30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 192200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 3 | 20250411 | 192100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 4 | 20250411 | 192000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 5 | 20250411 | 191900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 6 | 20250411 | 191800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 7 | 20250411 | 191700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 8 | 20250411 | 191600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 9 | 20250411 | 191500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 10 | 20250411 | 191400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 11 | 20250411 | 191300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 12 | 20250411 | 191200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 13 | 20250411 | 191100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 14 | 20250411 | 191000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 15 | 20250411 | 190900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 16 | 20250411 | 190800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 17 | 20250411 | 190700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 18 | 20250411 | 190600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 19 | 20250411 | 190500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 20 | 20250411 | 190400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 21 | 20250411 | 190300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 22 | 20250411 | 190200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 23 | 20250411 | 190100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 24 | 20250411 | 190000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 25 | 20250411 | 185900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 26 | 20250411 | 185800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 27 | 20250411 | 185700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 28 | 20250411 | 185600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 29 | 20250411 | 185500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 30 | 20250411 | 185400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 31 | 20250411 | 185300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 32 | 20250411 | 185200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 33 | 20250411 | 185100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 34 | 20250411 | 185000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 35 | 20250411 | 184900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 36 | 20250411 | 184800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 37 | 20250411 | 184700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 38 | 20250411 | 184600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 39 | 20250411 | 184500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 40 | 20250411 | 184400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 41 | 20250411 | 184300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 42 | 20250411 | 184200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 43 | 20250411 | 184100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 44 | 20250411 | 184000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 45 | 20250411 | 183900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 46 | 20250411 | 183800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 47 | 20250411 | 183700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 48 | 20250411 | 183600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 49 | 20250411 | 183500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 50 | 20250411 | 183400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 51 | 20250411 | 183300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 52 | 20250411 | 183200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 53 | 20250411 | 183100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 54 | 20250411 | 183000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 55 | 20250411 | 182900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 56 | 20250411 | 182800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 57 | 20250411 | 182700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 58 | 20250411 | 182600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 59 | 20250411 | 182500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 60 | 20250411 | 182400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 61 | 20250411 | 182300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 62 | 20250411 | 182200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 63 | 20250411 | 182100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 64 | 20250411 | 182000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 65 | 20250411 | 181900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 66 | 20250411 | 181800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 67 | 20250411 | 181700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 68 | 20250411 | 181600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 69 | 20250411 | 181500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 70 | 20250411 | 181400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 71 | 20250411 | 181300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 72 | 20250411 | 181200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 73 | 20250411 | 181100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 74 | 20250411 | 181000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 75 | 20250411 | 180900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 76 | 20250411 | 180800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 77 | 20250411 | 180700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 78 | 20250411 | 