28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 182700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 3 | 20250403 | 182600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20250403 | 182500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20250403 | 182400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20250403 | 182300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20250403 | 182200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20250403 | 182100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20250403 | 182000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20250403 | 181900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20250403 | 181800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20250403 | 181700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20250403 | 181600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20250403 | 181500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20250403 | 181400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20250403 | 181300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20250403 | 181200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20250403 | 181100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20250403 | 181000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20250403 | 180900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20250403 | 180800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20250403 | 180700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20250403 | 180600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20250403 | 180500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20250403 | 180400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20250403 | 180300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20250403 | 180200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20250403 | 180100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20250403 | 180000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20250403 | 175900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20250403 | 175800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20250403 | 175700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 33 | 20250403 | 175600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20250403 | 175500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20250403 | 175400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20250403 | 175300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20250403 | 175200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20250403 | 175100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20250403 | 175000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20250403 | 174900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20250403 | 174800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20250403 | 174700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20250403 | 174600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20250403 | 174500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20250403 | 174400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20250403 | 174300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20250403 | 174200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20250403 | 174100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20250403 | 174000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20250403 | 173900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20250403 | 173800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20250403 | 173700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20250403 | 173600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20250403 | 173500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20250403 | 173400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20250403 | 173300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20250403 | 173200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20250403 | 173100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20250403 | 173000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20250403 | 172900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20250403 | 172800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20250403 | 172700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 63 | 20250403 | 172600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20250403 | 172500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20250403 | 172400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20250403 | 172300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20250403 | 172200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20250403 | 172100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20250403 | 172000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20250403 | 171900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20250403 | 171800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20250403 | 171700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20250403 | 171600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20250403 | 171500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20250403 | 171400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20250403 | 171300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20250403 | 171200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20250403 | 171100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20250403 | 171000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20250403 | 170900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20250403 | 170800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20250403 | 170700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20250403 | 170600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20250403 | 170500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20250403 | 170400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20250403 | 170300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20250403 | 170200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20250403 | 170100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20250403 | 170000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20250403 | 165900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20250403 | 165800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20250403 | 165700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 93 | 20250403 | 165600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20250403 | 165500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20250403 | 165400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20250403 | 165300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20250403 | 165200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20250403 | 165100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20250403 | 165000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20250403 | 164900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20250403 | 164800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20250403 | 164700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20250403 | 164600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20250403 | 164500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20250403 | 164400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20250403 | 164300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20250403 | 164200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20250403 | 164100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20250403 | 164000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20250403 | 163900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20250403 | 163800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20250403 | 163700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20250403 | 163600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20250403 | 163500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20250403 | 163400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20250403 | 163300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20250403 | 163200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20250403 | 163100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20250403 | 163000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20250403 | 162900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20250403 | 162800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20250403 | 162700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 123 | 20250403 | 162600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20250403 | 162500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20250403 | 162400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20250403 | 162300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20250403 | 162200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20250403 | 162100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20250403 | 162000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20250403 | 161900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20250403 | 161800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20250403 | 161700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20250403 | 161600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20250403 | 161500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20250403 | 161400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20250403 | 161300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20250403 | 161200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20250403 | 161100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20250403 | 161000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20250403 | 160900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20250403 | 160800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20250403 | 160700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20250403 | 160600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20250403 | 160500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20250403 | 160400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20250403 | 160300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20250403 | 160200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20250403 | 160100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20250403 | 160000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20250403 | 155900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20250403 | 155800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20250403 | 155700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 153 | 20250403 | 155600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20250403 | 155500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20250403 | 155400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20250403 | 155300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20250403 | 155200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20250403 | 155100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20250403 | 155000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20250403 | 154900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20250403 | 154800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20250403 | 154700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20250403 | 154600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20250403 | 154500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20250403 | 154400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20250403 | 154300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20250403 | 154200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20250403 | 154100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20250403 | 154000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20250403 | 153900 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20250403 | 153800 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20250403 | 153700 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20250403 | 153600 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20250403 | 153500 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20250403 | 153400 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20250403 | 153300 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20250403 | 153200 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20250403 | 153100 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20250403 | 153000 | 1654494466 | 2440 | 2440 | 2440 | 2440 | 5815 |
| 180 | 20250403 | 152900 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20250403 | 152800 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20250403 | 152700 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 183 | 20250403 | 152600 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20250403 | 152500 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20250403 | 152400 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20250403 | 152300 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20250403 | 152200 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20250403 | 152100 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20250403 | 152000 | 1640305866 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20250403 | 151900 | 1640305866 | 2435 | 2435 | 2435 | 2425 | 4 |
| 191 | 20250403 | 151800 | 1640296146 | 2435 | 2425 | 2435 | 2425 | 582 |
| 192 | 20250403 | 151700 | 1638878996 | 2425 | 2435 | 2435 | 2425 | 42 |
| 193 | 20250403 | 151600 | 1638777126 | 2435 | 2425 | 2435 | 2425 | 1010 |
| 194 | 20250403 | 151500 | 1636327776 | 2425 | 2435 | 2435 | 2425 | 40 |
| 195 | 20250403 | 151400 | 1636230676 | 2425 | 2435 | 2435 | 2425 | 2525 |
| 196 | 20250403 | 151300 | 1630096031 | 2432 | 2432 | 2432 | 2432 | 100 |
| 197 | 20250403 | 151200 | 1629852831 | 2435 | 2435 | 2435 | 2435 | 37 |
| 198 | 20250403 | 151100 | 1629762736 | 2435 | 2430 | 2435 | 2425 | 2479 |
| 199 | 20250403 | 151000 | 1623748761 | 2435 | 2420 | 2435 | 2420 | 1730 |
| 200 | 20250403 | 150900 | 1619553466 | 2435 | 2435 | 2435 | 2435 | 1 |
| 201 | 20250403 | 150800 | 1619551031 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20250403 | 150700 | 1619551031 | 2440 | 2440 | 2440 | 2440 | 1 |
| 203 | 20250403 | 150600 | 1619548591 | 2410 | 2440 | 2440 | 2410 | 2875 |
| 204 | 20250403 | 150500 | 1612586871 | 2440 | 2425 | 2440 | 2425 | 1349 |
| 205 | 20250403 | 150400 | 1609297941 | 2440 | 2440 | 2440 | 2440 | 45 |
| 206 | 20250403 | 150300 | 1609188141 | 2445 | 2445 | 2445 | 2445 | 5 |
| 207 | 20250403 | 150200 | 1609175916 | 2420 | 2445 | 2445 | 2420 | 1523 |
| 208 | 20250403 | 150100 | 1605477571 | 2440 | 2430 | 2440 | 2430 | 746 |
| 209 | 20250403 | 150000 | 1603663791 | 2435 | 2435 | 2435 | 2435 | 567 |
| 210 | 20250403 | 145900 | 1602283146 | 2435 | 2430 | 2435 | 2430 | 13 |
| 211 | 20250403 | 145800 | 1602251506 | 2435 | 2435 | 2440 | 2430 | 1624 |
| 212 | 20250403 | 145700 | 1598296866 | 2440 | 2420 | 2440 | 2415 | 11396 |
| 213 | 20250403 | 145600 | 1570567491 | 2415 | 2420 | 2435 | 2415 | 620 |
| 214 | 20250403 | 145500 | 1569068091 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20250403 | 145400 | 1569068091 | 2435 | 2430 | 2435 | 2420 | 1501 |
| 216 | 20250403 | 145300 | 1565421506 | 2420 | 2430 | 2430 | 2420 | 1158 |
| 217 | 20250403 | 145200 | 1562607576 | 2430 | 2425 | 2430 | 2415 | 4026 |
| 218 | 20250403 | 145100 | 1552854456 | 2425 | 2430 | 2430 | 2425 | 4230 |
| 219 | 20250403 | 145000 | 1542591681 | 2430 | 2425 | 2430 | 2425 | 1584 |
| 220 | 20250403 | 144900 | 1538749061 | 2430 | 2430 | 2430 | 2430 | 250 |
