30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 192300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 3 | 20250416 | 192200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20250416 | 192100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20250416 | 192000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20250416 | 191900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20250416 | 191800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20250416 | 191700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20250416 | 191600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20250416 | 191500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20250416 | 191400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20250416 | 191300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20250416 | 191200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20250416 | 191100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20250416 | 191000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20250416 | 190900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20250416 | 190800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20250416 | 190700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20250416 | 190600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20250416 | 190500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20250416 | 190400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20250416 | 190300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20250416 | 190200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20250416 | 190100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20250416 | 190000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20250416 | 185900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20250416 | 185800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20250416 | 185700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20250416 | 185600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20250416 | 185500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20250416 | 185400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20250416 | 185300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 33 | 20250416 | 185200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20250416 | 185100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20250416 | 185000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20250416 | 184900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20250416 | 184800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20250416 | 184700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20250416 | 184600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20250416 | 184500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20250416 | 184400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20250416 | 184300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20250416 | 184200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20250416 | 184100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20250416 | 184000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20250416 | 183900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20250416 | 183800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20250416 | 183700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20250416 | 183600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20250416 | 183500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20250416 | 183400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20250416 | 183300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20250416 | 183200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20250416 | 183100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20250416 | 183000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20250416 | 182900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20250416 | 182800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20250416 | 182700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20250416 | 182600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20250416 | 182500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20250416 | 182400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20250416 | 182300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 63 | 20250416 | 182200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20250416 | 182100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20250416 | 182000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20250416 | 181900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20250416 | 181800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20250416 | 181700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20250416 | 181600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20250416 | 181500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20250416 | 181400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20250416 | 181300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20250416 | 181200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20250416 | 181100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20250416 | 181000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20250416 | 180900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20250416 | 180800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20250416 | 180700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20250416 | 180600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20250416 | 180500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20250416 | 180400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20250416 | 