180600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 79 | 20250411 | 180500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 80 | 20250411 | 180400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 81 | 20250411 | 180300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 82 | 20250411 | 180200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 83 | 20250411 | 180100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 84 | 20250411 | 180000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 85 | 20250411 | 175900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 86 | 20250411 | 175800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 87 | 20250411 | 175700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 88 | 20250411 | 175600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 89 | 20250411 | 175500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 90 | 20250411 | 175400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 91 | 20250411 | 175300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 92 | 20250411 | 175200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 93 | 20250411 | 175100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 94 | 20250411 | 175000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 95 | 20250411 | 174900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 96 | 20250411 | 174800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 97 | 20250411 | 174700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 98 | 20250411 | 174600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 99 | 20250411 | 174500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 100 | 20250411 | 174400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 101 | 20250411 | 174300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 102 | 20250411 | 174200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 103 | 20250411 | 174100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 104 | 20250411 | 174000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 105 | 20250411 | 173900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 106 | 20250411 | 173800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 107 | 20250411 | 173700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 108 | 20250411 | 173600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 109 | 20250411 | 173500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 110 | 20250411 | 173400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 111 | 20250411 | 173300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 112 | 20250411 | 173200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 113 | 20250411 | 173100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 114 | 20250411 | 173000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 115 | 20250411 | 172900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 116 | 20250411 | 172800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 117 | 20250411 | 172700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 118 | 20250411 | 172600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 119 | 20250411 | 172500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 120 | 20250411 | 172400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 121 | 20250411 | 172300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 122 | 20250411 | 172200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 123 | 20250411 | 172100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 124 | 20250411 | 172000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 125 | 20250411 | 171900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 126 | 20250411 | 171800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 127 | 20250411 | 171700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 128 | 20250411 | 171600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 129 | 20250411 | 171500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 130 | 20250411 | 171400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 131 | 20250411 | 171300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 132 | 20250411 | 171200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 133 | 20250411 | 171100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 134 | 20250411 | 171000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 135 | 20250411 | 170900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 136 | 20250411 | 170800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 137 | 20250411 | 170700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 138 | 20250411 | 170600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 139 | 20250411 | 170500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 140 | 20250411 | 170400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 141 | 20250411 | 170300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 142 | 20250411 | 170200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 143 | 20250411 | 170100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 144 | 20250411 | 170000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 145 | 20250411 | 165900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 146 | 20250411 | 165800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 147 | 20250411 | 165700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 148 | 20250411 | 165600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 149 | 20250411 | 165500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 150 | 20250411 | 165400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 151 | 20250411 | 165300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 152 | 20250411 | 165200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 153 | 20250411 | 165100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 154 | 20250411 | 