29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 3 | 20250415 | 184800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20250415 | 184700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20250415 | 184600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20250415 | 184500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20250415 | 184400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20250415 | 184300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20250415 | 184200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20250415 | 184100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20250415 | 184000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20250415 | 183900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20250415 | 183800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20250415 | 183700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20250415 | 183600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20250415 | 183500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20250415 | 183400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20250415 | 183300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20250415 | 183200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20250415 | 183100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20250415 | 183000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20250415 | 182900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20250415 | 182800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20250415 | 182700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20250415 | 182600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20250415 | 182500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20250415 | 182400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20250415 | 182300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20250415 | 182200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20250415 | 182100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20250415 | 182000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20250415 | 181900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 33 | 20250415 | 181800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20250415 | 181700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20250415 | 181600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20250415 | 181500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20250415 | 181400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20250415 | 181300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20250415 | 181200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20250415 | 181100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20250415 | 181000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20250415 | 180900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20250415 | 180800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20250415 | 180700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20250415 | 180600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20250415 | 180500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20250415 | 180400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20250415 | 180300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20250415 | 180200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20250415 | 180100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20250415 | 180000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20250415 | 175900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20250415 | 175800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20250415 | 175700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20250415 | 175600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20250415 | 175500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20250415 | 175400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20250415 | 175300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20250415 | 175200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20250415 | 175100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20250415 | 175000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20250415 | 174900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 63 | 20250415 | 174800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20250415 | 174700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20250415 | 174600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20250415 | 174500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20250415 | 174400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20250415 | 174300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20250415 | 174200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20250415 | 174100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20250415 | 174000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20250415 | 173900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20250415 | 173800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20250415 | 173700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20250415 | 173600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20250415 | 173500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20250415 | 173400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20250415 | 173300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20250415 | 173200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20250415 | 173100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20250415 | 173000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20250415 | 172900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20250415 | 172800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20250415 | 172700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20250415 | 172600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20250415 | 172500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20250415 | 172400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20250415 | 172300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20250415 | 172200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20250415 | 172100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20250415 | 172000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20250415 | 171900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 93 | 20250415 | 171800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20250415 | 171700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20250415 | 171600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20250415 | 171500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20250415 | 171400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20250415 | 171300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20250415 | 171200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20250415 | 171100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20250415 | 171000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20250415 | 170900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20250415 | 170800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20250415 | 170700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20250415 | 170600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20250415 | 170500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20250415 | 170400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20250415 | 170300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20250415 | 170200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20250415 | 170100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20250415 | 170000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20250415 | 165900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20250415 | 165800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20250415 | 165700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20250415 | 165600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20250415 | 165500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20250415 | 165400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20250415 | 165300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20250415 | 165200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20250415 | 165100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20250415 | 165000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20250415 | 164900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 123 | 20250415 | 164800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20250415 | 164700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20250415 | 164600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20250415 | 164500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20250415 | 164400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20250415 | 164300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20250415 | 164200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20250415 | 164100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20250415 | 164000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20250415 | 163900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20250415 | 163800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20250415 | 163700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20250415 | 163600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20250415 | 163500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20250415 | 163400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20250415 | 163300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20250415 | 163200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20250415 | 163100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20250415 | 163000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20250415 | 162900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20250415 | 162800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20250415 | 162700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20250415 | 162600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20250415 | 162500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20250415 | 162400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20250415 | 162300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20250415 | 162200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20250415 | 162100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20250415 | 162000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20250415 | 161900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 153 | 20250415 | 161800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20250415 | 161700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20250415 | 161600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20250415 | 161500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20250415 | 161400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20250415 | 161300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20250415 | 161200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20250415 | 161100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20250415 | 161000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20250415 | 160900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20250415 | 160800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20250415 | 160700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20250415 | 160600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20250415 | 160500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20250415 | 160400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20250415 | 160300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20250415 | 160200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20250415 | 160100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20250415 | 160000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20250415 | 155900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20250415 | 155800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20250415 | 155700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20250415 | 155600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20250415 | 155500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20250415 | 155400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20250415 | 155300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20250415 | 155200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20250415 | 155100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20250415 | 155000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20250415 | 154900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 183 | 20250415 | 154800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20250415 | 154700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20250415 | 154600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20250415 | 154500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20250415 | 154400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20250415 | 154300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20250415 | 154200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20250415 | 154100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20250415 | 154000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20250415 | 153900 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20250415 | 153800 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20250415 | 153700 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20250415 | 153600 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20250415 | 153500 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20250415 | 153400 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20250415 | 153300 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20250415 | 153200 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20250415 | 153100 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20250415 | 153000 | 3525362681 | 3425 | 3425 | 3425 | 3425 | 29001 |
| 202 | 20250415 | 152900 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20250415 | 152800 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20250415 | 152700 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20250415 | 152600 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20250415 | 152500 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20250415 | 152400 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20250415 | 152300 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20250415 | 152200 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20250415 | 152100 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20250415 | 152000 | 3426034256 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20250415 | 151900 | 3426034256 | 3420 | 3420 | 3420 | 3415 | 2446 |
| 213 | 20250415 | 151800 | 3417674231 | 3420 | 3415 | 3420 | 3415 | 1827 |
| 214 | 20250415 | 151700 | 3411426416 | 3420 | 3415 | 3420 | 3415 | 1674 |
| 215 | 20250415 | 151600 | 3405706266 | 3420 | 3420 | 3420 | 3420 | 1905 |
| 216 | 20250415 | 151500 | 3399191166 | 3425 | 3425 | 3425 | 3420 | 1707 |
| 217 | 20250415 | 151400 | 3393352331 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20250415 | 151300 | 3393352331 | 3420 | 3420 | 3425 | 3420 | 605 |
| 219 | 20250415 | 151200 | 3391281002 | 3420 | 3420 | 3425 | 3420 | 3920 |
| 220 | 20250415 | 151100 | 3377874062 | 3415 | 3415 | 3420 | 3415 | 2525 |
| 221 | 20250415 | 151000 | 3369242257 | 3420 | 3425 | 3430 | 3420 | 3033 |
| 222 | 20250415 | 150900 | 3358868002 | 3425 | 3430 | 3430 | 3425 | 2095 |
| 223 | 20250415 | 150800 | 3351689362 | 3430 | 3425 | 3430 | 3420 | 4114 |
| 224 | 20250415 | 150700 | 3337600997 | 3425 | 3425 | 3425 | 3425 | 250 |
| 225 | 20250415 | 150600 | 3336744747 | 3420 | 3425 | 3425 | 3420 | 1529 |
| 226 | 20250415 | 150500 | 3331507932 | 3425 | 3415 | 3425 | 3415 | 2227 |
| 227 | 20250415 | 150400 | 3323882072 | 3415 | 3425 | 3430 | 3415 | 4210 |
| 228 | 20250415 | 150300 | 3309473292 | 3425 | 3425 | 3425 | 3420 | 1630 |
| 229 | 20250415 | 150200 | 3303891197 | 3425 | 3425 | 3425 | 3425 | 2718 |
| 230 | 20250415 | 150100 | 3294582047 | 3420 | 3420 | 3425 | 3420 | 639 |
| 231 | 20250415 | 150000 | 3292394847 | 3425 | 3425 | 3425 | 3420 | 1838 |
| 232 | 20250415 | 145900 | 3286100312 | 3420 | 3430 | 3430 | 3420 | 8158 |
| 233 | 20250415 | 145800 | 3258173237 | 3430 | 3430 | 3435 | 3425 | 3349 |
| 234 | 20250415 | 145700 | 3246687607 | 3430 | 3430 | 3435 | 3430 | 1071 |
| 235 | 20250415 | 145600 | 3243010847 | 3430 | 3435 | 3435 | 3430 | 2341 |
| 236 | 20250415 | 145500 | 3234977307 | 3430 | 3430 | 3435 | 3430 | 1553 |
| 237 | 20250415 | 145400 | 3229647752 | 3430 | 3435 | 3435 | 3430 | 2697 |
| 238 | 20250415 | 145300 | 3220390562 | 3435 | 3430 | 3435 | 3430 | 1830 |
| 239 | 20250415 | 145200 | 3214112837 | 3430 | 3430 | 3430 | 3430 | 2808 |
| 240 | 20250415 | 145100 | 3204481397 | 3430 | 3430 | 3435 | 3430 | 4126 |
| 241 | 20250415 | 145000 | 3190314002 | 3430 | 3430 | 3430 | 3430 | 899 |
| 242 | 20250415 | 144900 | 3187230432 | 3430 | 3430 | 3435 | 3430 | 1957 |
| 243 | 20250415 | 144800 | 3180515912 | 3430 | 3430 | 3435 | 3425 | 1815 |
| 244 | 20250415 | 144700 | 3174290537 | 3430 | 3425 | 3430 | 3425 | 1558 |
| 245 | 20250415 | 144600 | 3168947502 | 3425 | 3430 | 3430 | 3425 | 1547 |
| 246 | 20250415 | 144500 | 3163645422 | 3430 | 3425 | 3430 | 3425 | 2028 |
| 247 | 20250415 | 144400 | 3156699502 | 3425 | 3425 | 3425 | 3420 | 1895 |
| 248 | 20250415 | 144300 | 3150209132 | 3420 | 3425 | 3425 | 3420 | 340 |
| 249 | 20250415 | 144200 | 3149044637 | 3425 | 3425 | 3425 | 3425 | 425 |