180300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20250416 | 180200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20250416 | 180100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20250416 | 180000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20250416 | 175900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20250416 | 175800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20250416 | 175700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20250416 | 175600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20250416 | 175500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20250416 | 175400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20250416 | 175300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 93 | 20250416 | 175200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20250416 | 175100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20250416 | 175000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20250416 | 174900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20250416 | 174800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20250416 | 174700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20250416 | 174600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20250416 | 174500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20250416 | 174400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20250416 | 174300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20250416 | 174200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20250416 | 174100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20250416 | 174000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20250416 | 173900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20250416 | 173800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20250416 | 173700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20250416 | 173600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20250416 | 173500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20250416 | 173400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20250416 | 173300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20250416 | 173200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20250416 | 173100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20250416 | 173000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20250416 | 172900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20250416 | 172800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20250416 | 172700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20250416 | 172600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20250416 | 172500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20250416 | 172400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20250416 | 172300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 123 | 20250416 | 172200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20250416 | 172100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20250416 | 172000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20250416 | 171900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20250416 | 171800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20250416 | 171700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20250416 | 171600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20250416 | 171500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20250416 | 171400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20250416 | 171300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20250416 | 171200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20250416 | 171100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20250416 | 171000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20250416 | 170900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20250416 | 170800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20250416 | 170700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20250416 | 170600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20250416 | 170500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20250416 | 170400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20250416 | 170300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20250416 | 170200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20250416 | 170100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20250416 | 170000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20250416 | 165900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20250416 | 165800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20250416 | 165700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20250416 | 165600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20250416 | 165500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20250416 | 165400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20250416 | 165300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 153 | 20250416 | 165200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20250416 | 165100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20250416 | 165000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20250416 | 164900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20250416 | 164800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20250416 | 164700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20250416 | 164600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20250416 | 164500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20250416 | 164400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20250416 | 164300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20250416 | 