165000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 155 | 20250411 | 164900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 156 | 20250411 | 164800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 157 | 20250411 | 164700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 158 | 20250411 | 164600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 159 | 20250411 | 164500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 160 | 20250411 | 164400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 161 | 20250411 | 164300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 162 | 20250411 | 164200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 163 | 20250411 | 164100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 164 | 20250411 | 164000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 165 | 20250411 | 163900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 166 | 20250411 | 163800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 167 | 20250411 | 163700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 168 | 20250411 | 163600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 169 | 20250411 | 163500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 170 | 20250411 | 163400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 171 | 20250411 | 163300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 172 | 20250411 | 163200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 173 | 20250411 | 163100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 174 | 20250411 | 163000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 175 | 20250411 | 162900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 176 | 20250411 | 162800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 177 | 20250411 | 162700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 178 | 20250411 | 162600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 179 | 20250411 | 162500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 180 | 20250411 | 162400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 181 | 20250411 | 162300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 182 | 20250411 | 162200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 183 | 20250411 | 162100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 184 | 20250411 | 162000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20250411 | 161900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20250411 | 161800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20250411 | 161700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20250411 | 161600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20250411 | 161500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20250411 | 161400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 191 | 20250411 | 161300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 192 | 20250411 | 161200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20250411 | 161100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20250411 | 161000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20250411 | 160900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20250411 | 160800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20250411 | 160700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20250411 | 160600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20250411 | 160500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20250411 | 160400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20250411 | 160300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20250411 | 160200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 203 | 20250411 | 160100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 204 | 20250411 | 160000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 205 | 20250411 | 155900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 206 | 20250411 | 155800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 207 | 20250411 | 155700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 208 | 20250411 | 155600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 209 | 20250411 | 155500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 210 | 20250411 | 155400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 211 | 20250411 | 155300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 212 | 20250411 | 155200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 213 | 20250411 | 155100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 214 | 20250411 | 155000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 215 | 20250411 | 154900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20250411 | 154800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20250411 | 154700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20250411 | 154600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20250411 | 154500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20250411 | 154400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20250411 | 154300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20250411 | 154200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 223 | 20250411 | 154100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20250411 | 154000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 225 | 20250411 | 153900 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 226 | 20250411 | 153800 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 227 | 20250411 | 153700 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 228 | 20250411 | 153600 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 229 | 20250411 | 153500 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 230 | 20250411 | 153400 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 231 | 20250411 | 153300 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 232 | 20250411 | 153200 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 233 | 20250411 | 153100 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 0 |
