 | 3445 | 245 |
| 536 | 20250402 | 101300 | 1564109959 | 3445 | 3450 | 3460 | 3440 | 2546 |
| 537 | 20250402 | 101200 | 1555325069 | 3450 | 3450 | 3450 | 3450 | 1457 |
| 538 | 20250402 | 101100 | 1550298419 | 3450 | 3450 | 3450 | 3450 | 520 |
| 539 | 20250402 | 101000 | 1548504419 | 3460 | 3455 | 3470 | 3455 | 1660 |
| 540 | 20250402 | 100900 | 1542762049 | 3465 | 3455 | 3470 | 3450 | 2333 |
| 541 | 20250402 | 100800 | 1534682629 | 3460 | 3460 | 3460 | 3420 | 9058 |
| 542 | 20250402 | 100700 | 1503530396 | 3460 | 3435 | 3460 | 3435 | 2601 |
| 543 | 20250402 | 100600 | 1494560886 | 3435 | 3410 | 3440 | 3410 | 6541 |
| 544 | 20250402 | 100500 | 1472148556 | 3410 | 3410 | 3410 | 3410 | 0 |
| 545 | 20250402 | 100400 | 1472148556 | 3410 | 3425 | 3425 | 3410 | 522 |
| 546 | 20250402 | 100300 | 1470366891 | 3425 | 3425 | 3425 | 3425 | 643 |
| 547 | 20250402 | 100200 | 1468164616 | 3445 | 3440 | 3445 | 3430 | 1119 |
| 548 | 20250402 | 100100 | 1464324446 | 3440 | 3435 | 3440 | 3430 | 1882 |
| 549 | 20250402 | 100000 | 1457859731 | 3435 | 3425 | 3435 | 3425 | 4880 |
| 550 | 20250402 | 095900 | 1441129566 | 3425 | 3425 | 3425 | 3425 | 293 |
| 551 | 20250402 | 095800 | 1440126041 | 3405 | 3405 | 3405 | 3405 | 499 |
| 552 | 20250402 | 095700 | 1438426946 | 3410 | 3415 | 3415 | 3410 | 847 |
| 553 | 20250402 | 095600 | 1435536951 | 3425 | 3405 | 3425 | 3405 | 2316 |
| 554 | 20250402 | 095500 | 1427612631 | 3405 | 3410 | 3410 | 3405 | 3163 |
| 555 | 20250402 | 095400 | 1416841776 | 3410 | 3415 | 3415 | 3410 | 1269 |
| 556 | 20250402 | 095300 | 1412512831 | 3415 | 3420 | 3420 | 3415 | 2119 |
| 557 | 20250402 | 095200 | 1405276046 | 3415 | 3415 | 3425 | 3415 | 5317 |
| 558 | 20250402 | 095100 | 1387099541 | 3415 | 3395 | 3415 | 3395 | 681 |
| 559 | 20250402 | 095000 | 1384786946 | 3395 | 3400 | 3400 | 3395 | 1870 |
| 560 | 20250402 | 094900 | 1378435901 | 3400 | 3400 | 3400 | 3400 | 1873 |
| 561 | 20250402 | 094800 | 1372067701 | 3400 | 3400 | 3400 | 3400 | 252 |
| 562 | 20250402 | 094700 | 1371210901 | 3400 | 3395 | 3400 | 3390 | 1473 |
| 563 | 20250402 | 094600 | 1366206121 | 3390 | 3415 | 3415 | 3390 | 3978 |
| 564 | 20250402 | 094500 | 1352697796 | 3415 | 3405 | 3415 | 3395 | 4140 |
| 565 | 20250402 | 094400 | 1338611486 | 3405 | 3415 | 3415 | 3405 | 18 |
| 566 | 20250402 | 094300 | 1338550186 | 3410 | 3415 | 3420 | 3410 | 1574 |
| 567 | 20250402 | 094200 | 1333177976 | 3420 | 3420 | 3420 | 3420 | 1448 |
| 568 | 20250402 | 094100 | 1328225816 | 3420 | 3420 | 3425 | 3420 | 106 |
| 569 | 20250402 | 094000 | 1327863271 | 3420 | 3400 | 3420 | 3400 | 2864 |
| 570 | 20250402 | 093900 | 1318095206 | 3400 | 3410 | 3410 | 3400 | 1455 |
| 571 | 20250402 | 093800 | 1313141781 | 3405 | 3405 | 3405 | 3405 | 921 |
| 572 | 20250402 | 093700 | 1310005776 | 3415 | 3405 | 3415 | 3405 | 1313 |