164200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20250416 | 164100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20250416 | 164000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20250416 | 163900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20250416 | 163800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20250416 | 163700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20250416 | 163600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20250416 | 163500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20250416 | 163400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20250416 | 163300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20250416 | 163200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20250416 | 163100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20250416 | 163000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20250416 | 162900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20250416 | 162800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20250416 | 162700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20250416 | 162600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20250416 | 162500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20250416 | 162400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20250416 | 162300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 183 | 20250416 | 162200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20250416 | 162100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20250416 | 162000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20250416 | 161900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20250416 | 161800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20250416 | 161700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20250416 | 161600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20250416 | 161500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20250416 | 161400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20250416 | 161300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20250416 | 161200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20250416 | 161100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20250416 | 161000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20250416 | 160900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20250416 | 160800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20250416 | 160700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20250416 | 160600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20250416 | 160500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20250416 | 160400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20250416 | 160300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20250416 | 160200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20250416 | 160100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20250416 | 160000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20250416 | 155900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20250416 | 155800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20250416 | 155700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20250416 | 155600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20250416 | 155500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20250416 | 155400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20250416 | 155300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 213 | 20250416 | 155200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20250416 | 155100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20250416 | 155000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20250416 | 154900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20250416 | 154800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20250416 | 154700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20250416 | 154600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20250416 | 154500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20250416 | 154400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20250416 | 154300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20250416 | 154200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20250416 | 154100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20250416 | 154000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20250416 | 153900 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20250416 | 153800 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20250416 | 153700 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20250416 | 153600 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20250416 | 153500 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20250416 | 153400 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20250416 | 153300 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 233 | 20250416 | 153200 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 234 | 20250416 | 153100 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 0 |
| 235 | 20250416 | 153000 | 1716600371 | 4850 | 4850 | 4850 | 4850 | 1070 |
| 236 | 20250416 | 152900 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 237 | 20250416 | 152800 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 238 | 20250416 | 152700 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 239 | 20250416 | 152600 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 240 | 20250416 | 152500 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 241 | 20250416 | 152400 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 242 | 20250416 | 152300 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 243 | 20250416 | 152200 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 244 | 20250416 | 152100 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 245 | 20250416 | 152000 | 1711410871 | 4870 | 4870 | 4870 | 4870 | 0 |