| 234 | 20250411 | 153000 | 1670809986 | 4755 | 4755 | 4755 | 4755 | 4175 |
| 235 | 20250411 | 152900 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 236 | 20250411 | 152800 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 237 | 20250411 | 152700 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 238 | 20250411 | 152600 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 239 | 20250411 | 152500 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 240 | 20250411 | 152400 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 241 | 20250411 | 152300 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 242 | 20250411 | 152200 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 243 | 20250411 | 152100 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 244 | 20250411 | 152000 | 1650957861 | 4755 | 4755 | 4755 | 4755 | 0 |
| 245 | 20250411 | 151900 | 1650957861 | 4755 | 4750 | 4755 | 4745 | 3451 |
| 246 | 20250411 | 151800 | 1634558096 | 4755 | 4755 | 4755 | 4755 | 115 |
| 247 | 20250411 | 151700 | 1634011271 | 4750 | 4750 | 4750 | 4750 | 200 |
| 248 | 20250411 | 151600 | 1633061271 | 4755 | 4775 | 4775 | 4745 | 1574 |
| 249 | 20250411 | 151500 | 1625572816 | 4770 | 4770 | 4770 | 4770 | 516 |
| 250 | 20250411 | 151400 | 1623111496 | 4775 | 4770 | 4775 | 4765 | 210 |
| 251 | 20250411 | 151300 | 1622109121 | 4775 | 4770 | 4775 | 4770 | 81 |
| 252 | 20250411 | 151200 | 1621722746 | 4770 | 4770 | 4770 | 4765 | 598 |
| 253 | 20250411 | 151100 | 1618870316 | 4770 | 4765 | 4770 | 4765 | 597 |
| 254 | 20250411 | 151000 | 1616022841 | 4760 | 4750 | 4760 | 4750 | 1557 |
| 255 | 20250411 | 150900 | 1608614711 | 4750 | 4750 | 4750 | 4745 | 638 |
| 256 | 20250411 | 150800 | 1605584311 | 4750 | 4750 | 4750 | 4750 | 14 |
| 257 | 20250411 | 150700 | 1605517811 | 4750 | 4745 | 4750 | 4745 | 139 |
| 258 | 20250411 | 150600 | 1604857996 | 4745 | 4745 | 4750 | 4745 | 347 |
| 259 | 20250411 | 150500 | 1603211476 | 4750 | 4750 | 4750 | 4750 | 748 |
| 260 | 20250411 | 150400 | 1599658476 | 4750 | 4755 | 4755 | 4750 | 65 |
| 261 | 20250411 | 150300 | 1599349456 | 4755 | 4755 | 4755 | 4750 | 357 |
| 262 | 20250411 | 150200 | 1597653696 | 4750 | 4755 | 4755 | 4750 | 239 |
| 263 | 20250411 | 150100 | 1596517861 | 4755 | 4755 | 4755 | 4755 | 82 |
| 264 | 20250411 | 150000 | 1596127951 | 4760 | 4760 | 4760 | 4760 | 17 |
| 265 | 20250411 | 145900 | 1596047031 | 4750 | 4750 | 4755 | 4750 | 1532 |
| 266 | 20250411 | 145800 | 1588769981 | 4750 | 4760 | 4760 | 4750 | 2056 |
| 267 | 20250411 | 145700 | 1578993261 | 4760 | 4760 | 4760 | 4760 | 71 |
| 268 | 20250411 | 145600 | 1578655301 | 4760 | 4765 | 4765 | 4760 | 1056 |
| 269 | 20250411 | 145500 | 1573626581 | 4765 | 4765 | 4765 | 4765 | 155 |
| 270 | 20250411 | 145400 | 1572888006 | 4765 | 4765 | 4765 | 4765 | 16 |
| 271 | 20250411 | 145300 | 1572811766 | 4765 | 4765 | 4765 | 4765 | 0 |
| 272 | 20250411 | 145200 | 1572811766 | 4765 | 4767 | 4767 | 4765 | 200 |
| 273 | 20250411 | 145100 | 1571858746 | 4770 | 4765 | 4770 | 4765 | 433 |
| 274 | 20250411 | 145000 | 1569794501 | 4760 | 4760 | 4760 | 4760 | 13 |
| 275 | 20250411 | 144900 | 1569732621 | 4760 | 4760 | 4760 | 4760 | 105 |
| 276 | 20250411 | 144800 | 1569232821 | 4760 | 4760 | 4760 | 4760 | 0 |
| 277 | 20250411 | 144700 | 1569232821 | 4760 | 4760 | 4760 | 4760 | 0 |
| 278 | 20250411 | 144600 | 1569232821 | 4760 | 4760 | 4760 | 4760 | 19 |
| 279 | 20250411 | 144500 | 1569142381 | 4755 | 4755 | 4755 | 4755 | 0 |
| 280 | 20250411 | 144400 | 1569142381 | 4755 | 4755 | 4755 | 4755 | 22 |
| 281 | 20250411 | 144300 | 1569037771 | 4755 | 4755 | 4755 | 4755 | 258 |
| 282 | 20250411 | 144200 | 1567810981 | 4760 | 4760 | 4760 | 4760 | 3 |
| 283 | 20250411 | 144100 | 1567796701 | 4755 | 4755 | 4755 | 4755 | 344 |
| 284 | 20250411 | 144000 | 1566160981 | 4755 | 4755 | 4755 | 4755 | 0 |
| 285 | 20250411 | 143900 | 1566160981 | 4755 | 4765 | 4765 | 4755 | 44 |
| 286 | 20250411 | 143800 | 1565951341 | 4765 | 4765 | 4765 | 4765 | 25 |
| 287 | 20250411 | 143700 | 1565832216 | 4770 | 4770 | 4770 | 4770 | 0 |
| 288 | 20250411 | 143600 | 1565832216 | 4770 | 4770 | 4770 | 4770 | 0 |
| 289 | 20250411 | 143500 | 1565832216 | 4770 | 4770 | 4770 | 4770 | 50 |
| 290 | 20250411 | 143400 | 1565593716 | 4770 | 4770 | 4770 | 4770 | 0 |
| 291 | 20250411 | 143300 | 1565593716 | 4770 | 4770 | 4770 | 4770 | 1 |
| 292 | 20250411 | 143200 | 1565588946 | 4750 | 4750 | 4750 | 4750 | 1 |
| 293 | 20250411 | 143100 | 1565584196 | 4755 | 4755 | 4755 | 4755 | 500 |
| 294 | 20250411 | 143000 | 1563206696 | 4755 | 4755 | 4755 | 4755 | 10 |
| 295 | 20250411 | 142900 | 1563159146 | 4755 | 4770 | 4770 | 4755 | 447 |
| 296 | 20250411 | 142800 | 1561033624 | 4755 | 4760 | 4760 | 4755 | 302 |
| 297 | 20250411 | 142700 | 1559597589 | 4760 | 4760 | 4760 | 4760 | 0 |
| 298 | 20250411 | 142600 | 1559597589 | 4760 | 4760 | 4760 | 4760 | 98 |
| 299 | 20250411 | 142500 | 1559131109 | 4760 | 4760 | 4760 | 4760 | 30 |
| 300 | 20250411 | 142400 | 1558988309 | 4760 | 4770 | 4770 | 4760 | 218 |
| 301 | 20250411 | 142300 | 1557949629 | 4770 | 4765 | 4770 | 4765 | 2 |
| 302 | 20250411 | 142200 | 1557940094 | 4770 | 4770 | 4770 | 4770 | 2 |
| 303 | 20250411 | 142100 | 1557930554 | 4750 | 4765 | 4765 | 4750 | 4824 |
| 304 | 20250411 | 142000 | 1534984919 | 4780 | 4780 | 4780 | 4780 | 0 |
| 305 | 20250411 | 141900 | 1534984919 | 4780 | 4765 | 4780 | 4765 | 3 |
| 306 | 20250411 | 141800 | 1534970609 | 4770 | 4780 | 4780 | 4770 | 560 |
| 307 | 20250411 | 141700 | 1532299289 | 4775 | 4775 | 4775 | 4775 | 27 |
| 308 | 20250411 | 141600 | 1532170364 | 4780 | 4780 | 4780 | 4780 | 2 |
| 309 | 20250411 | 141500 | 1532160804 | 4770 | 4780 | 4780 | 4770 | 121 |
| 310 | 20250411 | 141400 | 1531582624 | 4770 | 4765 | 4770 | 4765 | 48 |