| 221 | 20250403 | 144800 | 1538141561 | 2430 | 2430 | 2430 | 2430 | 1604 |
| 222 | 20250403 | 144700 | 1534243841 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20250403 | 144600 | 1534243841 | 2430 | 2435 | 2440 | 2430 | 1698 |
| 224 | 20250403 | 144500 | 1530107516 | 2435 | 2445 | 2445 | 2435 | 457 |
| 225 | 20250403 | 144400 | 1528994711 | 2440 | 2440 | 2440 | 2440 | 1800 |
| 226 | 20250403 | 144300 | 1524602711 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20250403 | 144200 | 1524602711 | 2435 | 2435 | 2435 | 2435 | 90 |
| 228 | 20250403 | 144100 | 1524383561 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 229 | 20250403 | 144000 | 1521943561 | 2440 | 2440 | 2440 | 2435 | 392 |
| 230 | 20250403 | 143900 | 1520987531 | 2440 | 2440 | 2440 | 2440 | 20 |
| 231 | 20250403 | 143800 | 1520938731 | 2437 | 2437 | 2437 | 2437 | 100 |
| 232 | 20250403 | 143700 | 1520695031 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20250403 | 143600 | 1520695031 | 2440 | 2440 | 2440 | 2440 | 4 |
| 234 | 20250403 | 143500 | 1520685271 | 2440 | 2435 | 2440 | 2435 | 420 |
| 235 | 20250403 | 143400 | 1519661721 | 2440 | 2440 | 2440 | 2440 | 5 |
| 236 | 20250403 | 143300 | 1519649521 | 2440 | 2440 | 2440 | 2440 | 68 |
| 237 | 20250403 | 143200 | 1519483601 | 2435 | 2435 | 2435 | 2435 | 171 |
| 238 | 20250403 | 143100 | 1519067216 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20250403 | 143000 | 1519067216 | 2435 | 2425 | 2435 | 2425 | 390 |
| 240 | 20250403 | 142900 | 1518117576 | 2435 | 2435 | 2435 | 2435 | 157 |
| 241 | 20250403 | 142800 | 1517735281 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20250403 | 142700 | 1517735281 | 2425 | 2430 | 2430 | 2425 | 608 |
| 243 | 20250403 | 142600 | 1516257851 | 2440 | 2435 | 2440 | 2435 | 16 |
| 244 | 20250403 | 142500 | 1516218826 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20250403 | 142400 | 1516218826 | 2440 | 2440 | 2440 | 2440 | 1 |
| 246 | 20250403 | 142300 | 1516216386 | 2440 | 2440 | 2440 | 2440 | 20 |
| 247 | 20250403 | 142200 | 1516167586 | 2435 | 2435 | 2435 | 2435 | 752 |
| 248 | 20250403 | 142100 | 1514336466 | 2435 | 2435 | 2435 | 2430 | 342 |
| 249 | 20250403 | 142000 | 1513504531 | 2415 | 2430 | 2435 | 2415 | 1803 |
| 250 | 20250403 | 141900 | 1509134686 | 2435 | 2435 | 2435 | 2435 | 3 |
| 251 | 20250403 | 141800 | 1509127381 | 2430 | 2430 | 2430 | 2430 | 412 |
| 252 | 20250403 | 141700 | 1508126221 | 2435 | 2435 | 2435 | 2435 | 30 |
| 253 | 20250403 | 141600 | 1508053171 | 2430 | 2430 | 2430 | 2430 | 610 |
| 254 | 20250403 | 141500 | 1506570871 | 2430 | 2430 | 2430 | 2430 | 1 |
| 255 | 20250403 | 141400 | 1506568441 | 2440 | 2430 | 2440 | 2430 | 3194 |
| 256 | 20250403 | 141300 | 1498793426 | 2430 | 2430 | 2430 | 2430 | 175 |
| 257 | 20250403 | 141200 | 1498368176 | 2430 | 2430 | 2430 | 2430 | 3 |
| 258 | 20250403 | 141100 | 1498360886 | 2435 | 2430 | 2435 | 2425 | 1807 |
| 259 | 20250403 | 141000 | 1493969456 | 2430 | 2420 | 2430 | 2420 | 1817 |
| 260 | 20250403 | 140900 | 1489562281 | 2420 | 2425 | 2425 | 2420 | 141 |
| 261 | 20250403 | 140800 | 1489220846 | 2420 | 2425 | 2430 | 2420 | 1615 |
| 262 | 20250403 | 140700 | 1485305621 | 2430 | 2425 | 2430 | 2425 | 679 |
| 263 | 20250403 | 140600 | 1483658236 | 2430 | 2430 | 2430 | 2430 | 32 |
| 264 | 20250403 | 140500 | 1483580476 | 2425 | 2425 | 2425 | 2425 | 2250 |
| 265 | 20250403 | 140400 | 1478124226 | 2430 | 2425 | 2430 | 2425 | 50 |
| 266 | 20250403 | 140300 | 1478002951 | 2430 | 2425 | 2430 | 2425 | 1250 |
| 267 | 20250403 | 140200 | 1474966701 | 2425 | 2420 | 2425 | 2420 | 30 |
| 268 | 20250403 | 140100 | 1474894051 | 2420 | 2425 | 2435 | 2420 | 1552 |
| 269 | 20250403 | 140000 | 1471130461 | 2425 | 2420 | 2425 | 2420 | 2660 |
| 270 | 20250403 | 135900 | 1464693196 | 2415 | 2415 | 2420 | 2410 | 2512 |
| 271 | 20250403 | 135800 | 1458634291 | 2410 | 2420 | 2425 | 2410 | 11009 |
| 272 | 20250403 | 135700 | 1432034311 | 2415 | 2425 | 2425 | 2415 | 3775 |
| 273 | 20250403 | 135600 | 1422908546 | 2425 | 2425 | 2435 | 2420 | 7674 |
| 274 | 20250403 | 135500 | 1404296736 | 2430 | 2455 | 2455 | 2430 | 17144 |
| 275 | 20250403 | 135400 | 1362465866 | 2455 | 2460 | 2460 | 2455 | 6128 |
| 276 | 20250403 | 135300 | 1347404436 | 2465 | 2465 | 2470 | 2465 | 1720 |
| 277 | 20250403 | 135200 | 1343164631 | 2465 | 2465 | 2465 | 2465 | 30 |
| 278 | 20250403 | 135100 | 1343090681 | 2465 | 2465 | 2465 | 2465 | 9 |
| 279 | 20250403 | 135000 | 1343068496 | 2465 | 2465 | 2470 | 2465 | 115 |
| 280 | 20250403 | 134900 | 1342784996 | 2465 | 2470 | 2470 | 2465 | 351 |
| 281 | 20250403 | 134800 | 1341919531 | 2470 | 2470 | 2470 | 2465 | 820 |
| 282 | 20250403 | 134700 | 1339894646 | 2475 | 2480 | 2480 | 2475 | 191 |
| 283 | 20250403 | 134600 | 1339421896 | 2480 | 2480 | 2480 | 2480 | 1 |
| 284 | 20250403 | 134500 | 1339419416 | 2480 | 2480 | 2480 | 2480 | 545 |
| 285 | 20250403 | 134400 | 1338067816 | 2485 | 2475 | 2485 | 2475 | 1021 |
| 286 | 20250403 | 134300 | 1335535831 | 2480 | 2480 | 2480 | 2475 | 543 |
| 287 | 20250403 | 134200 | 1334191221 | 2485 | 2485 | 2485 | 2485 | 103 |
| 288 | 20250403 | 134100 | 1333935266 | 2485 | 2485 | 2485 | 2485 | 10 |
| 289 | 20250403 | 134000 | 1333910416 | 2485 | 2480 | 2490 | 2480 | 6742 |