| 246 | 20250416 | 151900 | 1711410871 | 4870 | 4850 | 4870 | 4850 | 456 |
| 247 | 20250416 | 151800 | 1709196531 | 4860 | 4845 | 4870 | 4845 | 1801 |
| 248 | 20250416 | 151700 | 1700460636 | 4845 | 4840 | 4845 | 4840 | 65 |
| 249 | 20250416 | 151600 | 1700145961 | 4845 | 4845 | 4845 | 4845 | 100 |
| 250 | 20250416 | 151500 | 1699661461 | 4845 | 4845 | 4845 | 4840 | 1747 |
| 251 | 20250416 | 151400 | 1691203871 | 4845 | 4850 | 4850 | 4845 | 1260 |
| 252 | 20250416 | 151300 | 1685097721 | 4845 | 4850 | 4850 | 4845 | 1306 |
| 253 | 20250416 | 151200 | 1678768381 | 4850 | 4850 | 4850 | 4850 | 713 |
| 254 | 20250416 | 151100 | 1675310331 | 4850 | 4850 | 4870 | 4850 | 2032 |
| 255 | 20250416 | 151000 | 1665448991 | 4850 | 4850 | 4850 | 4845 | 1844 |
| 256 | 20250416 | 150900 | 1656508401 | 4850 | 4865 | 4865 | 4850 | 1861 |
| 257 | 20250416 | 150800 | 1647473286 | 4865 | 4865 | 4865 | 4865 | 0 |
| 258 | 20250416 | 150700 | 1647473286 | 4865 | 4865 | 4865 | 4865 | 200 |
| 259 | 20250416 | 150600 | 1646500286 | 4865 | 4865 | 4865 | 4865 | 1 |
| 260 | 20250416 | 150500 | 1646495421 | 4870 | 4870 | 4870 | 4870 | 0 |
| 261 | 20250416 | 150400 | 1646495421 | 4870 | 4870 | 4870 | 4870 | 22 |
| 262 | 20250416 | 150300 | 1646388281 | 4870 | 4870 | 4870 | 4870 | 0 |
| 263 | 20250416 | 150200 | 1646388281 | 4870 | 4870 | 4870 | 4870 | 46 |
| 264 | 20250416 | 150100 | 1646164261 | 4860 | 4855 | 4860 | 4855 | 47 |
| 265 | 20250416 | 150000 | 1645936041 | 4860 | 4857 | 4860 | 4857 | 1163 |
| 266 | 20250416 | 145900 | 1640283888 | 4857 | 4857 | 4857 | 4857 | 1 |
| 267 | 20250416 | 145800 | 1640279031 | 4855 | 4855 | 4855 | 4855 | 150 |
| 268 | 20250416 | 145700 | 1639550781 | 4855 | 4855 | 4855 | 4855 | 500 |
| 269 | 20250416 | 145600 | 1637123281 | 4855 | 4855 | 4855 | 4855 | 476 |
| 270 | 20250416 | 145500 | 1634812301 | 4857 | 4860 | 4860 | 4857 | 2329 |
| 271 | 20250416 | 145400 | 1623493394 | 4860 | 4865 | 4865 | 4860 | 550 |
| 272 | 20250416 | 145300 | 1620819144 | 4870 | 4870 | 4870 | 4870 | 50 |
| 273 | 20250416 | 145200 | 1620575644 | 4870 | 4870 | 4870 | 4870 | 0 |
| 274 | 20250416 | 145100 | 1620575644 | 4870 | 4865 | 4870 | 4860 | 1351 |
| 275 | 20250416 | 145000 | 1614003069 | 4865 | 4865 | 4865 | 4865 | 10 |
| 276 | 20250416 | 144900 | 1613954419 | 4865 | 4870 | 4870 | 4865 | 205 |
| 277 | 20250416 | 144800 | 1612956094 | 4870 | 4870 | 4870 | 4870 | 325 |
| 278 | 20250416 | 144700 | 1611373344 | 4870 | 4870 | 4870 | 4870 | 0 |
| 279 | 20250416 | 144600 | 1611373344 | 4870 | 4870 | 4870 | 4870 | 1 |
| 280 | 20250416 | 144500 | 1611368474 | 4860 | 4860 | 4860 | 4860 | 108 |
| 281 | 20250416 | 144400 | 1610843594 | 4870 | 4870 | 4870 | 4870 | 0 |
| 282 | 20250416 | 144300 | 1610843594 | 4870 | 4860 | 4870 | 4860 | 2 |
| 283 | 20250416 | 144200 | 1610833864 | 4860 | 4860 | 4860 | 4860 | 1 |
| 284 | 20250416 | 144100 | 1610829004 | 4860 | 4865 | 4865 | 4860 | 511 |
| 285 | 20250416 | 144000 | 1608345494 | 4855 | 4862 | 4862 | 4855 | 838 |
| 286 | 20250416 | 143900 | 1604276997 | 4870 | 4870 | 4870 | 4870 | 1 |
| 287 | 20250416 | 143800 | 1604272127 | 4870 | 4850 | 4870 | 4850 | 93 |
| 288 | 20250416 | 143700 | 1603821057 | 4850 | 4860 | 4860 | 4850 | 3268 |
| 289 | 20250416 | 143600 | 1587960857 | 4860 | 4865 | 4865 | 4860 | 102 |
| 290 | 20250416 | 143500 | 1587465112 | 4870 | 4860 | 4870 | 4860 | 1070 |
| 291 | 20250416 | 143400 | 1582264522 | 4860 | 4860 | 4860 | 4860 | 0 |
| 292 | 20250416 | 143300 | 1582264522 | 4860 | 4865 | 4865 | 4860 | 537 |
| 293 | 20250416 | 143200 | 1579654697 | 4865 | 4870 | 4870 | 4865 | 203 |
| 294 | 20250416 | 143100 | 1578666102 | 4870 | 4870 | 4870 | 4870 | 0 |
| 295 | 20250416 | 143000 | 1578666102 | 4870 | 4860 | 4870 | 4860 | 1122 |
| 296 | 20250416 | 142900 | 1573213172 | 4860 | 4860 | 4860 | 4855 | 525 |
| 297 | 20250416 | 142800 | 1570664172 | 4855 | 4855 | 4860 | 4855 | 1400 |
| 298 | 20250416 | 142700 | 1563866562 | 4860 | 4875 | 4875 | 4860 | 2714 |
| 299 | 20250416 | 142600 | 1550676492 | 4865 | 4870 | 4875 | 4865 | 3373 |
| 300 | 20250416 | 142500 | 1534260827 | 4880 | 4880 | 4880 | 4880 | 0 |
| 301 | 20250416 | 142400 | 1534260827 | 4880 | 4880 | 4880 | 4880 | 0 |
| 302 | 20250416 | 142300 | 1534260827 | 4880 | 4880 | 4880 | 4880 | 0 |
| 303 | 20250416 | 142200 | 1534260827 | 4880 | 4870 | 4880 | 4870 | 1762 |
| 304 | 20250416 | 142100 | 1525679867 | 4885 | 4885 | 4885 | 4885 | 0 |
| 305 | 20250416 | 142000 | 1525679867 | 4885 | 4885 | 4885 | 4885 | 1 |
| 306 | 20250416 | 141900 | 1525674982 | 4885 | 4885 | 4885 | 4885 | 0 |
| 307 | 20250416 | 141800 | 1525674982 | 4885 | 4870 | 4885 | 4870 | 153 |
| 308 | 20250416 | 141700 | 1524929827 | 4870 | 4875 | 4875 | 4870 | 2020 |
| 309 | 20250416 | 141600 | 1515088627 | 4895 | 4895 | 4895 | 4895 | 380 |
| 310 | 20250416 | 141500 | 1513228527 | 4895 | 4895 | 4895 | 4895 | 0 |
| 311 | 20250416 | 141400 | 1513228527 | 4895 | 4885 | 4895 | 4870 | 11073 |
| 312 | 20250416 | 141300 | 1459175807 | 4885 | 4890 | 4890 | 4885 | 4451 |
| 313 | 20250416 | 141200 | 1437412672 | 4900 | 4900 | 4900 | 4900 | 2 |
| 314 | 20250416 | 141100 | 1437402872 | 4895 | 4905 | 4905 | 4895 | 2490 |
| 315 | 20250416 | 141000 | 1425197997 | 4905 | 4905 | 4910 | 4905 | 596 |
| 316 | 20250416 | 140900 | 1422274462 | 4910 | 4910 | 4910 | 4910 | 0 |
| 317 | 20250416 | 140800 | 1422274462 | 4910 | 4910 | 4910 | 4910 | 0 |
| 318 | 20250416 | 140700 | 1422274462 | 4910 | 4905 | 4910 | 4905 | 167 |
| 319 | 20250416 | 140600 | 1421454807 | 4905 | 4920 | 4920 | 4905 | 4199 |