| 311 | 20250411 | 141300 | 1531353764 | 4765 | 4765 | 4765 | 4765 | 50 |
| 312 | 20250411 | 141200 | 1531115514 | 4765 | 4765 | 4765 | 4765 | 10 |
| 313 | 20250411 | 141100 | 1531067864 | 4765 | 4765 | 4765 | 4765 | 219 |
| 314 | 20250411 | 141000 | 1530024329 | 4770 | 4770 | 4770 | 4770 | 0 |
| 315 | 20250411 | 140900 | 1530024329 | 4770 | 4775 | 4775 | 4770 | 339 |
| 316 | 20250411 | 140800 | 1528407109 | 4785 | 4785 | 4785 | 4785 | 1 |
| 317 | 20250411 | 140700 | 1528402324 | 4780 | 4780 | 4780 | 4780 | 0 |
| 318 | 20250411 | 140600 | 1528402324 | 4780 | 4780 | 4780 | 4780 | 0 |
| 319 | 20250411 | 140500 | 1528402324 | 4780 | 4780 | 4780 | 4780 | 0 |
| 320 | 20250411 | 140400 | 1528402324 | 4780 | 4780 | 4780 | 4780 | 500 |
| 321 | 20250411 | 140300 | 1526012324 | 4770 | 4770 | 4770 | 4770 | 0 |
| 322 | 20250411 | 140200 | 1526012324 | 4770 | 4790 | 4790 | 4770 | 135 |
| 323 | 20250411 | 140100 | 1525367354 | 4790 | 4790 | 4790 | 4790 | 0 |
| 324 | 20250411 | 140000 | 1525367354 | 4790 | 4790 | 4790 | 4790 | 1 |
| 325 | 20250411 | 135900 | 1525362564 | 4790 | 4790 | 4790 | 4790 | 104 |
| 326 | 20250411 | 135800 | 1524864404 | 4790 | 4790 | 4790 | 4790 | 0 |
| 327 | 20250411 | 135700 | 1524864404 | 4790 | 4790 | 4790 | 4790 | 0 |
| 328 | 20250411 | 135600 | 1524864404 | 4790 | 4765 | 4790 | 4765 | 2 |
| 329 | 20250411 | 135500 | 1524854849 | 4790 | 4775 | 4790 | 4775 | 788 |
| 330 | 20250411 | 135400 | 1521083939 | 4770 | 4770 | 4770 | 4765 | 150 |
| 331 | 20250411 | 135300 | 1520368924 | 4780 | 4780 | 4780 | 4780 | 3 |
| 332 | 20250411 | 135200 | 1520354584 | 4785 | 4785 | 4785 | 4785 | 1 |
| 333 | 20250411 | 135100 | 1520349799 | 4770 | 4780 | 4780 | 4765 | 388 |
| 334 | 20250411 | 135000 | 1518499674 | 4785 | 4790 | 4790 | 4785 | 80 |
| 335 | 20250411 | 134900 | 1518116739 | 4795 | 4790 | 4795 | 4790 | 1010 |
| 336 | 20250411 | 134800 | 1513273839 | 4795 | 4780 | 4795 | 4780 | 2208 |
| 337 | 20250411 | 134700 | 1502696509 | 4785 | 4785 | 4785 | 4785 | 1 |
| 338 | 20250411 | 134600 | 1502691724 | 4785 | 4775 | 4785 | 4775 | 2035 |
| 339 | 20250411 | 134500 | 1492959539 | 4775 | 4775 | 4775 | 4775 | 400 |
| 340 | 20250411 | 134400 | 1491049539 | 4765 | 4765 | 4765 | 4765 | 0 |
| 341 | 20250411 | 134300 | 1491049539 | 4765 | 4775 | 4775 | 4765 | 404 |
| 342 | 20250411 | 134200 | 1489123439 | 4775 | 4775 | 4775 | 4775 | 1 |
| 343 | 20250411 | 134100 | 1489118664 | 4765 | 4765 | 4765 | 4765 | 0 |
| 344 | 20250411 | 134000 | 1489118664 | 4765 | 4765 | 4765 | 4765 | 1 |
| 345 | 20250411 | 133900 | 1489113899 | 4760 | 4775 | 4775 | 4760 | 639 |
| 346 | 20250411 | 133800 | 1486068739 | 4765 | 4765 | 4765 | 4765 | 40 |
| 347 | 20250411 | 133700 | 1485878139 | 4775 | 4775 | 4775 | 4775 | 12 |
| 348 | 20250411 | 133600 | 1485820839 | 4775 | 4775 | 4775 | 4775 | 1 |
| 349 | 20250411 | 133500 | 1485816064 | 4765 | 4765 | 4765 | 4765 | 1209 |
| 350 | 20250411 | 133400 | 1480055179 | 4765 | 4765 | 4765 | 4765 | 300 |
| 351 | 20250411 | 133300 | 1478625679 | 4780 | 4765 | 4780 | 4765 | 78 |
| 352 | 20250411 | 133200 | 1478253979 | 4780 | 4780 | 4780 | 4780 | 0 |
| 353 | 20250411 | 133100 | 1478253979 | 4780 | 4780 | 4780 | 4780 | 164 |
| 354 | 20250411 | 133000 | 1477470059 | 4780 | 4780 | 4780 | 4780 | 1 |
| 355 | 20250411 | 132900 | 1477465279 | 4770 | 4780 | 4780 | 4770 | 20 |
| 356 | 20250411 | 132800 | 1477369859 | 4780 | 4780 | 4780 | 4780 | 32 |
| 357 | 20250411 | 132700 | 1477216899 | 4765 | 4765 | 4765 | 4765 | 0 |
| 358 | 20250411 | 132600 | 1477216899 | 4765 | 4772 | 4772 | 4765 | 2 |
| 359 | 20250411 | 132500 | 1477207362 | 4760 | 4760 | 4760 | 4760 | 0 |
| 360 | 20250411 | 132400 | 1477207362 | 4760 | 4760 | 4760 | 4760 | 0 |
| 361 | 20250411 | 132300 | 1477207362 | 4760 | 4765 | 4765 | 4760 | 345 |
| 362 | 20250411 | 132200 | 1475564277 | 4780 | 4780 | 4780 | 4780 | 2 |
| 363 | 20250411 | 132100 | 1475554717 | 4785 | 4785 | 4785 | 4785 | 395 |
| 364 | 20250411 | 132000 | 1473664642 | 4785 | 4780 | 4785 | 4780 | 2215 |
| 365 | 20250411 | 131900 | 1463069947 | 4770 | 4755 | 4770 | 4755 | 489 |
| 366 | 20250411 | 131800 | 1460738167 | 4770 | 4770 | 4770 | 4770 | 0 |
| 367 | 20250411 | 131700 | 1460738167 | 4770 | 4760 | 4770 | 4760 | 589 |
| 368 | 20250411 | 131600 | 1457934517 | 4770 | 4770 | 4770 | 4770 | 10 |
| 369 | 20250411 | 131500 | 1457886817 | 4770 | 4750 | 4770 | 4750 | 1178 |
| 370 | 20250411 | 131400 | 1452268557 | 4770 | 4750 | 4770 | 4750 | 3829 |
| 371 | 20250411 | 131300 | 1434072032 | 4750 | 4755 | 4755 | 4750 | 3435 |
| 372 | 20250411 | 131200 | 1417739897 | 4755 | 4765 | 4765 | 4755 | 3001 |
| 373 | 20250411 | 131100 | 1403465147 | 4765 | 4765 | 4765 | 4765 | 200 |
| 374 | 20250411 | 131000 | 1402512147 | 4780 | 4760 | 4780 | 4760 | 14 |
| 375 | 20250411 | 130900 | 1402445327 | 4755 | 4765 | 4775 | 4755 | 1991 |
| 376 | 20250411 | 130800 | 1392958047 | 4765 | 4770 | 4770 | 4765 | 104 |
| 377 | 20250411 | 130700 | 1392462237 | 4770 | 4770 | 4770 | 4770 | 0 |
| 378 | 20250411 | 130600 | 1392462237 | 4770 | 4770 | 4770 | 4770 | 1 |
| 379 | 20250411 | 130500 | 1392457467 | 4765 | 4770 | 4770 | 4765 | 403 |
| 380 | 20250411 | 130400 | 1390535332 | 4765 | 4765 | 4765 | 4765 | 351 |
| 381 | 20250411 | 130300 | 1388862817 | 4765 | 4765 | 4765 | 4765 | 3 |
| 382 | 20250411 | 130200 | 1388848522 | 4780 | 4760 | 4780 | 4760 | 51 |
| 383 | 20250411 | 130100 | 1388605742 | 4760 | 4760 | 4760 | 4760 | 200 |
| 384 | 20250411 | 130000 | 1387653742 | 4780 | 4780 | 4780 | 4780 | 1 |
| 385 | 20250411 | 125900 | 1387648962 | 4780 | 4770 | 4780 | 4760 | 501 |
| 386 | 20250411 | 125800 | 1385261422 | 4775 | 4775 | 4775 | 4775 | 0 |
| 387 | 20250411 | 125700 | 1385261422 | 4775 | 4775 | 4775 | 4775 | 100 |
| 388 | 20250411 | 125600 | 1384783922 | 4780 | 4780 | 4780 | 4780 | 0 |