| 290 | 20250403 | 133900 | 1317182456 | 2480 | 2480 | 2480 | 2480 | 2701 |
| 291 | 20250403 | 133800 | 1310483976 | 2475 | 2470 | 2475 | 2470 | 2112 |
| 292 | 20250403 | 133700 | 1305257501 | 2465 | 2465 | 2465 | 2465 | 93 |
| 293 | 20250403 | 133600 | 1305028256 | 2465 | 2465 | 2465 | 2465 | 200 |
| 294 | 20250403 | 133500 | 1304535256 | 2475 | 2475 | 2475 | 2475 | 10 |
| 295 | 20250403 | 133400 | 1304510506 | 2475 | 2475 | 2475 | 2475 | 6 |
| 296 | 20250403 | 133300 | 1304495656 | 2470 | 2465 | 2470 | 2465 | 119 |
| 297 | 20250403 | 133200 | 1304202071 | 2460 | 2465 | 2465 | 2460 | 2782 |
| 298 | 20250403 | 133100 | 1297346606 | 2475 | 2475 | 2475 | 2465 | 372 |
| 299 | 20250403 | 133000 | 1296425916 | 2470 | 2465 | 2470 | 2465 | 443 |
| 300 | 20250403 | 132900 | 1295332706 | 2470 | 2465 | 2475 | 2465 | 1815 |
| 301 | 20250403 | 132800 | 1290851056 | 2465 | 2455 | 2465 | 2455 | 1267 |
| 302 | 20250403 | 132700 | 1287729456 | 2460 | 2460 | 2460 | 2460 | 5 |
| 303 | 20250403 | 132600 | 1287717156 | 2460 | 2460 | 2460 | 2460 | 108 |
| 304 | 20250403 | 132500 | 1287451476 | 2465 | 2460 | 2465 | 2460 | 901 |
| 305 | 20250403 | 132400 | 1285235011 | 2465 | 2460 | 2465 | 2460 | 205 |
| 306 | 20250403 | 132300 | 1284730706 | 2465 | 2465 | 2465 | 2465 | 0 |
| 307 | 20250403 | 132200 | 1284730706 | 2465 | 2465 | 2465 | 2460 | 434 |
| 308 | 20250403 | 132100 | 1283661281 | 2465 | 2470 | 2470 | 2465 | 60 |
| 309 | 20250403 | 132000 | 1283513356 | 2470 | 2470 | 2470 | 2460 | 818 |
| 310 | 20250403 | 131900 | 1281498166 | 2460 | 2465 | 2465 | 2460 | 3005 |
| 311 | 20250403 | 131800 | 1274105841 | 2460 | 2460 | 2460 | 2460 | 30 |
| 312 | 20250403 | 131700 | 1274032041 | 2470 | 2470 | 2470 | 2470 | 12 |
| 313 | 20250403 | 131600 | 1274002401 | 2470 | 2460 | 2470 | 2460 | 1225 |
| 314 | 20250403 | 131500 | 1270988891 | 2470 | 2470 | 2470 | 2470 | 10 |
| 315 | 20250403 | 131400 | 1270964191 | 2470 | 2470 | 2470 | 2470 | 200 |
| 316 | 20250403 | 131300 | 1270470191 | 2470 | 2470 | 2470 | 2470 | 1 |
| 317 | 20250403 | 131200 | 1270467721 | 2460 | 2460 | 2460 | 2460 | 781 |
| 318 | 20250403 | 131100 | 1268546461 | 2475 | 2475 | 2475 | 2475 | 10 |
| 319 | 20250403 | 131000 | 1268521711 | 2480 | 2480 | 2480 | 2475 | 760 |
| 320 | 20250403 | 130900 | 1266637246 | 2480 | 2465 | 2480 | 2460 | 341 |
| 321 | 20250403 | 130800 | 1265793961 | 2475 | 2475 | 2475 | 2475 | 1202 |
| 322 | 20250403 | 130700 | 1262819011 | 2475 | 2460 | 2475 | 2460 | 6465 |
| 323 | 20250403 | 130600 | 1246851406 | 2465 | 2465 | 2465 | 2465 | 1 |
| 324 | 20250403 | 130500 | 1246848941 | 2460 | 2460 | 2465 | 2460 | 369 |
| 325 | 20250403 | 130400 | 1245941091 | 2465 | 2460 | 2465 | 2460 | 16 |
| 326 | 20250403 | 130300 | 1245901716 | 2470 | 2470 | 2470 | 2465 | 2006 |
| 327 | 20250403 | 130200 | 1240946921 | 2465 | 2465 | 2470 | 2465 | 2010 |
| 328 | 20250403 | 130100 | 1235985611 | 2465 | 2460 | 2465 | 2460 | 1223 |
| 329 | 20250403 | 130000 | 1232972026 | 2460 | 2465 | 2465 | 2460 | 869 |
| 330 | 20250403 | 125900 | 1230834281 | 2465 | 2460 | 2465 | 2460 | 996 |
| 331 | 20250403 | 125800 | 1228380891 | 2465 | 2460 | 2465 | 2460 | 998 |
| 332 | 20250403 | 125700 | 1225922821 | 2460 | 2455 | 2460 | 2455 | 2398 |
| 333 | 20250403 | 125600 | 1220030741 | 2460 | 2460 | 2460 | 2460 | 1 |
| 334 | 20250403 | 125500 | 1220028281 | 2455 | 2455 | 2460 | 2455 | 301 |
| 335 | 20250403 | 125400 | 1219289321 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 336 | 20250403 | 125300 | 1216834321 | 2460 | 2460 | 2460 | 2460 | 500 |
| 337 | 20250403 | 125200 | 1215604321 | 2460 | 2460 | 2460 | 2460 | 202 |
| 338 | 20250403 | 125100 | 1215107401 | 2465 | 2465 | 2465 | 2465 | 150 |
| 339 | 20250403 | 125000 | 1214737651 | 2465 | 2465 | 2465 | 2465 | 1 |
| 340 | 20250403 | 124900 | 1214735186 | 2455 | 2455 | 2455 | 2455 | 0 |
| 341 | 20250403 | 124800 | 1214735186 | 2455 | 2465 | 2465 | 2455 | 1250 |
| 342 | 20250403 | 124700 | 1211656436 | 2465 | 2465 | 2465 | 2455 | 47 |
| 343 | 20250403 | 124600 | 1211540591 | 2460 | 2460 | 2460 | 2460 | 102 |
| 344 | 20250403 | 124500 | 1211289671 | 2460 | 2457 | 2460 | 2457 | 200 |
| 345 | 20250403 | 124400 | 1210797701 | 2460 | 2460 | 2460 | 2460 | 0 |
| 346 | 20250403 | 124300 | 1210797701 | 2460 | 2460 | 2460 | 2460 | 0 |
| 347 | 20250403 | 124200 | 1210797701 | 2460 | 2460 | 2460 | 2460 | 1 |
| 348 | 20250403 | 124100 | 1210795241 | 2455 | 2455 | 2455 | 2455 | 1344 |
| 349 | 20250403 | 124000 | 1207495721 | 2450 | 2450 | 2450 | 2450 | 334 |
| 350 | 20250403 | 123900 | 1206677421 | 2450 | 2450 | 2450 | 2450 | 2423 |
| 351 | 20250403 | 123800 | 1200741071 | 2455 | 2455 | 2455 | 2455 | 70 |
| 352 | 20250403 | 123700 | 1200569221 | 2455 | 2455 | 2455 | 2455 | 1 |
| 353 | 20250403 | 123600 | 1200566766 | 2455 | 2455 | 2455 | 2455 | 9 |
| 354 | 20250403 | 123500 | 1200544671 | 2465 | 2465 | 2465 | 2465 | 0 |
| 355 | 20250403 | 123400 | 1200544671 | 2465 | 2465 | 2465 | 2465 | 0 |
| 356 | 20250403 | 123300 | 1200544671 | 2465 | 2465 | 2465 | 2465 | 1 |
| 357 | 20250403 | 123200 | 1200542206 | 2455 | 2455 | 2455 | 2455 | 1474 |
| 358 | 20250403 | 123100 | 1196923536 | 2455 | 2470 | 2470 | 2455 | 2205 |
| 359 | 20250403 | 123000 | 1191499196 | 2470 | 2465 | 2470 | 2465 | 215 |