| 320 | 20250416 | 140500 | 1400814952 | 4925 | 4925 | 4925 | 4925 | 177 |
| 321 | 20250416 | 140400 | 1399943227 | 4930 | 4930 | 4935 | 4930 | 1915 |
| 322 | 20250416 | 140300 | 1390501802 | 4940 | 4930 | 4940 | 4930 | 897 |
| 323 | 20250416 | 140200 | 1386072422 | 4930 | 4930 | 4930 | 4930 | 200 |
| 324 | 20250416 | 140100 | 1385086422 | 4930 | 4930 | 4930 | 4930 | 1184 |
| 325 | 20250416 | 140000 | 1379249302 | 4930 | 4910 | 4940 | 4910 | 8447 |
| 326 | 20250416 | 135900 | 1337680312 | 4910 | 4900 | 4910 | 4900 | 1098 |
| 327 | 20250416 | 135800 | 1332294157 | 4900 | 4910 | 4910 | 4900 | 4384 |
| 328 | 20250416 | 135700 | 1310794612 | 4910 | 4910 | 4910 | 4910 | 522 |
| 329 | 20250416 | 135600 | 1308231592 | 4905 | 4890 | 4915 | 4890 | 1376 |
| 330 | 20250416 | 135500 | 1301486542 | 4900 | 4890 | 4900 | 4890 | 413 |
| 331 | 20250416 | 135400 | 1299466882 | 4880 | 4885 | 4885 | 4880 | 1406 |
| 332 | 20250416 | 135300 | 1292599127 | 4900 | 4900 | 4900 | 4900 | 0 |
| 333 | 20250416 | 135200 | 1292599127 | 4900 | 4900 | 4900 | 4890 | 3045 |
| 334 | 20250416 | 135100 | 1277690792 | 4900 | 4910 | 4912 | 4900 | 6374 |
| 335 | 20250416 | 135000 | 1246419287 | 4910 | 4910 | 4910 | 4910 | 201 |
| 336 | 20250416 | 134900 | 1245432377 | 4910 | 4910 | 4910 | 4910 | 143 |
| 337 | 20250416 | 134800 | 1244730247 | 4910 | 4910 | 4910 | 4910 | 344 |
| 338 | 20250416 | 134700 | 1243041207 | 4910 | 4905 | 4910 | 4905 | 544 |
| 339 | 20250416 | 134600 | 1240372167 | 4905 | 4905 | 4905 | 4905 | 150 |
| 340 | 20250416 | 134500 | 1239636417 | 4905 | 4900 | 4905 | 4900 | 309 |
| 341 | 20250416 | 134400 | 1238122217 | 4900 | 4900 | 4900 | 4900 | 265 |
| 342 | 20250416 | 134300 | 1236823717 | 4895 | 4895 | 4895 | 4895 | 1045 |
| 343 | 20250416 | 134200 | 1231708442 | 4895 | 4895 | 4895 | 4895 | 0 |
| 344 | 20250416 | 134100 | 1231708442 | 4895 | 4895 | 4895 | 4890 | 1999 |
| 345 | 20250416 | 134000 | 1221928337 | 4900 | 4900 | 4900 | 4900 | 20 |
| 346 | 20250416 | 133900 | 1221830337 | 4900 | 4895 | 4900 | 4895 | 236 |
| 347 | 20250416 | 133800 | 1220674442 | 4895 | 4895 | 4895 | 4895 | 2 |
| 348 | 20250416 | 133700 | 1220664652 | 4900 | 4895 | 4900 | 4895 | 4 |
| 349 | 20250416 | 133600 | 1220645067 | 4895 | 4900 | 4900 | 4895 | 698 |
| 350 | 20250416 | 133500 | 1217224902 | 4900 | 4895 | 4900 | 4895 | 252 |
| 351 | 20250416 | 133400 | 1215991352 | 4895 | 4895 | 4895 | 4895 | 164 |
| 352 | 20250416 | 133300 | 1215188572 | 4895 | 4895 | 4895 | 4895 | 157 |
| 353 | 20250416 | 133200 | 1214420057 | 4895 | 4895 | 4895 | 4895 | 157 |
| 354 | 20250416 | 133100 | 1213651542 | 4895 | 4895 | 4895 | 4895 | 0 |
| 355 | 20250416 | 133000 | 1213651542 | 4895 | 4895 | 4895 | 4895 | 0 |
| 356 | 20250416 | 132900 | 1213651542 | 4895 | 4895 | 4895 | 4895 | 200 |
| 357 | 20250416 | 132800 | 1212672542 | 4890 | 4890 | 4890 | 4890 | 50 |
| 358 | 20250416 | 132700 | 1212428042 | 4895 | 4895 | 4895 | 4895 | 633 |
| 359 | 20250416 | 132600 | 1209329507 | 4895 | 4900 | 4900 | 4895 | 262 |
| 360 | 20250416 | 132500 | 1208045807 | 4900 | 4900 | 4900 | 4900 | 144 |
| 361 | 20250416 | 132400 | 1207340207 | 4900 | 4900 | 4900 | 4900 | 0 |
| 362 | 20250416 | 132300 | 1207340207 | 4900 | 4900 | 4900 | 4900 | 159 |
| 363 | 20250416 | 132200 | 1206561107 | 4895 | 4895 | 4895 | 4895 | 0 |
| 364 | 20250416 | 132100 | 1206561107 | 4895 | 4900 | 4900 | 4895 | 203 |
| 365 | 20250416 | 132000 | 1205566457 | 4895 | 4895 | 4895 | 4895 | 136 |
| 366 | 20250416 | 131900 | 1204900737 | 4895 | 4900 | 4905 | 4895 | 407 |
| 367 | 20250416 | 131800 | 1202906462 | 4900 | 4900 | 4900 | 4900 | 699 |
| 368 | 20250416 | 131700 | 1199481362 | 4900 | 4900 | 4900 | 4900 | 338 |
| 369 | 20250416 | 131600 | 1197825162 | 4900 | 4900 | 4900 | 4900 | 0 |
| 370 | 20250416 | 131500 | 1197825162 | 4900 | 4900 | 4900 | 4900 | 144 |
| 371 | 20250416 | 131400 | 1197119562 | 4900 | 4900 | 4900 | 4900 | 0 |
| 372 | 20250416 | 131300 | 1197119562 | 4900 | 4900 | 4900 | 4900 | 144 |
| 373 | 20250416 | 131200 | 1196413962 | 4900 | 4900 | 4900 | 4900 | 1 |
| 374 | 20250416 | 131100 | 1196409062 | 4890 | 4900 | 4900 | 4885 | 805 |
| 375 | 20250416 | 131000 | 1192472117 | 4900 | 4900 | 4900 | 4900 | 0 |
| 376 | 20250416 | 130900 | 1192472117 | 4900 | 4890 | 4900 | 4890 | 784 |
| 377 | 20250416 | 130800 | 1188636652 | 4890 | 4885 | 4890 | 4885 | 371 |
| 378 | 20250416 | 130700 | 1186824312 | 4890 | 4900 | 4900 | 4890 | 457 |
| 379 | 20250416 | 130600 | 1184587072 | 4900 | 4900 | 4900 | 4900 | 146 |
| 380 | 20250416 | 130500 | 1183871672 | 4900 | 4900 | 4900 | 4900 | 0 |
| 381 | 20250416 | 130400 | 1183871672 | 4900 | 4895 | 4900 | 4895 | 268 |
| 382 | 20250416 | 130300 | 1182558952 | 4895 | 4895 | 4895 | 4895 | 441 |
| 383 | 20250416 | 130200 | 1180400257 | 4895 | 4895 | 4895 | 4895 | 243 |
| 384 | 20250416 | 130100 | 1179210772 | 4895 | 4895 | 4895 | 4895 | 0 |
| 385 | 20250416 | 130000 | 1179210772 | 4895 | 4895 | 4895 | 4895 | 179 |
| 386 | 20250416 | 125900 | 1178334567 | 4885 | 4895 | 4895 | 4885 | 188 |
| 387 | 20250416 | 125800 | 1177414407 | 4895 | 4895 | 4895 | 4895 | 0 |
| 388 | 20250416 | 125700 | 1177414407 | 4895 | 4890 | 4895 | 4890 | 291 |
| 389 | 20250416 | 125600 | 1175990202 | 4890 | 4890 | 4890 | 4890 | 282 |
| 390 | 20250416 | 125500 | 1174611222 | 4895 | 4895 | 4895 | 4895 | 0 |
| 391 | 20250416 | 125400 | 1174611222 | 4895 | 4895 | 4895 | 4895 | 0 |
| 392 | 20250416 | 125300 | 1174611222 | 4895 | 4895 | 4895 | 4895 | 5 |
| 393 | 20250416 | 125200 | 1174586747 | 4895 | 4895 | 4895 | 4895 | 22 |
| 394 | 20250416 | 125100 | 1174479057 | 4895 | 4895 | 4895 | 4895 | 145 |
| 395 | 20250416 | 125000 | 1173769282 | 4890 | 4890 | 4890 | 4890 | 73 |