| 389 | 20250411 | 125500 | 1384783922 | 4780 | 4772 | 4780 | 4772 | 21 |
| 390 | 20250411 | 125400 | 1384683694 | 4772 | 4772 | 4772 | 4772 | 0 |
| 391 | 20250411 | 125300 | 1384683694 | 4772 | 4770 | 4772 | 4760 | 151 |
| 392 | 20250411 | 125200 | 1383964912 | 4760 | 4775 | 4775 | 4760 | 4200 |
| 393 | 20250411 | 125100 | 1363948782 | 4790 | 4785 | 4790 | 4785 | 100 |
| 394 | 20250411 | 125000 | 1363470237 | 4785 | 4770 | 4785 | 4770 | 200 |
| 395 | 20250411 | 124900 | 1362515152 | 4775 | 4775 | 4775 | 4775 | 2434 |
| 396 | 20250411 | 124800 | 1350892802 | 4780 | 4780 | 4780 | 4780 | 4351 |
| 397 | 20250411 | 124700 | 1330095022 | 4780 | 4780 | 4780 | 4780 | 601 |
| 398 | 20250411 | 124600 | 1327222242 | 4785 | 4785 | 4785 | 4785 | 0 |
| 399 | 20250411 | 124500 | 1327222242 | 4785 | 4785 | 4785 | 4785 | 50 |
| 400 | 20250411 | 124400 | 1326982992 | 4785 | 4785 | 4785 | 4785 | 445 |
| 401 | 20250411 | 124300 | 1324853667 | 4785 | 4790 | 4790 | 4785 | 809 |
| 402 | 20250411 | 124200 | 1320982572 | 4790 | 4785 | 4790 | 4785 | 1428 |
| 403 | 20250411 | 124100 | 1314144532 | 4790 | 4790 | 4790 | 4790 | 0 |
| 404 | 20250411 | 124000 | 1314144532 | 4790 | 4790 | 4790 | 4785 | 1001 |
| 405 | 20250411 | 123900 | 1309354407 | 4795 | 4790 | 4795 | 4790 | 68 |
| 406 | 20250411 | 123800 | 1309028672 | 4795 | 4795 | 4795 | 4795 | 0 |
| 407 | 20250411 | 123700 | 1309028672 | 4795 | 4795 | 4795 | 4795 | 0 |
| 408 | 20250411 | 123600 | 1309028672 | 4795 | 4795 | 4795 | 4795 | 0 |
| 409 | 20250411 | 123500 | 1309028672 | 4795 | 4795 | 4795 | 4795 | 1 |
| 410 | 20250411 | 123400 | 1309023877 | 4790 | 4790 | 4790 | 4790 | 180 |
| 411 | 20250411 | 123300 | 1308161677 | 4790 | 4790 | 4790 | 4790 | 670 |
| 412 | 20250411 | 123200 | 1304952377 | 4790 | 4790 | 4790 | 4790 | 3 |
| 413 | 20250411 | 123100 | 1304938007 | 4795 | 4795 | 4795 | 4795 | 0 |
| 414 | 20250411 | 123000 | 1304938007 | 4795 | 4785 | 4795 | 4785 | 439 |
| 415 | 20250411 | 122900 | 1302833402 | 4795 | 4795 | 4795 | 4795 | 101 |
| 416 | 20250411 | 122800 | 1302349107 | 4800 | 4795 | 4800 | 4790 | 1082 |
| 417 | 20250411 | 122700 | 1297165912 | 4790 | 4790 | 4795 | 4790 | 490 |
| 418 | 20250411 | 122600 | 1294818642 | 4795 | 4795 | 4795 | 4795 | 192 |
| 419 | 20250411 | 122500 | 1293898002 | 4810 | 4795 | 4810 | 4795 | 202 |
| 420 | 20250411 | 122400 | 1292929382 | 4810 | 4810 | 4810 | 4810 | 0 |
| 421 | 20250411 | 122300 | 1292929382 | 4810 | 4810 | 4810 | 4810 | 1 |
| 422 | 20250411 | 122200 | 1292924572 | 4810 | 4810 | 4810 | 4810 | 0 |
| 423 | 20250411 | 122100 | 1292924572 | 4810 | 4815 | 4815 | 4800 | 3882 |
| 424 | 20250411 | 122000 | 1274288667 | 4805 | 4810 | 4810 | 4805 | 1030 |
| 425 | 20250411 | 121900 | 1269334577 | 4815 | 4815 | 4815 | 4815 | 27 |
| 426 | 20250411 | 121800 | 1269204572 | 4815 | 4815 | 4820 | 4815 | 583 |
| 427 | 20250411 | 121700 | 1266396927 | 4815 | 4815 | 4815 | 4815 | 500 |
| 428 | 20250411 | 121600 | 1263989427 | 4815 | 4815 | 4815 | 4815 | 322 |
| 429 | 20250411 | 121500 | 1262438997 | 4810 | 4820 | 4820 | 4810 | 1559 |
| 430 | 20250411 | 121400 | 1254930962 | 4820 | 4820 | 4820 | 4820 | 786 |
| 431 | 20250411 | 121300 | 1251142442 | 4820 | 4815 | 4820 | 4815 | 652 |
| 432 | 20250411 | 121200 | 1248000912 | 4810 | 4810 | 4810 | 4810 | 1073 |
| 433 | 20250411 | 121100 | 1242839782 | 4805 | 4805 | 4805 | 4805 | 50 |
| 434 | 20250411 | 121000 | 1242599532 | 4810 | 4810 | 4810 | 4810 | 21 |
| 435 | 20250411 | 120900 | 1242498522 | 4810 | 4805 | 4810 | 4805 | 116 |
| 436 | 20250411 | 120800 | 1241941122 | 4805 | 4805 | 4805 | 4805 | 0 |
| 437 | 20250411 | 120700 | 1241941122 | 4805 | 4805 | 4805 | 4805 | 3 |
| 438 | 20250411 | 120600 | 1241926707 | 4800 | 4800 | 4800 | 4800 | 0 |
| 439 | 20250411 | 120500 | 1241926707 | 4800 | 4800 | 4800 | 4800 | 0 |
| 440 | 20250411 | 120400 | 1241926707 | 4800 | 4800 | 4800 | 4800 | 1054 |
| 441 | 20250411 | 120300 | 1236867507 | 4800 | 4800 | 4800 | 4800 | 0 |
| 442 | 20250411 | 120200 | 1236867507 | 4800 | 4795 | 4800 | 4795 | 201 |
| 443 | 20250411 | 120100 | 1235902712 | 4800 | 4800 | 4800 | 4800 | 344 |
| 444 | 20250411 | 120000 | 1234251512 | 4800 | 4805 | 4805 | 4800 | 501 |
| 445 | 20250411 | 115900 | 1231846707 | 4805 | 4805 | 4805 | 4805 | 331 |
| 446 | 20250411 | 115800 | 1230256252 | 4810 | 4810 | 4810 | 4810 | 4 |
| 447 | 20250411 | 115700 | 1230237012 | 4810 | 4810 | 4810 | 4810 | 0 |
| 448 | 20250411 | 115600 | 1230237012 | 4810 | 4810 | 4810 | 4810 | 200 |
| 449 | 20250411 | 115500 | 1229275012 | 4810 | 4805 | 4810 | 4805 | 181 |
| 450 | 20250411 | 115400 | 1228404452 | 4805 | 4805 | 4805 | 4805 | 20 |
| 451 | 20250411 | 115300 | 1228308352 | 4810 | 4810 | 4810 | 4810 | 350 |
| 452 | 20250411 | 115200 | 1226624852 | 4810 | 4810 | 4810 | 4810 | 2 |
| 453 | 20250411 | 115100 | 1226615232 | 4810 | 4810 | 4810 | 4810 | 0 |
| 454 | 20250411 | 115000 | 1226615232 | 4810 | 4805 | 4810 | 4805 | 14 |
| 455 | 20250411 | 114900 | 1226547912 | 4805 | 4805 | 4805 | 4805 | 247 |
| 456 | 20250411 | 114800 | 1225361077 | 4800 | 4790 | 4800 | 4785 | 279 |
| 457 | 20250411 | 114700 | 1224024827 | 4805 | 4790 | 4805 | 4785 | 1102 |
| 458 | 20250411 | 114600 | 1218750392 | 4785 | 4795 | 4795 | 4785 | 1200 |
| 459 | 20250411 | 114500 | 1213004547 | 4795 | 4810 | 4810 | 4795 | 201 |
| 460 | 20250411 | 114400 | 1212037752 | 4810 | 4810 | 4810 | 4810 | 0 |
| 461 | 20250411 | 114300 | 1212037752 | 4810 | 4795 | 4810 | 4795 | 207 |
| 462 | 20250411 | 114200 | 1211045082 | 4810 | 4785 | 4810 | 4785 | 3002 |
| 463 | 20250411 | 114100 | 1196621697 | 4785 | 4790 | 4790 | 4785 | 261 |
| 464 | 20250411 | 114000 | 1195372312 | 4790 | 4785 | 4790 | 4785 | 92 |
| 465 | 20250411 | 113900 | 1194932077 | 4785 | 4785 | 4785 | 4785 | 924 |
| 466 | 20250411 | 113800 | 1190510737 | 4785 | 4790 | 4790 | 4785 | 84 |
| 467 | 20250411 | 113700 | 1190108447 | 4790 | 4790 | 4790 | 4790 | 300 |