| 360 | 20250403 | 122900 | 1190968196 | 2465 | 2465 | 2465 | 2465 | 95 |
| 361 | 20250403 | 122800 | 1190734021 | 2470 | 2465 | 2470 | 2465 | 550 |
| 362 | 20250403 | 122700 | 1189376771 | 2465 | 2460 | 2465 | 2460 | 81 |
| 363 | 20250403 | 122600 | 1189177506 | 2460 | 2460 | 2465 | 2460 | 1001 |
| 364 | 20250403 | 122500 | 1186715041 | 2455 | 2455 | 2455 | 2455 | 203 |
| 365 | 20250403 | 122400 | 1186216676 | 2457 | 2457 | 2457 | 2457 | 1 |
| 366 | 20250403 | 122300 | 1186214219 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20250403 | 122200 | 1186214219 | 2460 | 2455 | 2460 | 2455 | 6 |
| 368 | 20250403 | 122100 | 1186199464 | 2460 | 2455 | 2460 | 2455 | 725 |
| 369 | 20250403 | 122000 | 1184419579 | 2460 | 2460 | 2460 | 2460 | 0 |
| 370 | 20250403 | 121900 | 1184419579 | 2460 | 2460 | 2460 | 2460 | 0 |
| 371 | 20250403 | 121800 | 1184419579 | 2460 | 2460 | 2460 | 2460 | 0 |
| 372 | 20250403 | 121700 | 1184419579 | 2460 | 2460 | 2460 | 2460 | 1415 |
| 373 | 20250403 | 121600 | 1180938679 | 2460 | 2455 | 2460 | 2455 | 101 |
| 374 | 20250403 | 121500 | 1180690719 | 2460 | 2460 | 2460 | 2460 | 0 |
| 375 | 20250403 | 121400 | 1180690719 | 2460 | 2455 | 2460 | 2455 | 390 |
| 376 | 20250403 | 121300 | 1179733264 | 2450 | 2450 | 2450 | 2450 | 75 |
| 377 | 20250403 | 121200 | 1179549514 | 2455 | 2455 | 2455 | 2455 | 1 |
| 378 | 20250403 | 121100 | 1179547059 | 2440 | 2450 | 2455 | 2440 | 2445 |
| 379 | 20250403 | 121000 | 1173576819 | 2455 | 2455 | 2455 | 2455 | 0 |
| 380 | 20250403 | 120900 | 1173576819 | 2455 | 2455 | 2455 | 2455 | 0 |
| 381 | 20250403 | 120800 | 1173576819 | 2455 | 2455 | 2455 | 2455 | 0 |
| 382 | 20250403 | 120700 | 1173576819 | 2455 | 2455 | 2455 | 2455 | 148 |
| 383 | 20250403 | 120600 | 1173213479 | 2455 | 2455 | 2455 | 2455 | 0 |
| 384 | 20250403 | 120500 | 1173213479 | 2455 | 2455 | 2455 | 2455 | 385 |
| 385 | 20250403 | 120400 | 1172268304 | 2455 | 2455 | 2455 | 2455 | 519 |
| 386 | 20250403 | 120300 | 1170994159 | 2455 | 2455 | 2455 | 2455 | 52 |
| 387 | 20250403 | 120200 | 1170866499 | 2460 | 2460 | 2460 | 2460 | 4 |
| 388 | 20250403 | 120100 | 1170856659 | 2455 | 2455 | 2455 | 2455 | 1749 |
| 389 | 20250403 | 120000 | 1166562864 | 2450 | 2445 | 2450 | 2445 | 631 |
| 390 | 20250403 | 115900 | 1165019069 | 2445 | 2445 | 2445 | 2445 | 200 |
| 391 | 20250403 | 115800 | 1164530069 | 2440 | 2455 | 2455 | 2440 | 408 |
| 392 | 20250403 | 115700 | 1163534444 | 2435 | 2440 | 2440 | 2435 | 2001 |
| 393 | 20250403 | 115600 | 1158661564 | 2440 | 2445 | 2445 | 2440 | 2317 |
| 394 | 20250403 | 115500 | 1153008079 | 2440 | 2440 | 2440 | 2440 | 0 |
| 395 | 20250403 | 115400 | 1153008079 | 2440 | 2450 | 2455 | 2440 | 437 |
| 396 | 20250403 | 115300 | 1151939394 | 2450 | 2450 | 2450 | 2450 | 90 |
| 397 | 20250403 | 115200 | 1151718894 | 2455 | 2455 | 2455 | 2455 | 0 |
| 398 | 20250403 | 115100 | 1151718894 | 2455 | 2455 | 2455 | 2455 | 0 |
| 399 | 20250403 | 115000 | 1151718894 | 2455 | 2455 | 2455 | 2455 | 2000 |
| 400 | 20250403 | 114900 | 1146808894 | 2455 | 2455 | 2460 | 2455 | 208 |
| 401 | 20250403 | 114800 | 1146298249 | 2455 | 2455 | 2455 | 2455 | 806 |
| 402 | 20250403 | 114700 | 1144319519 | 2455 | 2450 | 2455 | 2450 | 3374 |
| 403 | 20250403 | 114600 | 1136039564 | 2435 | 2440 | 2440 | 2435 | 22 |
| 404 | 20250403 | 114500 | 1135985899 | 2455 | 2455 | 2455 | 2455 | 0 |
| 405 | 20250403 | 114400 | 1135985899 | 2455 | 2450 | 2455 | 2450 | 500 |
| 406 | 20250403 | 114300 | 1134759314 | 2445 | 2455 | 2455 | 2445 | 21 |
| 407 | 20250403 | 114200 | 1134707919 | 2435 | 2460 | 2460 | 2435 | 3374 |
| 408 | 20250403 | 114100 | 1126466739 | 2460 | 2460 | 2460 | 2460 | 240 |
| 409 | 20250403 | 114000 | 1125876339 | 2460 | 2460 | 2460 | 2455 | 882 |
| 410 | 20250403 | 113900 | 1123706969 | 2460 | 2460 | 2460 | 2460 | 0 |
| 411 | 20250403 | 113800 | 1123706969 | 2460 | 2460 | 2460 | 2460 | 2 |
| 412 | 20250403 | 113700 | 1123702049 | 2460 | 2450 | 2460 | 2450 | 510 |
| 413 | 20250403 | 113600 | 1122452449 | 2455 | 2455 | 2455 | 2455 | 2000 |
| 414 | 20250403 | 113500 | 1117542449 | 2455 | 2455 | 2455 | 2455 | 2824 |
| 415 | 20250403 | 113400 | 1110609529 | 2450 | 2450 | 2450 | 2450 | 302 |
| 416 | 20250403 | 113300 | 1109869629 | 2450 | 2440 | 2450 | 2440 | 2 |
| 417 | 20250403 | 113200 | 1109864739 | 2440 | 2445 | 2450 | 2440 | 1059 |
| 418 | 20250403 | 113100 | 1107280744 | 2445 | 2445 | 2445 | 2445 | 27 |
| 419 | 20250403 | 113000 | 1107214729 | 2450 | 2450 | 2450 | 2450 | 0 |
| 420 | 20250403 | 112900 | 1107214729 | 2450 | 2455 | 2455 | 2450 | 4 |
| 421 | 20250403 | 112800 | 1107204924 | 2445 | 2450 | 2450 | 2445 | 749 |
| 422 | 20250403 | 112700 | 1105373604 | 2450 | 2450 | 2450 | 2450 | 100 |
| 423 | 20250403 | 112600 | 1105128604 | 2455 | 2445 | 2455 | 2445 | 2 |
| 424 | 20250403 | 112500 | 1105123704 | 2450 | 2455 | 2455 | 2450 | 214 |
| 425 | 20250403 | 112400 | 1104599394 | 2455 | 2455 | 2455 | 2455 | 0 |
| 426 | 20250403 | 112300 | 1104599394 | 2455 | 2460 | 2460 | 2455 | 833 |
| 427 | 20250403 | 112200 | 1102554364 | 2460 | 2470 | 2470 | 2460 | 809 |
| 428 | 20250403 | 112100 | 1100559219 | 2470 | 2470 | 2470 | 2470 | 16 |
| 429 | 20250403 | 112000 | 1100519699 | 2460 | 2460 | 2470 | 2460 | 540 |