| 573 | 20250402 | 093600 | 1305528131 | 3415 | 3405 | 3415 | 3390 | 18283 |
| 574 | 20250402 | 093500 | 1243365231 | 3405 | 3410 | 3415 | 3405 | 4096 |
| 575 | 20250402 | 093400 | 1229417776 | 3410 | 3415 | 3415 | 3410 | 3594 |
| 576 | 20250402 | 093300 | 1217159741 | 3415 | 3420 | 3420 | 3415 | 724 |
| 577 | 20250402 | 093200 | 1214685781 | 3420 | 3420 | 3420 | 3420 | 372 |
| 578 | 20250402 | 093100 | 1213413541 | 3420 | 3415 | 3425 | 3415 | 1864 |
| 579 | 20250402 | 093000 | 1207035881 | 3420 | 3410 | 3420 | 3410 | 784 |
| 580 | 20250402 | 092900 | 1204354921 | 3415 | 3415 | 3415 | 3415 | 747 |
| 581 | 20250402 | 092800 | 1201803916 | 3415 | 3420 | 3420 | 3415 | 943 |
| 582 | 20250402 | 092700 | 1198582841 | 3415 | 3420 | 3420 | 3415 | 2734 |
| 583 | 20250402 | 092600 | 1189239146 | 3420 | 3435 | 3435 | 3420 | 1534 |
| 584 | 20250402 | 092500 | 1183986716 | 3415 | 3420 | 3435 | 3415 | 1928 |
| 585 | 20250402 | 092400 | 1177393746 | 3415 | 3435 | 3435 | 3415 | 3011 |
| 586 | 20250402 | 092300 | 1167065951 | 3435 | 3415 | 3435 | 3415 | 5373 |
| 587 | 20250402 | 092200 | 1148629791 | 3415 | 3410 | 3425 | 3410 | 4639 |
| 588 | 20250402 | 092100 | 1132791192 | 3420 | 3415 | 3425 | 3405 | 2016 |
| 589 | 20250402 | 092000 | 1125910372 | 3415 | 3425 | 3425 | 3415 | 4879 |
| 590 | 20250402 | 091900 | 1109219507 | 3430 | 3430 | 3430 | 3430 | 69 |
| 591 | 20250402 | 091800 | 1108982837 | 3425 | 3430 | 3435 | 3425 | 2420 |
| 592 | 20250402 | 091700 | 1100685817 | 3430 | 3440 | 3440 | 3420 | 447 |
| 593 | 20250402 | 091600 | 1099152377 | 3440 | 3420 | 3440 | 3415 | 365 |
| 594 | 20250402 | 091500 | 1097900002 | 3420 | 3430 | 3445 | 3410 | 4359 |
| 595 | 20250402 | 091400 | 1082980802 | 3420 | 3425 | 3430 | 3420 | 9188 |
| 596 | 20250402 | 091300 | 1051518557 | 3420 | 3410 | 3425 | 3410 | 2710 |
| 597 | 20250402 | 091200 | 1042253632 | 3410 | 3400 | 3410 | 3375 | 3635 |
| 598 | 20250402 | 091100 | 1029917737 | 3375 | 3380 | 3400 | 3375 | 5116 |
| 599 | 20250402 | 091000 | 1012586697 | 3380 | 3385 | 3400 | 3380 | 15412 |
| 600 | 20250402 | 090900 | 960444122 | 3385 | 3385 | 3390 | 3375 | 9698 |
| 601 | 20250402 | 090800 | 927634662 | 3380 | 3410 | 3410 | 3380 | 34616 |
| 602 | 20250402 | 090700 | 810121492 | 3410 | 3430 | 3435 | 3410 | 33695 |
| 603 | 20250402 | 090600 | 694931807 | 3425 | 3420 | 3430 | 3415 | 10491 |
| 604 | 20250402 | 090500 | 659037932 | 3425 | 3445 | 3455 | 3425 | 29019 |
| 605 | 20250402 | 090400 | 559263232 | 3445 | 3470 | 3470 | 3445 | 12086 |
| 606 | 20250402 | 090300 | 517526177 | 3460 | 3455 | 3505 | 3445 | 40008 |
| 607 | 20250402 | 090200 | 378882112 | 3460 | 3477 | 3480 | 3450 | 49729 |
| 608 | 20250402 | 090100 | 206597065 | 3480 | 3495 | 3505 | 3480 | 17165 |
| 609 | 20250402 | 090000 | 146693320 | 3500 | 3480 | 3510 | 3480 | 42093 |