| 468 | 20250411 | 113600 | 1188671447 | 4790 | 4795 | 4795 | 4790 | 1502 |
| 469 | 20250411 | 113500 | 1181476857 | 4790 | 4790 | 4790 | 4790 | 850 |
| 470 | 20250411 | 113400 | 1177405357 | 4790 | 4790 | 4790 | 4790 | 371 |
| 471 | 20250411 | 113300 | 1175628267 | 4790 | 4795 | 4795 | 4790 | 803 |
| 472 | 20250411 | 113200 | 1171781862 | 4795 | 4800 | 4800 | 4795 | 121 |
| 473 | 20250411 | 113100 | 1171201657 | 4795 | 4790 | 4795 | 4790 | 4118 |
| 474 | 20250411 | 113000 | 1151461247 | 4790 | 4795 | 4795 | 4790 | 395 |
| 475 | 20250411 | 112900 | 1149567247 | 4790 | 4805 | 4805 | 4790 | 1125 |
| 476 | 20250411 | 112800 | 1144171992 | 4810 | 4815 | 4815 | 4810 | 2 |
| 477 | 20250411 | 112700 | 1144162367 | 4800 | 4805 | 4805 | 4800 | 641 |
| 478 | 20250411 | 112600 | 1141082382 | 4805 | 4805 | 4805 | 4805 | 52 |
| 479 | 20250411 | 112500 | 1140832522 | 4805 | 4800 | 4805 | 4800 | 1551 |
| 480 | 20250411 | 112400 | 1133380487 | 4800 | 4790 | 4800 | 4790 | 3142 |
| 481 | 20250411 | 112300 | 1118312317 | 4800 | 4800 | 4800 | 4795 | 305 |
| 482 | 20250411 | 112200 | 1116849742 | 4805 | 4805 | 4805 | 4805 | 3 |
| 483 | 20250411 | 112100 | 1116835327 | 4805 | 4805 | 4805 | 4805 | 3 |
| 484 | 20250411 | 112000 | 1116820912 | 4805 | 4805 | 4805 | 4805 | 15 |
| 485 | 20250411 | 111900 | 1116748837 | 4815 | 4815 | 4815 | 4800 | 4675 |
| 486 | 20250411 | 111800 | 1094279672 | 4820 | 4820 | 4820 | 4820 | 0 |
| 487 | 20250411 | 111700 | 1094279672 | 4820 | 4815 | 4820 | 4810 | 3708 |
| 488 | 20250411 | 111600 | 1076422377 | 4820 | 4820 | 4820 | 4815 | 1672 |
| 489 | 20250411 | 111500 | 1068364782 | 4815 | 4815 | 4820 | 4812 | 952 |
| 490 | 20250411 | 111400 | 1063779900 | 4815 | 4820 | 4820 | 4815 | 997 |
| 491 | 20250411 | 111300 | 1058976940 | 4820 | 4805 | 4820 | 4800 | 3864 |
| 492 | 20250411 | 111200 | 1040388985 | 4805 | 4815 | 4815 | 4800 | 183 |
| 493 | 20250411 | 111100 | 1039509405 | 4815 | 4815 | 4815 | 4800 | 1358 |
| 494 | 20250411 | 111000 | 1032980613 | 4820 | 4807 | 4820 | 4802 | 4263 |
| 495 | 20250411 | 110900 | 1012454842 | 4807 | 4785 | 4810 | 4785 | 5183 |
| 496 | 20250411 | 110800 | 987592167 | 4785 | 4785 | 4785 | 4785 | 100 |
| 497 | 20250411 | 110700 | 987113667 | 4790 | 4790 | 4790 | 4790 | 11 |
| 498 | 20250411 | 110600 | 987060977 | 4785 | 4780 | 4785 | 4780 | 108 |
| 499 | 20250411 | 110500 | 986544682 | 4775 | 4785 | 4790 | 4765 | 7903 |
| 500 | 20250411 | 110400 | 948796367 | 4780 | 4785 | 4790 | 4780 | 2644 |
| 501 | 20250411 | 110300 | 936157277 | 4790 | 4795 | 4800 | 4780 | 683 |
| 502 | 20250411 | 110200 | 932889607 | 4800 | 4815 | 4815 | 4795 | 384 |
| 503 | 20250411 | 110100 | 931045867 | 4815 | 4790 | 4820 | 4785 | 34931 |
| 504 | 20250411 | 110000 | 763352367 | 4780 | 4775 | 4790 | 4775 | 4844 |
| 505 | 20250411 | 105900 | 740187047 | 4780 | 4775 | 4780 | 4770 | 2973 |
| 506 | 20250411 | 105800 | 725980662 | 4775 | 4760 | 4775 | 4760 | 513 |
| 507 | 20250411 | 105700 | 723535162 | 4770 | 4760 | 4770 | 4760 | 1702 |
| 508 | 20250411 | 105600 | 715426317 | 4760 | 4765 | 4770 | 4755 | 1680 |
| 509 | 20250411 | 105500 | 707426292 | 4755 | 4755 | 4765 | 4750 | 571 |
| 510 | 20250411 | 105400 | 704709522 | 4750 | 4755 | 4770 | 4745 | 2516 |
| 511 | 20250411 | 105300 | 692730457 | 4755 | 4730 | 4755 | 4725 | 19549 |
| 512 | 20250411 | 105200 | 599971152 | 4730 | 4730 | 4730 | 4730 | 0 |
| 513 | 20250411 | 105100 | 599971152 | 4730 | 4740 | 4745 | 4725 | 4992 |
| 514 | 20250411 | 105000 | 576297797 | 4740 | 4715 | 4745 | 4700 | 13515 |
| 515 | 20250411 | 104900 | 512370852 | 4710 | 4700 | 4715 | 4700 | 4477 |
| 516 | 20250411 | 104800 | 491283312 | 4695 | 4690 | 4695 | 4690 | 874 |
| 517 | 20250411 | 104700 | 487182397 | 4685 | 4685 | 4685 | 4685 | 170 |
| 518 | 20250411 | 104600 | 486385947 | 4685 | 4690 | 4690 | 4685 | 80 |
| 519 | 20250411 | 104500 | 486011042 | 4690 | 4695 | 4695 | 4690 | 880 |
| 520 | 20250411 | 104400 | 481883637 | 4690 | 4690 | 4690 | 4690 | 1135 |
| 521 | 20250411 | 104300 | 476560487 | 4690 | 4675 | 4690 | 4675 | 190 |
| 522 | 20250411 | 104200 | 475671777 | 4680 | 4675 | 4680 | 4675 | 45 |
| 523 | 20250411 | 104100 | 475461397 | 4660 | 4660 | 4660 | 4660 | 0 |
| 524 | 20250411 | 104000 | 475461397 | 4660 | 4660 | 4660 | 4660 | 0 |
| 525 | 20250411 | 103900 | 475461397 | 4660 | 4670 | 4670 | 4660 | 622 |
| 526 | 20250411 | 103800 | 472559527 | 4665 | 4665 | 4665 | 4665 | 0 |
| 527 | 20250411 | 103700 | 472559527 | 4665 | 4670 | 4670 | 4665 | 230 |
| 528 | 20250411 | 103600 | 471485747 | 4670 | 4670 | 4670 | 4670 | 0 |
| 529 | 20250411 | 103500 | 471485747 | 4670 | 4680 | 4680 | 4665 | 1585 |
| 530 | 20250411 | 103400 | 464079012 | 4680 | 4680 | 4680 | 4670 | 938 |
| 531 | 20250411 | 103300 | 459698112 | 4675 | 4675 | 4675 | 4675 | 642 |
| 532 | 20250411 | 103200 | 456696762 | 4695 | 4695 | 4700 | 4675 | 678 |
| 533 | 20250411 | 103100 | 453526237 | 4700 | 4667 | 4700 | 4667 | 773 |
| 534 | 20250411 | 103000 | 449915124 | 4667 | 4655 | 4667 | 4655 | 1720 |
| 535 | 20250411 | 102900 | 441898740 | 4665 | 4665 | 4665 | 4665 | 2722 |
| 536 | 20250411 | 102800 | 429200610 | 4660 | 4660 | 4660 | 4660 | 0 |
| 537 | 20250411 | 102700 | 429200610 | 4660 | 4660 | 4660 | 4660 | 183 |
| 538 | 20250411 | 102600 | 428347830 | 4660 | 4665 | 4665 | 4660 | 349 |
| 539 | 20250411 | 102500 | 426721485 | 4665 | 4665 | 4665 | 4665 | 20 |
| 540 | 20250411 | 102400 | 426628185 | 4660 | 4660 | 4660 | 4660 | 31 |
| 541 | 20250411 | 102300 | 426483725 | 4660 | 4660 | 4665 | 4660 | 452 |
| 542 | 20250411 | 102200 | 424377300 | 4655 | 4655 | 4655 | 4655 | 86 |
| 543 | 20250411 | 102100 | 423976970 | 4655 | 4650 | 4655 | 4650 | 62 |
| 544 | 20250411 | 102000 | 423688655 | 4650 | 4640 | 4650 | 4640 | 563 |
| 545 | 20250411 | 101900 | 421071885 | 4640 | 4635 | 4640 | 4635 | 177 |