| 430 | 20250403 | 111900 | 1099191229 | 2460 | 2455 | 2460 | 2455 | 7220 |
| 431 | 20250403 | 111800 | 1081465562 | 2455 | 2455 | 2455 | 2455 | 41 |
| 432 | 20250403 | 111700 | 1081364907 | 2440 | 2455 | 2455 | 2440 | 2325 |
| 433 | 20250403 | 111600 | 1075684502 | 2455 | 2450 | 2455 | 2435 | 1187 |
| 434 | 20250403 | 111500 | 1072789810 | 2450 | 2450 | 2450 | 2440 | 1239 |
| 435 | 20250403 | 111400 | 1069763140 | 2450 | 2450 | 2450 | 2450 | 1 |
| 436 | 20250403 | 111300 | 1069760690 | 2445 | 2440 | 2445 | 2440 | 314 |
| 437 | 20250403 | 111200 | 1068994020 | 2450 | 2450 | 2450 | 2450 | 0 |
| 438 | 20250403 | 111100 | 1068994020 | 2450 | 2440 | 2455 | 2440 | 17 |
| 439 | 20250403 | 111000 | 1068952390 | 2440 | 2440 | 2440 | 2440 | 1500 |
| 440 | 20250403 | 110900 | 1065292390 | 2455 | 2455 | 2455 | 2455 | 300 |
| 441 | 20250403 | 110800 | 1064555890 | 2455 | 2445 | 2455 | 2445 | 4529 |
| 442 | 20250403 | 110700 | 1053458055 | 2455 | 2445 | 2455 | 2445 | 346 |
| 443 | 20250403 | 110600 | 1052612025 | 2445 | 2445 | 2445 | 2445 | 109 |
| 444 | 20250403 | 110500 | 1052345520 | 2445 | 2440 | 2445 | 2440 | 230 |
| 445 | 20250403 | 110400 | 1051784315 | 2445 | 2445 | 2445 | 2445 | 0 |
| 446 | 20250403 | 110300 | 1051784315 | 2445 | 2445 | 2445 | 2445 | 4 |
| 447 | 20250403 | 110200 | 1051774535 | 2445 | 2435 | 2445 | 2435 | 2 |
| 448 | 20250403 | 110100 | 1051769655 | 2430 | 2430 | 2430 | 2430 | 453 |
| 449 | 20250403 | 110000 | 1050668865 | 2445 | 2430 | 2445 | 2430 | 15 |
| 450 | 20250403 | 105900 | 1050632245 | 2425 | 2440 | 2445 | 2425 | 262 |
| 451 | 20250403 | 105800 | 1049994305 | 2435 | 2440 | 2455 | 2435 | 4509 |
| 452 | 20250403 | 105700 | 1038962870 | 2445 | 2435 | 2445 | 2435 | 291 |
| 453 | 20250403 | 105600 | 1038253770 | 2440 | 2420 | 2440 | 2420 | 34 |
| 454 | 20250403 | 105500 | 1038170850 | 2420 | 2430 | 2440 | 2420 | 1214 |
| 455 | 20250403 | 105400 | 1035226920 | 2445 | 2445 | 2445 | 2435 | 1977 |
| 456 | 20250403 | 105300 | 1030412155 | 2430 | 2435 | 2435 | 2430 | 2244 |
| 457 | 20250403 | 105200 | 1024948120 | 2435 | 2435 | 2435 | 2435 | 280 |
| 458 | 20250403 | 105100 | 1024266320 | 2435 | 2435 | 2435 | 2435 | 1317 |
| 459 | 20250403 | 105000 | 1021059425 | 2435 | 2435 | 2435 | 2435 | 2 |
| 460 | 20250403 | 104900 | 1021054555 | 2435 | 2435 | 2435 | 2435 | 3 |
| 461 | 20250403 | 104800 | 1021047250 | 2430 | 2425 | 2430 | 2425 | 231 |
| 462 | 20250403 | 104700 | 1020487065 | 2435 | 2440 | 2440 | 2435 | 200 |
| 463 | 20250403 | 104600 | 1019999565 | 2440 | 2440 | 2440 | 2440 | 1 |
| 464 | 20250403 | 104500 | 1019997125 | 2425 | 2440 | 2440 | 2425 | 4664 |
| 465 | 20250403 | 104400 | 1008664650 | 2440 | 2445 | 2445 | 2440 | 341 |
| 466 | 20250403 | 104300 | 1007831045 | 2455 | 2440 | 2455 | 2440 | 3927 |
| 467 | 20250403 | 104200 | 998249120 | 2455 | 2440 | 2455 | 2440 | 471 |
| 468 | 20250403 | 104100 | 997099865 | 2460 | 2445 | 2460 | 2440 | 504 |
| 469 | 20250403 | 104000 | 995866120 | 2450 | 2455 | 2455 | 2450 | 1604 |
| 470 | 20250403 | 103900 | 991933800 | 2455 | 2450 | 2455 | 2445 | 4381 |
| 471 | 20250403 | 103800 | 981205665 | 2450 | 2455 | 2455 | 2450 | 5880 |
| 472 | 20250403 | 103700 | 966773345 | 2460 | 2470 | 2470 | 2460 | 5162 |
| 473 | 20250403 | 103600 | 954060720 | 2470 | 2480 | 2480 | 2465 | 4 |
| 474 | 20250403 | 103500 | 954050835 | 2465 | 2465 | 2465 | 2465 | 933 |
| 475 | 20250403 | 103400 | 951750990 | 2480 | 2480 | 2480 | 2480 | 1 |
| 476 | 20250403 | 103300 | 951748510 | 2475 | 2475 | 2475 | 2465 | 17713 |
| 477 | 20250403 | 103200 | 908084355 | 2465 | 2465 | 2465 | 2465 | 1 |
| 478 | 20250403 | 103100 | 908081890 | 2465 | 2460 | 2475 | 2460 | 1705 |
| 479 | 20250403 | 103000 | 903885525 | 2465 | 2465 | 2465 | 2465 | 467 |
| 480 | 20250403 | 102900 | 902734370 | 2465 | 2475 | 2475 | 2465 | 784 |
| 481 | 20250403 | 102800 | 900799185 | 2475 | 2475 | 2475 | 2470 | 1333 |
| 482 | 20250403 | 102700 | 897501650 | 2480 | 2480 | 2480 | 2480 | 1 |
| 483 | 20250403 | 102600 | 897499170 | 2480 | 2470 | 2480 | 2470 | 858 |
| 484 | 20250403 | 102500 | 895377000 | 2460 | 2475 | 2475 | 2455 | 2004 |
| 485 | 20250403 | 102400 | 890450515 | 2475 | 2470 | 2475 | 2455 | 571 |
| 486 | 20250403 | 102300 | 889040135 | 2450 | 2490 | 2490 | 2450 | 16163 |
| 487 | 20250403 | 102200 | 849145715 | 2495 | 2495 | 2495 | 2485 | 1844 |
| 488 | 20250403 | 102100 | 844557035 | 2495 | 2485 | 2525 | 2480 | 14201 |
| 489 | 20250403 | 102000 | 808944160 | 2490 | 2515 | 2525 | 2490 | 7877 |
| 490 | 20250403 | 101900 | 789194745 | 2520 | 2495 | 2520 | 2485 | 8847 |
| 491 | 20250403 | 101800 | 767004895 | 2495 | 2490 | 2495 | 2475 | 588 |
| 492 | 20250403 | 101700 | 765539800 | 2490 | 2475 | 2490 | 2475 | 16797 |
| 493 | 20250403 | 101600 | 723737300 | 2490 | 2475 | 2490 | 2470 | 11282 |
| 494 | 20250403 | 101500 | 695806735 | 2470 | 2485 | 2500 | 2470 | 8143 |
| 495 | 20250403 | 101400 | 675487640 | 2490 | 2470 | 2490 | 2460 | 1756 |
| 496 | 20250403 | 101300 | 671145885 | 2465 | 2475 | 2475 | 2460 | 5434 |
| 497 | 20250403 | 101200 | 657725505 | 2495 | 2470 | 2500 | 2460 | 11601 |
| 498 | 20250403 | 101100 | 629043250 | 2470 | 2455 | 2490 | 2455 | 2730 |
| 499 | 20250403 | 101000 | 622293860 | 2455 | 2470 | 2470 | 2455 | 5483 |