| 396 | 20250416 | 124900 | 1173412312 | 4885 | 4885 | 4885 | 4885 | 1995 |
| 397 | 20250416 | 124800 | 1163666737 | 4885 | 4885 | 4885 | 4885 | 0 |
| 398 | 20250416 | 124700 | 1163666737 | 4885 | 4890 | 4890 | 4885 | 419 |
| 399 | 20250416 | 124600 | 1161619812 | 4890 | 4885 | 4890 | 4885 | 781 |
| 400 | 20250416 | 124500 | 1157803737 | 4885 | 4885 | 4885 | 4885 | 1000 |
| 401 | 20250416 | 124400 | 1152918737 | 4880 | 4880 | 4880 | 4880 | 731 |
| 402 | 20250416 | 124300 | 1149351457 | 4875 | 4875 | 4875 | 4875 | 372 |
| 403 | 20250416 | 124200 | 1147537957 | 4875 | 4875 | 4875 | 4875 | 2 |
| 404 | 20250416 | 124100 | 1147528207 | 4875 | 4875 | 4875 | 4875 | 0 |
| 405 | 20250416 | 124000 | 1147528207 | 4875 | 4880 | 4880 | 4875 | 1806 |
| 406 | 20250416 | 123900 | 1138717702 | 4885 | 4885 | 4885 | 4885 | 100 |
| 407 | 20250416 | 123800 | 1138229202 | 4885 | 4885 | 4885 | 4885 | 66 |
| 408 | 20250416 | 123700 | 1137906792 | 4885 | 4885 | 4885 | 4885 | 0 |
| 409 | 20250416 | 123600 | 1137906792 | 4885 | 4885 | 4885 | 4885 | 100 |
| 410 | 20250416 | 123500 | 1137418292 | 4890 | 4890 | 4890 | 4890 | 0 |
| 411 | 20250416 | 123400 | 1137418292 | 4890 | 4880 | 4890 | 4880 | 402 |
| 412 | 20250416 | 123300 | 1135456512 | 4880 | 4880 | 4880 | 4875 | 974 |
| 413 | 20250416 | 123200 | 1130703897 | 4880 | 4880 | 4880 | 4880 | 0 |
| 414 | 20250416 | 123100 | 1130703897 | 4880 | 4895 | 4895 | 4880 | 1002 |
| 415 | 20250416 | 123000 | 1125814107 | 4880 | 4885 | 4885 | 4880 | 1071 |
| 416 | 20250416 | 122900 | 1120582832 | 4885 | 4895 | 4900 | 4885 | 2401 |
| 417 | 20250416 | 122800 | 1108841877 | 4900 | 4900 | 4900 | 4900 | 0 |
| 418 | 20250416 | 122700 | 1108841877 | 4900 | 4900 | 4900 | 4900 | 1047 |
| 419 | 20250416 | 122600 | 1103711577 | 4910 | 4910 | 4910 | 4910 | 113 |
| 420 | 20250416 | 122500 | 1103156747 | 4910 | 4910 | 4910 | 4910 | 0 |
| 421 | 20250416 | 122400 | 1103156747 | 4910 | 4910 | 4910 | 4910 | 15 |
| 422 | 20250416 | 122300 | 1103083097 | 4910 | 4910 | 4910 | 4910 | 1011 |
| 423 | 20250416 | 122200 | 1098119087 | 4910 | 4910 | 4910 | 4910 | 200 |
| 424 | 20250416 | 122100 | 1097137087 | 4910 | 4905 | 4910 | 4905 | 11 |
| 425 | 20250416 | 122000 | 1097083082 | 4900 | 4900 | 4900 | 4900 | 10 |
| 426 | 20250416 | 121900 | 1097034082 | 4910 | 4895 | 4910 | 4895 | 448 |
| 427 | 20250416 | 121800 | 1094840122 | 4895 | 4895 | 4895 | 4895 | 1 |
| 428 | 20250416 | 121700 | 1094835227 | 4895 | 4895 | 4895 | 4895 | 42 |
| 429 | 20250416 | 121600 | 1094629637 | 4895 | 4895 | 4895 | 4895 | 0 |
| 430 | 20250416 | 121500 | 1094629637 | 4895 | 4890 | 4895 | 4890 | 465 |
| 431 | 20250416 | 121400 | 1092354502 | 4895 | 4900 | 4900 | 4895 | 476 |
| 432 | 20250416 | 121300 | 1090024477 | 4895 | 4895 | 4895 | 4895 | 4 |
| 433 | 20250416 | 121200 | 1090004897 | 4905 | 4900 | 4905 | 4895 | 13 |
| 434 | 20250416 | 121100 | 1089941237 | 4905 | 4905 | 4905 | 4905 | 21 |
| 435 | 20250416 | 121000 | 1089838232 | 4905 | 4905 | 4905 | 4905 | 0 |
| 436 | 20250416 | 120900 | 1089838232 | 4905 | 4905 | 4905 | 4905 | 0 |
| 437 | 20250416 | 120800 | 1089838232 | 4905 | 4905 | 4905 | 4890 | 414 |
| 438 | 20250416 | 120700 | 1087813562 | 4890 | 4895 | 4895 | 4890 | 1483 |
| 439 | 20250416 | 120600 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 440 | 20250416 | 120500 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 441 | 20250416 | 120400 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 442 | 20250416 | 120300 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 443 | 20250416 | 120200 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 444 | 20250416 | 120100 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 0 |
| 445 | 20250416 | 120000 | 1080554782 | 4910 | 4910 | 4910 | 4910 | 28 |
| 446 | 20250416 | 115900 | 1080417302 | 4910 | 4910 | 4910 | 4910 | 0 |
| 447 | 20250416 | 115800 | 1080417302 | 4910 | 4910 | 4910 | 4910 | 0 |
| 448 | 20250416 | 115700 | 1080417302 | 4910 | 4910 | 4910 | 4910 | 5 |
| 449 | 20250416 | 115600 | 1080392752 | 4900 | 4905 | 4905 | 4900 | 421 |
| 450 | 20250416 | 115500 | 1078329822 | 4900 | 4900 | 4920 | 4900 | 311 |
| 451 | 20250416 | 115400 | 1076805722 | 4920 | 4905 | 4920 | 4900 | 1501 |
| 452 | 20250416 | 115300 | 1069449247 | 4920 | 4920 | 4920 | 4905 | 14 |
| 453 | 20250416 | 115200 | 1069380517 | 4910 | 4905 | 4920 | 4905 | 13 |
| 454 | 20250416 | 115100 | 1069316682 | 4920 | 4920 | 4920 | 4920 | 2 |
| 455 | 20250416 | 115000 | 1069306842 | 4915 | 4915 | 4915 | 4915 | 708 |
| 456 | 20250416 | 114900 | 1065827022 | 4905 | 4915 | 4915 | 4905 | 1553 |
| 457 | 20250416 | 114800 | 1058207757 | 4915 | 4915 | 4915 | 4915 | 14 |
| 458 | 20250416 | 114700 | 1058138947 | 4915 | 4915 | 4915 | 4915 | 428 |
| 459 | 20250416 | 114600 | 1056035327 | 4920 | 4920 | 4920 | 4920 | 65 |
| 460 | 20250416 | 114500 | 1055715527 | 4925 | 4925 | 4925 | 4925 | 311 |
| 461 | 20250416 | 114400 | 1054183852 | 4925 | 4920 | 4925 | 4920 | 2055 |
| 462 | 20250416 | 114300 | 1044072417 | 4920 | 4915 | 4920 | 4915 | 81 |
| 463 | 20250416 | 114200 | 1043674287 | 4910 | 4920 | 4920 | 4910 | 15 |
| 464 | 20250416 | 114100 | 1043600527 | 4910 | 4920 | 4920 | 4910 | 234 |
| 465 | 20250416 | 114000 | 1042450722 | 4920 | 4910 | 4920 | 4905 | 441 |
| 466 | 20250416 | 113900 | 1040286492 | 4910 | 4910 | 4910 | 4910 | 161 |
| 467 | 20250416 | 113800 | 1039495982 | 4910 | 4910 | 4910 | 4910 | 21 |
| 468 | 20250416 | 113700 | 1039392872 | 4910 | 4910 | 4910 | 4910 | 1080 |
| 469 | 20250416 | 113600 | 1034090072 | 4925 | 4925 | 4925 | 4925 | 0 |
| 470 | 20250416 | 113500 | 1034090072 | 4925 | 4925 | 4925 | 4925 | 0 |
| 471 | 20250416 | 113400 | 1034090072 | 4925 | 4925 | 4925 | 4925 | 0 |