| 546 | 20250411 | 101800 | 420251030 | 4635 | 4635 | 4635 | 4635 | 1 |
| 547 | 20250411 | 101700 | 420246395 | 4625 | 4635 | 4635 | 4625 | 87 |
| 548 | 20250411 | 101600 | 419843385 | 4635 | 4635 | 4635 | 4635 | 2324 |
| 549 | 20250411 | 101500 | 409071645 | 4635 | 4635 | 4635 | 4635 | 676 |
| 550 | 20250411 | 101400 | 405938385 | 4615 | 4635 | 4635 | 4615 | 401 |
| 551 | 20250411 | 101300 | 404087750 | 4615 | 4625 | 4635 | 4615 | 820 |
| 552 | 20250411 | 101200 | 400303295 | 4650 | 4630 | 4650 | 4620 | 408 |
| 553 | 20250411 | 101100 | 398417365 | 4650 | 4650 | 4650 | 4650 | 1 |
| 554 | 20250411 | 101000 | 398412715 | 4640 | 4640 | 4640 | 4640 | 0 |
| 555 | 20250411 | 100900 | 398412715 | 4640 | 4640 | 4640 | 4640 | 100 |
| 556 | 20250411 | 100800 | 397948715 | 4640 | 4625 | 4640 | 4620 | 792 |
| 557 | 20250411 | 100700 | 394289590 | 4620 | 4625 | 4625 | 4620 | 310 |
| 558 | 20250411 | 100600 | 392856390 | 4640 | 4640 | 4640 | 4640 | 3 |
| 559 | 20250411 | 100500 | 392842470 | 4635 | 4635 | 4635 | 4635 | 62 |
| 560 | 20250411 | 100400 | 392555100 | 4635 | 4635 | 4635 | 4635 | 0 |
| 561 | 20250411 | 100300 | 392555100 | 4635 | 4635 | 4635 | 4635 | 4 |
| 562 | 20250411 | 100200 | 392536560 | 4635 | 4625 | 4635 | 4620 | 840 |
| 563 | 20250411 | 100100 | 388655240 | 4620 | 4635 | 4635 | 4620 | 433 |
| 564 | 20250411 | 100000 | 386652205 | 4645 | 4640 | 4645 | 4640 | 124 |
| 565 | 20250411 | 095900 | 386076745 | 4650 | 4650 | 4650 | 4650 | 120 |
| 566 | 20250411 | 095800 | 385518745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 567 | 20250411 | 095700 | 385518745 | 4650 | 4625 | 4650 | 4625 | 2053 |
| 568 | 20250411 | 095600 | 376013390 | 4630 | 4630 | 4630 | 4630 | 20 |
| 569 | 20250411 | 095500 | 375920790 | 4630 | 4615 | 4630 | 4615 | 4 |
| 570 | 20250411 | 095400 | 375902285 | 4620 | 4620 | 4620 | 4620 | 257 |
| 571 | 20250411 | 095300 | 374714945 | 4620 | 4620 | 4620 | 4620 | 4 |
| 572 | 20250411 | 095200 | 374696465 | 4610 | 4620 | 4630 | 4610 | 4355 |
| 573 | 20250411 | 095100 | 354598815 | 4620 | 4630 | 4630 | 4620 | 2286 |
| 574 | 20250411 | 095000 | 344027165 | 4630 | 4640 | 4640 | 4630 | 1437 |
| 575 | 20250411 | 094900 | 337371825 | 4640 | 4640 | 4640 | 4635 | 1204 |
| 576 | 20250411 | 094800 | 331790850 | 4640 | 4650 | 4650 | 4640 | 520 |
| 577 | 20250411 | 094700 | 329377850 | 4655 | 4640 | 4655 | 4635 | 795 |
| 578 | 20250411 | 094600 | 325687965 | 4640 | 4640 | 4645 | 4635 | 2715 |
| 579 | 20250411 | 094500 | 313094160 | 4645 | 4650 | 4655 | 4645 | 451 |
| 580 | 20250411 | 094400 | 310999185 | 4650 | 4650 | 4650 | 4650 | 1 |
| 581 | 20250411 | 094300 | 310994535 | 4650 | 4660 | 4660 | 4650 | 298 |
| 582 | 20250411 | 094200 | 309607980 | 4655 | 4660 | 4660 | 4655 | 39 |
| 583 | 20250411 | 094100 | 309426315 | 4660 | 4660 | 4660 | 4660 | 0 |
| 584 | 20250411 | 094000 | 309426315 | 4660 | 4660 | 4660 | 4660 | 102 |
| 585 | 20250411 | 093900 | 308950995 | 4655 | 4655 | 4660 | 4655 | 824 |
| 586 | 20250411 | 093800 | 305114530 | 4660 | 4660 | 4660 | 4655 | 46 |
| 587 | 20250411 | 093700 | 304900295 | 4655 | 4650 | 4655 | 4650 | 442 |
| 588 | 20250411 | 093600 | 302844785 | 4655 | 4660 | 4660 | 4655 | 48 |
| 589 | 20250411 | 093500 | 302621205 | 4655 | 4645 | 4655 | 4645 | 977 |
| 590 | 20250411 | 093400 | 298074440 | 4630 | 4655 | 4655 | 4630 | 1835 |
| 591 | 20250411 | 093300 | 289576140 | 4630 | 4645 | 4645 | 4630 | 1616 |
| 592 | 20250411 | 093200 | 282085330 | 4650 | 4655 | 4655 | 4645 | 2121 |
| 593 | 20250411 | 093100 | 272225980 | 4650 | 4660 | 4660 | 4650 | 3062 |
| 594 | 20250411 | 093000 | 257979900 | 4665 | 4660 | 4665 | 4660 | 423 |
| 595 | 20250411 | 092900 | 256008685 | 4655 | 4660 | 4670 | 4655 | 1351 |
| 596 | 20250411 | 092800 | 249711180 | 4665 | 4665 | 4665 | 4665 | 490 |
| 597 | 20250411 | 092700 | 247425330 | 4665 | 4665 | 4665 | 4665 | 278 |
| 598 | 20250411 | 092600 | 246128460 | 4665 | 4665 | 4665 | 4665 | 367 |
| 599 | 20250411 | 092500 | 244416405 | 4665 | 4670 | 4670 | 4665 | 1742 |
| 600 | 20250411 | 092400 | 236285795 | 4670 | 4670 | 4680 | 4670 | 1371 |
| 601 | 20250411 | 092300 | 229883215 | 4670 | 4675 | 4675 | 4670 | 1703 |
| 602 | 20250411 | 092200 | 221927325 | 4675 | 4675 | 4675 | 4675 | 1277 |
| 603 | 20250411 | 092100 | 215957350 | 4675 | 4680 | 4680 | 4675 | 305 |
| 604 | 20250411 | 092000 | 214531420 | 4680 | 4675 | 4680 | 4675 | 1406 |
| 605 | 20250411 | 091900 | 207958360 | 4680 | 4685 | 4685 | 4680 | 1355 |
| 606 | 20250411 | 091800 | 201615990 | 4685 | 4690 | 4690 | 4680 | 1762 |
| 607 | 20250411 | 091700 | 193363400 | 4685 | 4705 | 4705 | 4685 | 509 |
| 608 | 20250411 | 091600 | 190978615 | 4710 | 4705 | 4715 | 4680 | 301 |
| 609 | 20250411 | 091500 | 189567010 | 4685 | 4690 | 4705 | 4685 | 2324 |
| 610 | 20250411 | 091400 | 178667190 | 4690 | 4710 | 4710 | 4690 | 459 |
| 611 | 20250411 | 091300 | 176510745 | 4710 | 4695 | 4710 | 4695 | 1168 |
| 612 | 20250411 | 091200 | 171022485 | 4695 | 4710 | 4710 | 4695 | 1546 |
| 613 | 20250411 | 091100 | 163762675 | 4710 | 4710 | 4710 | 4700 | 19 |
| 614 | 20250411 | 091000 | 163673255 | 4710 | 4710 | 4710 | 4710 | 1014 |
| 615 | 20250411 | 090900 | 158897315 | 4695 | 4710 | 4710 | 4695 | 6266 |
| 616 | 20250411 | 090800 | 129427920 | 4710 | 4710 | 4710 | 4710 | 627 |
| 617 | 20250411 | 090700 | 126474750 | 4710 | 4705 | 4710 | 4705 | 946 |
| 618 | 20250411 | 090600 | 122023585 | 4705 | 4700 | 4705 | 4690 | 3284 |
| 619 | 20250411 | 090500 | 106598325 | 4700 | 4705 | 4710 | 4700 | 2449 |
| 620 | 20250411 | 090400 | 95083655 | 4705 | 4710 | 4710 | 4700 | 1114 |
| 621 | 20250411 | 090300 | 89845325 | 4715 | 4710 | 4720 | 4700 | 1523 |
| 622 | 20250411 | 090200 | 82678250 | 4710 | 4705 | 4720 | 4705 | 5398 |
| 623 | 20250411 | 090100 | 57251745 | 4705 | 4660 | 4705 | 4645 | 2728 |
| 624 | 20250411 | 090000 | 44534255 | 4660 | 4700 | 4700 | 4625 | 9229 |