| 500 | 20250403 | 100900 | 608822613 | 2475 | 2490 | 2490 | 2465 | 7465 |
| 501 | 20250403 | 100800 | 590378493 | 2490 | 2485 | 2490 | 2475 | 2108 |
| 502 | 20250403 | 100700 | 585157213 | 2500 | 2480 | 2500 | 2480 | 24020 |
| 503 | 20250403 | 100600 | 525326043 | 2480 | 2475 | 2485 | 2475 | 3087 |
| 504 | 20250403 | 100500 | 517666873 | 2475 | 2475 | 2475 | 2455 | 4420 |
| 505 | 20250403 | 100400 | 506767098 | 2480 | 2455 | 2485 | 2455 | 6289 |
| 506 | 20250403 | 100300 | 491241358 | 2470 | 2470 | 2470 | 2470 | 375 |
| 507 | 20250403 | 100200 | 490315108 | 2470 | 2485 | 2495 | 2450 | 13904 |
| 508 | 20250403 | 100100 | 456094458 | 2465 | 2465 | 2500 | 2465 | 6264 |
| 509 | 20250403 | 100000 | 440526303 | 2465 | 2465 | 2465 | 2450 | 3017 |
| 510 | 20250403 | 095900 | 433094153 | 2485 | 2475 | 2495 | 2465 | 10327 |
| 511 | 20250403 | 095800 | 407492513 | 2465 | 2480 | 2480 | 2465 | 1641 |
| 512 | 20250403 | 095700 | 403432483 | 2470 | 2480 | 2500 | 2460 | 22383 |
| 513 | 20250403 | 095600 | 347974483 | 2480 | 2450 | 2480 | 2450 | 6099 |
| 514 | 20250403 | 095500 | 332972118 | 2450 | 2445 | 2450 | 2445 | 593 |
| 515 | 20250403 | 095400 | 331522088 | 2450 | 2445 | 2450 | 2445 | 1502 |
| 516 | 20250403 | 095300 | 327843488 | 2445 | 2435 | 2445 | 2430 | 10624 |
| 517 | 20250403 | 095200 | 301928293 | 2430 | 2425 | 2430 | 2425 | 3555 |
| 518 | 20250403 | 095100 | 293292498 | 2420 | 2415 | 2420 | 2415 | 413 |
| 519 | 20250403 | 095000 | 292293053 | 2415 | 2415 | 2415 | 2415 | 478 |
| 520 | 20250403 | 094900 | 291138683 | 2425 | 2415 | 2425 | 2415 | 2592 |
| 521 | 20250403 | 094800 | 284877483 | 2415 | 2420 | 2420 | 2415 | 2531 |
| 522 | 20250403 | 094700 | 278759733 | 2435 | 2435 | 2435 | 2435 | 60 |
| 523 | 20250403 | 094600 | 278613633 | 2435 | 2435 | 2435 | 2435 | 11 |
| 524 | 20250403 | 094500 | 278586848 | 2435 | 2430 | 2435 | 2420 | 9873 |
| 525 | 20250403 | 094400 | 254663948 | 2440 | 2440 | 2440 | 2440 | 240 |
| 526 | 20250403 | 094300 | 254078348 | 2440 | 2430 | 2440 | 2430 | 3586 |
| 527 | 20250403 | 094200 | 245342028 | 2430 | 2425 | 2430 | 2425 | 2203 |
| 528 | 20250403 | 094100 | 239994253 | 2425 | 2420 | 2425 | 2420 | 2356 |
| 529 | 20250403 | 094000 | 234292233 | 2425 | 2425 | 2425 | 2425 | 1014 |
| 530 | 20250403 | 093900 | 231833283 | 2425 | 2425 | 2425 | 2425 | 20 |
| 531 | 20250403 | 093800 | 231784783 | 2425 | 2420 | 2425 | 2420 | 516 |
| 532 | 20250403 | 093700 | 230536038 | 2415 | 2420 | 2420 | 2415 | 2286 |
| 533 | 20250403 | 093600 | 225013323 | 2420 | 2430 | 2430 | 2420 | 2711 |
| 534 | 20250403 | 093500 | 218452693 | 2420 | 2425 | 2425 | 2415 | 354 |
| 535 | 20250403 | 093400 | 217597498 | 2425 | 2430 | 2430 | 2420 | 502 |
| 536 | 20250403 | 093300 | 216382643 | 2415 | 2420 | 2430 | 2415 | 388 |
| 537 | 20250403 | 093200 | 215442953 | 2430 | 2422 | 2430 | 2422 | 5 |
| 538 | 20250403 | 093100 | 215430835 | 2430 | 2415 | 2430 | 2415 | 2332 |
| 539 | 20250403 | 093000 | 209786430 | 2415 | 2415 | 2415 | 2415 | 31 |
| 540 | 20250403 | 092900 | 209711565 | 2415 | 2415 | 2415 | 2415 | 264 |
| 541 | 20250403 | 092800 | 209074005 | 2415 | 2415 | 2420 | 2415 | 80 |
| 542 | 20250403 | 092700 | 208880505 | 2415 | 2420 | 2430 | 2415 | 1037 |
| 543 | 20250403 | 092600 | 206367550 | 2430 | 2430 | 2430 | 2430 | 20 |
| 544 | 20250403 | 092500 | 206318950 | 2420 | 2420 | 2420 | 2420 | 135 |
| 545 | 20250403 | 092400 | 205992250 | 2420 | 2420 | 2420 | 2420 | 60 |
| 546 | 20250403 | 092300 | 205847050 | 2420 | 2415 | 2420 | 2410 | 2034 |
| 547 | 20250403 | 092200 | 200938605 | 2415 | 2420 | 2420 | 2415 | 2779 |
| 548 | 20250403 | 092100 | 194215515 | 2420 | 2420 | 2420 | 2420 | 0 |
| 549 | 20250403 | 092000 | 194215515 | 2420 | 2425 | 2425 | 2420 | 3773 |
| 550 | 20250403 | 091900 | 185074850 | 2440 | 2435 | 2440 | 2435 | 7 |
| 551 | 20250403 | 091800 | 185057775 | 2410 | 2420 | 2420 | 2410 | 4145 |
| 552 | 20250403 | 091700 | 175046485 | 2425 | 2425 | 2425 | 2425 | 147 |
| 553 | 20250403 | 091600 | 174690010 | 2440 | 2425 | 2440 | 2425 | 102 |
| 554 | 20250403 | 091500 | 174442645 | 2430 | 2430 | 2430 | 2420 | 7542 |
| 555 | 20250403 | 091400 | 156115815 | 2420 | 2445 | 2445 | 2420 | 508 |
| 556 | 20250403 | 091300 | 154883755 | 2430 | 2440 | 2440 | 2430 | 7563 |
| 557 | 20250403 | 091200 | 136481520 | 2430 | 2425 | 2430 | 2425 | 3371 |
| 558 | 20250403 | 091100 | 128294940 | 2420 | 2410 | 2425 | 2410 | 3676 |
| 559 | 20250403 | 091000 | 119394025 | 2400 | 2400 | 2400 | 2400 | 5 |
| 560 | 20250403 | 090900 | 119382025 | 2390 | 2395 | 2395 | 2390 | 3516 |
| 561 | 20250403 | 090800 | 110970550 | 2400 | 2415 | 2415 | 2395 | 3890 |
| 562 | 20250403 | 090700 | 101614070 | 2410 | 2410 | 2415 | 2410 | 486 |
| 563 | 20250403 | 090600 | 100440410 | 2415 | 2410 | 2425 | 2410 | 3915 |
| 564 | 20250403 | 090500 | 90962200 | 2410 | 2410 | 2420 | 2410 | 659 |
| 565 | 20250403 | 090400 | 89373580 | 2390 | 2410 | 2425 | 2390 | 2341 |
| 566 | 20250403 | 090300 | 83707405 | 2420 | 2420 | 2425 | 2380 | 9366 |
| 567 | 20250403 | 090200 | 61156060 | 2420 | 2400 | 2430 | 2380 | 3115 |
| 568 | 20250403 | 090100 | 53690925 | 2405 | 2390 | 2415 | 2385 | 7723 |
| 569 | 20250403 | 090000 | 35187375 | 2390 | 2375 | 2390 | 2375 | 14798 |