| 472 | 20250416 | 113300 | 1034090072 | 4925 | 4915 | 4925 | 4915 | 20 |
| 473 | 20250416 | 113200 | 1033991692 | 4915 | 4925 | 4925 | 4915 | 992 |
| 474 | 20250416 | 113100 | 1029115972 | 4920 | 4925 | 4930 | 4920 | 1115 |
| 475 | 20250416 | 113000 | 1023627552 | 4925 | 4930 | 4930 | 4925 | 488 |
| 476 | 20250416 | 112900 | 1021222862 | 4930 | 4930 | 4930 | 4925 | 457 |
| 477 | 20250416 | 112800 | 1018971602 | 4930 | 4930 | 4930 | 4925 | 1609 |
| 478 | 20250416 | 112700 | 1011039982 | 4925 | 4920 | 4925 | 4920 | 1598 |
| 479 | 20250416 | 112600 | 1003170052 | 4920 | 4920 | 4920 | 4920 | 107 |
| 480 | 20250416 | 112500 | 1002643612 | 4920 | 4920 | 4920 | 4920 | 32 |
| 481 | 20250416 | 112400 | 1002486172 | 4920 | 4920 | 4920 | 4920 | 300 |
| 482 | 20250416 | 112300 | 1001010172 | 4920 | 4920 | 4920 | 4920 | 41 |
| 483 | 20250416 | 112200 | 1000808452 | 4920 | 4920 | 4920 | 4920 | 532 |
| 484 | 20250416 | 112100 | 998191012 | 4920 | 4920 | 4920 | 4920 | 76 |
| 485 | 20250416 | 112000 | 997817092 | 4920 | 4910 | 4920 | 4910 | 658 |
| 486 | 20250416 | 111900 | 994582127 | 4910 | 4905 | 4915 | 4905 | 543 |
| 487 | 20250416 | 111800 | 991916327 | 4910 | 4895 | 4910 | 4895 | 6241 |
| 488 | 20250416 | 111700 | 961326902 | 4885 | 4885 | 4885 | 4885 | 0 |
| 489 | 20250416 | 111600 | 961326902 | 4885 | 4885 | 4885 | 4885 | 62 |
| 490 | 20250416 | 111500 | 961024032 | 4885 | 4885 | 4885 | 4885 | 244 |
| 491 | 20250416 | 111400 | 959832092 | 4885 | 4885 | 4885 | 4885 | 303 |
| 492 | 20250416 | 111300 | 958351937 | 4895 | 4900 | 4900 | 4895 | 7 |
| 493 | 20250416 | 111200 | 958317642 | 4900 | 4900 | 4900 | 4900 | 86 |
| 494 | 20250416 | 111100 | 957896242 | 4900 | 4900 | 4900 | 4900 | 0 |
| 495 | 20250416 | 111000 | 957896242 | 4900 | 4895 | 4900 | 4895 | 462 |
| 496 | 20250416 | 110900 | 955633742 | 4895 | 4870 | 4895 | 4870 | 6160 |
| 497 | 20250416 | 110800 | 925496232 | 4870 | 4870 | 4870 | 4870 | 39 |
| 498 | 20250416 | 110700 | 925306302 | 4865 | 4870 | 4870 | 4865 | 88 |
| 499 | 20250416 | 110600 | 924878117 | 4870 | 4875 | 4875 | 4870 | 151 |
| 500 | 20250416 | 110500 | 924142677 | 4870 | 4870 | 4870 | 4870 | 27 |
| 501 | 20250416 | 110400 | 924011187 | 4865 | 4865 | 4865 | 4865 | 60 |
| 502 | 20250416 | 110300 | 923719287 | 4875 | 4875 | 4875 | 4875 | 0 |
| 503 | 20250416 | 110200 | 923719287 | 4875 | 4875 | 4875 | 4875 | 0 |
| 504 | 20250416 | 110100 | 923719287 | 4875 | 4875 | 4875 | 4875 | 0 |
| 505 | 20250416 | 110000 | 923719287 | 4875 | 4875 | 4875 | 4875 | 0 |
| 506 | 20250416 | 105900 | 923719287 | 4875 | 4865 | 4875 | 4865 | 4 |
| 507 | 20250416 | 105800 | 923699802 | 4855 | 4850 | 4855 | 4850 | 350 |
| 508 | 20250416 | 105700 | 922001052 | 4850 | 4860 | 4860 | 4850 | 4798 |
| 509 | 20250416 | 105600 | 898698167 | 4860 | 4860 | 4860 | 4860 | 200 |
| 510 | 20250416 | 105500 | 897726167 | 4860 | 4860 | 4860 | 4860 | 0 |
| 511 | 20250416 | 105400 | 897726167 | 4860 | 4865 | 4865 | 4860 | 690 |
| 512 | 20250416 | 105300 | 894372692 | 4865 | 4860 | 4865 | 4860 | 1022 |
| 513 | 20250416 | 105200 | 889405557 | 4865 | 4865 | 4880 | 4865 | 1723 |
| 514 | 20250416 | 105100 | 881023132 | 4870 | 4875 | 4875 | 4870 | 1542 |
| 515 | 20250416 | 105000 | 873512997 | 4885 | 4890 | 4890 | 4870 | 27 |
| 516 | 20250416 | 104900 | 873381387 | 4870 | 4875 | 4875 | 4870 | 376 |
| 517 | 20250416 | 104800 | 871548687 | 4910 | 4910 | 4910 | 4910 | 0 |
| 518 | 20250416 | 104700 | 871548687 | 4910 | 4910 | 4910 | 4910 | 0 |
| 519 | 20250416 | 104600 | 871548687 | 4910 | 4885 | 4910 | 4877 | 4827 |
| 520 | 20250416 | 104500 | 847979915 | 4915 | 4915 | 4915 | 4885 | 134 |
| 521 | 20250416 | 104400 | 847325205 | 4890 | 4895 | 4895 | 4890 | 606 |
| 522 | 20250416 | 104300 | 844361835 | 4895 | 4895 | 4895 | 4895 | 45 |
| 523 | 20250416 | 104200 | 844141560 | 4915 | 4915 | 4915 | 4915 | 2 |
| 524 | 20250416 | 104100 | 844131730 | 4890 | 4890 | 4890 | 4890 | 8 |
| 525 | 20250416 | 104000 | 844092610 | 4915 | 4915 | 4915 | 4915 | 5 |
| 526 | 20250416 | 103900 | 844068035 | 4880 | 4920 | 4920 | 4880 | 301 |
| 527 | 20250416 | 103800 | 842596075 | 4920 | 4890 | 4920 | 4890 | 193 |
| 528 | 20250416 | 103700 | 841652215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 529 | 20250416 | 103600 | 841652215 | 4880 | 4875 | 4880 | 4870 | 746 |
| 530 | 20250416 | 103500 | 838015980 | 4875 | 4870 | 4875 | 4870 | 808 |
| 531 | 20250416 | 103400 | 834078485 | 4875 | 4890 | 4890 | 4875 | 9710 |
| 532 | 20250416 | 103300 | 786650225 | 4900 | 4890 | 4900 | 4890 | 79 |
| 533 | 20250416 | 103200 | 786263705 | 4890 | 4915 | 4915 | 4890 | 422 |
| 534 | 20250416 | 103100 | 784196710 | 4915 | 4900 | 4915 | 4900 | 33 |
| 535 | 20250416 | 103000 | 784034965 | 4915 | 4910 | 4925 | 4895 | 1156 |
| 536 | 20250416 | 102900 | 778370545 | 4925 | 4920 | 4925 | 4920 | 68 |
| 537 | 20250416 | 102800 | 778035765 | 4930 | 4900 | 4930 | 4900 | 3368 |
| 538 | 20250416 | 102700 | 761530705 | 4900 | 4890 | 4900 | 4890 | 284 |
| 539 | 20250416 | 102600 | 760141205 | 4895 | 4905 | 4910 | 4895 | 122 |
| 540 | 20250416 | 102500 | 759542800 | 4905 | 4890 | 4905 | 4890 | 596 |
| 541 | 20250416 | 102400 | 756628270 | 4890 | 4890 | 4905 | 4890 | 1983 |
| 542 | 20250416 | 102300 | 746931385 | 4905 | 4900 | 4905 | 4890 | 4988 |
| 543 | 20250416 | 102200 | 722504590 | 4900 | 4910 | 4910 | 4900 | 3900 |
| 544 | 20250416 | 102100 | 703376785 | 4915 | 4930 | 4930 | 4915 | 6325 |
| 545 | 20250416 | 102000 | 672256270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 546 | 20250416 | 101900 | 672256270 | 4940 | 4940 | 4940 | 4940 | 96 |
| 547 | 20250416 | 101800 | 671782030 | 4940 | 4940 | 4940 | 4940 | 100 |
| 548 | 20250416 | 101700 | 671288030 | 4940 | 4940 | 4940 | 4940 | 4 |
| 549 | 20250416 | 101600 | 671268270 | 4940 | 4950 | 4950 | 4935 | 233 |
| 550 | 20250416 | 101500 | 670118015 | 4950 | 4945 | 4950 | 4945 | 106 |
| 551 | 20250416 | 101400 | 669593835 | 4945 | 4945 | 4945 | 4940 | 303 |
| 552 | 20250416 | 101300 | 668095755 | 4950 | 4950 | 4950 | 4950 | 90 |
| 553 | 20250416 | 101200 | 667650255 | 4950 | 4950 | 4950 | 4950 | 19 |
| 554 | 20250416 | 101100 | 667556205 | 4950 | 4935 | 4950 | 4935 | 493 |
| 555 | 20250416 | 101000 | 665119725 | 4930 | 4945 | 4945 | 4930 | 2290 |
| 556 | 20250416 | 100900 | 653828520 | 4945 | 4940 | 4945 | 4940 | 977 |
| 557 | 20250416 | 100800 | 649002130 | 4945 | 4945 | 4945 | 4945 | 50 |
| 558 | 20250416 | 100700 | 648754880 | 4945 | 4940 | 4945 | 4935 | 493 |
| 559 | 20250416 | 100600 | 646319645 | 4940 | 4940 | 4940 | 4940 | 206 |
| 560 | 20250416 | 100500 | 645302005 | 4940 | 4940 | 4940 | 4940 | 47 |
| 561 | 20250416 | 100400 | 645069825 | 4935 | 4935 | 4935 | 4935 | 0 |
| 562 | 20250416 | 100300 | 645069825 | 4935 | 4930 | 4935 | 4930 | 672 |
| 563 | 20250416 | 100200 | 641756115 | 4930 | 4930 | 4930 | 4930 | 85 |
| 564 | 20250416 | 100100 | 641337065 | 4930 | 4930 | 4930 | 4910 | 559 |
| 565 | 20250416 | 100000 | 638591195 | 4930 | 4930 | 4930 | 4910 | 565 |
| 566 | 20250416 | 095900 | 635812645 | 4920 | 4910 | 4920 | 4910 | 488 |
| 567 | 20250416 | 095800 | 633414660 | 4910 | 4910 | 4910 | 4905 | 2535 |
| 568 | 20250416 | 095700 | 620977625 | 4910 | 4910 | 4915 | 4910 | 1570 |
| 569 | 20250416 | 095600 | 613268900 | 4910 | 4920 | 4930 | 4910 | 2148 |
| 570 | 20250416 | 095500 | 602709930 | 4930 | 4930 | 4945 | 4920 | 3048 |
| 571 | 20250416 | 095400 | 587687365 | 4925 | 4930 | 4930 | 4925 | 1131 |
| 572 | 20250416 | 095300 | 582117045 | 4930 | 4930 | 4930 | 4930 | 50 |
| 573 | 20250416 | 095200 | 581870545 | 4930 | 4925 | 4930 | 4925 | 511 |
| 574 | 20250416 | 095100 | 579351565 | 4925 | 4925 | 4925 | 4925 | 11 |
| 575 | 20250416 | 095000 | 579297390 | 4930 | 4925 | 4930 | 4925 | 600 |
| 576 | 20250416 | 094900 | 576341890 | 4930 | 4930 | 4930 | 4930 | 340 |
| 577 | 20250416 | 094800 | 574665690 | 4925 | 4940 | 4940 | 4925 | 312 |
| 578 | 20250416 | 094700 | 573127345 | 4945 | 4945 | 4945 | 4945 | 49 |
| 579 | 20250416 | 094600 | 572885040 | 4940 | 4935 | 4950 | 4935 | 1368 |
| 580 | 20250416 | 094500 | 566122535 | 4930 | 4925 | 4930 | 4925 | 1184 |
| 581 | 20250416 | 094400 | 560287260 | 4925 | 4905 | 4925 | 4905 | 1636 |
| 582 | 20250416 | 094300 | 552257710 | 4905 | 4925 | 4925 | 4905 | 2422 |
| 583 | 20250416 | 094200 | 540360395 | 4925 | 4915 | 4925 | 4915 | 248 |
| 584 | 20250416 | 094100 | 539140995 | 4930 | 4930 | 4930 | 4930 | 7 |
| 585 | 20250416 | 094000 | 539106485 | 4930 | 4930 | 4930 | 4910 | 680 |
| 586 | 20250416 | 093900 | 535767245 | 4930 | 4920 | 4930 | 4915 | 1417 |
| 587 | 20250416 | 093800 | 528797950 | 4930 | 4925 | 4930 | 4920 | 622 |
| 588 | 20250416 | 093700 | 525734545 | 4925 | 4930 | 4930 | 4920 | 966 |
| 589 | 20250416 | 093600 | 520978695 | 4930 | 4935 | 4940 | 4930 | 1299 |
| 590 | 20250416 | 093500 | 514570850 | 4945 | 4950 | 4950 | 4940 | 589 |
| 591 | 20250416 | 093400 | 511660785 | 4945 | 4960 | 4960 | 4945 | 1846 |
| 592 | 20250416 | 093300 | 502523000 | 4960 | 4950 | 4960 | 4950 | 777 |
| 593 | 20250416 | 093200 | 498673740 | 4955 | 4930 | 4955 | 4930 | 2603 |
| 594 | 20250416 | 093100 | 485793220 | 4930 | 4930 | 4930 | 4930 | 1048 |
| 595 | 20250416 | 093000 | 480626580 | 4930 | 4900 | 4930 | 4900 | 510 |
| 596 | 20250416 | 092900 | 478112310 | 4930 | 4910 | 4930 | 4900 | 3402 |
| 597 | 20250416 | 092800 | 461385760 | 4930 | 4895 | 4935 | 4890 | 2015 |
| 598 | 20250416 | 092700 | 451498110 | 4900 | 4950 | 4950 | 4900 | 5568 |
| 599 | 20250416 | 092600 | 424120975 | 4930 | 4945 | 4950 | 4930 | 9350 |
| 600 | 20250416 | 092500 | 377922330 | 4950 | 4975 | 4975 | 4950 | 7469 |
| 601 | 20250416 | 092400 | 340901660 | 4975 | 4940 | 4975 | 4940 | 6986 |
| 602 | 20250416 | 092300 | 306264930 | 4945 | 4930 | 4945 | 4930 | 3109 |
| 603 | 20250416 | 092200 | 290903840 | 4930 | 4945 | 4945 | 4930 | 1305 |
| 604 | 20250416 | 092100 | 284465630 | 4935 | 4930 | 4945 | 4930 | 85 |
| 605 | 20250416 | 092000 | 284045610 | 4950 | 4930 | 4950 | 4930 | 202 |
| 606 | 20250416 | 091900 | 283049710 | 4925 | 4925 | 4950 | 4920 | 3187 |
| 607 | 20250416 | 091800 | 267355970 | 4930 | 4945 | 4945 | 4930 | 2536 |
| 608 | 20250416 | 091700 | 254840200 | 4940 | 4945 | 4950 | 4940 | 367 |
| 609 | 20250416 | 091600 | 253025875 | 4940 | 4935 | 4940 | 4930 | 4948 |
| 610 | 20250416 | 091500 | 228600660 | 4940 | 4925 | 4940 | 4925 | 1890 |
| 611 | 20250416 | 091400 | 219277505 | 4925 | 4930 | 4935 | 4925 | 972 |
| 612 | 20250416 | 091300 | 214489385 | 4940 | 4925 | 4940 | 4920 | 863 |
| 613 | 20250416 | 091200 | 210239130 | 4930 | 4950 | 4950 | 4930 | 4409 |
| 614 | 20250416 | 091100 | 188462150 | 4950 | 4930 | 4950 | 4930 | 3604 |
| 615 | 20250416 | 091000 | 170646875 | 4940 | 4925 | 4945 | 4925 | 5170 |
| 616 | 20250416 | 090900 | 145108695 | 4940 | 4930 | 4940 | 4920 | 1136 |
| 617 | 20250416 | 090800 | 139515290 | 4925 | 4945 | 4945 | 4925 | 2229 |
| 618 | 20250416 | 090700 | 128516805 | 4945 | 4945 | 4955 | 4925 | 2092 |
| 619 | 20250416 | 090600 | 118166720 | 4940 | 4950 | 4950 | 4915 | 845 |
| 620 | 20250416 | 090500 | 113997630 | 4950 | 4915 | 4955 | 4915 | 13324 |
| 621 | 20250416 | 090400 | 48247855 | 4910 | 4885 | 4920 | 4880 | 419 |
| 622 | 20250416 | 090300 | 46193900 | 4880 | 4880 | 4880 | 4875 | 534 |
| 623 | 20250416 | 090200 | 43588030 | 4877 | 4920 | 4925 | 4875 | 4040 |
| 624 | 20250416 | 090100 | 23849117 | 4920 | 4920 | 4920 | 4890 | 315 |
| 625 | 20250416 | 090000 | 22306527 | 4912 | 4920 | 4930 | 4900 | 4434 |