| 250 | 20250415 | 144100 | 3147589012 | 3420 | 3425 | 3425 | 3420 | 172 |
| 251 | 20250415 | 144000 | 3147000387 | 3425 | 3425 | 3425 | 3425 | 444 |
| 252 | 20250415 | 143900 | 3145479687 | 3425 | 3420 | 3425 | 3415 | 2952 |
| 253 | 20250415 | 143800 | 3135383412 | 3415 | 3415 | 3415 | 3415 | 2 |
| 254 | 20250415 | 143700 | 3135376582 | 3420 | 3415 | 3425 | 3415 | 1765 |
| 255 | 20250415 | 143600 | 3129338622 | 3415 | 3415 | 3420 | 3415 | 11377 |
| 256 | 20250415 | 143500 | 3090480097 | 3415 | 3415 | 3415 | 3415 | 1048 |
| 257 | 20250415 | 143400 | 3086901177 | 3415 | 3410 | 3415 | 3410 | 76 |
| 258 | 20250415 | 143300 | 3086641642 | 3410 | 3407 | 3415 | 3407 | 1149 |
| 259 | 20250415 | 143200 | 3082724053 | 3405 | 3407 | 3407 | 3405 | 43 |
| 260 | 20250415 | 143100 | 3082577554 | 3407 | 3405 | 3407 | 3405 | 262 |
| 261 | 20250415 | 143000 | 3081684922 | 3405 | 3410 | 3410 | 3405 | 2559 |
| 262 | 20250415 | 142900 | 3072958782 | 3412 | 3410 | 3412 | 3410 | 317 |
| 263 | 20250415 | 142800 | 3071877618 | 3410 | 3415 | 3420 | 3410 | 654 |
| 264 | 20250415 | 142700 | 3069645063 | 3410 | 3410 | 3415 | 3410 | 443 |
| 265 | 20250415 | 142600 | 3068133808 | 3410 | 3410 | 3415 | 3410 | 1324 |
| 266 | 20250415 | 142500 | 3063613008 | 3410 | 3410 | 3415 | 3410 | 512 |
| 267 | 20250415 | 142400 | 3061866778 | 3410 | 3415 | 3415 | 3410 | 462 |
| 268 | 20250415 | 142300 | 3060290643 | 3410 | 3410 | 3410 | 3410 | 668 |
| 269 | 20250415 | 142200 | 3058012763 | 3410 | 3410 | 3415 | 3410 | 314 |
| 270 | 20250415 | 142100 | 3056941568 | 3410 | 3410 | 3415 | 3410 | 2530 |
| 271 | 20250415 | 142000 | 3048313868 | 3415 | 3410 | 3415 | 3410 | 714 |
| 272 | 20250415 | 141900 | 3045877323 | 3410 | 3415 | 3415 | 3410 | 430 |
| 273 | 20250415 | 141800 | 3044410463 | 3410 | 3410 | 3415 | 3410 | 641 |
| 274 | 20250415 | 141700 | 3042224293 | 3410 | 3415 | 3415 | 3410 | 901 |
| 275 | 20250415 | 141600 | 3039147883 | 3415 | 3410 | 3415 | 3410 | 338 |
| 276 | 20250415 | 141500 | 3037993618 | 3420 | 3415 | 3420 | 3410 | 40564 |
| 277 | 20250415 | 141400 | 2899648073 | 3415 | 3410 | 3430 | 3410 | 37506 |
| 278 | 20250415 | 141300 | 2771703243 | 3410 | 3420 | 3420 | 3410 | 800 |
| 279 | 20250415 | 141200 | 2768973153 | 3415 | 3410 | 3415 | 3410 | 2988 |
| 280 | 20250415 | 141100 | 2758771318 | 3415 | 3410 | 3415 | 3410 | 682 |
| 281 | 20250415 | 141000 | 2756443893 | 3405 | 3420 | 3420 | 3405 | 34020 |
| 282 | 20250415 | 140900 | 2640563533 | 3415 | 3415 | 3415 | 3415 | 448 |
| 283 | 20250415 | 140800 | 2639033613 | 3415 | 3410 | 3420 | 3410 | 3368 |
| 284 | 20250415 | 140700 | 2627532258 | 3410 | 3410 | 3415 | 3410 | 536 |
| 285 | 20250415 | 140600 | 2625703998 | 3410 | 3415 | 3415 | 3410 | 379 |
| 286 | 20250415 | 140500 | 2624410813 | 3410 | 3410 | 3410 | 3410 | 457 |
| 287 | 20250415 | 140400 | 2622852443 | 3415 | 3410 | 3415 | 3410 | 756 |
| 288 | 20250415 | 140300 | 2620273289 | 3410 | 3410 | 3415 | 3410 | 620 |
| 289 | 20250415 | 140200 | 2618159074 | 3415 | 3410 | 3415 | 3410 | 2259 |
| 290 | 20250415 | 140100 | 2610455529 | 3410 | 3405 | 3415 | 3405 | 7460 |
| 291 | 20250415 | 140000 | 2585041124 | 3405 | 3410 | 3410 | 3405 | 450 |
| 292 | 20250415 | 135900 | 2583508314 | 3410 | 3410 | 3415 | 3410 | 574 |
| 293 | 20250415 | 135800 | 2581550724 | 3410 | 3410 | 3410 | 3410 | 692 |
| 294 | 20250415 | 135700 | 2579191004 | 3410 | 3415 | 3415 | 3410 | 738 |
| 295 | 20250415 | 135600 | 2576674399 | 3415 | 3410 | 3415 | 3410 | 1513 |
| 296 | 20250415 | 135500 | 2571514679 | 3415 | 3410 | 3415 | 3410 | 492 |
| 297 | 20250415 | 135400 | 2569836139 | 3410 | 3410 | 3410 | 3410 | 521 |
| 298 | 20250415 | 135300 | 2568059529 | 3410 | 3410 | 3415 | 3410 | 597 |
| 299 | 20250415 | 135200 | 2566022934 | 3410 | 3415 | 3415 | 3410 | 1818 |
| 300 | 20250415 | 135100 | 2559818109 | 3405 | 3410 | 3410 | 3405 | 830 |
| 301 | 20250415 | 135000 | 2556989569 | 3415 | 3410 | 3415 | 3405 | 845 |
| 302 | 20250415 | 134900 | 2554107199 | 3410 | 3410 | 3410 | 3405 | 689 |
| 303 | 20250415 | 134800 | 2551758789 | 3410 | 3410 | 3415 | 3410 | 884 |
| 304 | 20250415 | 134700 | 2548742109 | 3410 | 3410 | 3415 | 3405 | 777 |
| 305 | 20250415 | 134600 | 2546093489 | 3410 | 3405 | 3410 | 3405 | 693 |
| 306 | 20250415 | 134500 | 2543732044 | 3410 | 3410 | 3415 | 3405 | 373 |
| 307 | 20250415 | 134400 | 2542460159 | 3405 | 3410 | 3410 | 3405 | 785 |
| 308 | 20250415 | 134300 | 2539783579 | 3410 | 3410 | 3415 | 3405 | 1064 |
| 309 | 20250415 | 134200 | 2536155424 | 3410 | 3410 | 3410 | 3410 | 685 |
| 310 | 20250415 | 134100 | 2533819574 | 3410 | 3415 | 3415 | 3405 | 436 |
| 311 | 20250415 | 134000 | 2532333299 | 3405 | 3410 | 3410 | 3405 | 536 |
| 312 | 20250415 | 133900 | 2530506039 | 3410 | 3410 | 3415 | 3405 | 1429 |
| 313 | 20250415 | 133800 | 2525634009 | 3405 | 3415 | 3415 | 3405 | 486 |
| 314 | 20250415 | 133700 | 2523976849 | 3410 | 3410 | 3415 | 3410 | 393 |
| 315 | 20250415 | 133600 | 2522636344 | 3410 | 3410 | 3415 | 3410 | 997 |
| 316 | 20250415 | 133500 | 2519235574 | 3415 | 3410 | 3415 | 3410 | 1298 |
| 317 | 20250415 | 133400 | 2514809360 | 3410 | 3415 | 3415 | 3410 | 536 |
| 318 | 20250415 | 133300 | 2512981200 | 3410 | 3410 | 3415 | 3410 | 440 |
| 319 | 20250415 | 133200 | 2511480795 | 3410 | 3410 | 3410 | 3410 | 317 |
| 320 | 20250415 | 133100 | 2510399825 | 3410 | 3405 | 3415 | 3405 | 2909 |
| 321 | 20250415 | 133000 | 2500481775 | 3405 | 3405 | 3405 | 3405 | 438 |
| 322 | 20250415 | 132900 | 2498990385 | 3405 | 3400 | 3405 | 3400 | 1007 |
| 323 | 20250415 | 132800 | 2495562835 | 3400 | 3405 | 3405 | 3400 | 606 |
| 324 | 20250415 | 132700 | 2493501585 | 3405 | 3410 | 3410 | 3405 | 535 |
| 325 | 20250415 | 132600 | 2491679510 | 3405 | 3405 | 3410 | 3405 | 1872 |
| 326 | 20250415 | 132500 | 2485304820 | 3410 | 3400 | 3410 | 3400 | 1421 |
| 327 | 20250415 | 132400 | 2480467405 | 3400 | 3405 | 3405 | 3400 | 1176 |
| 328 | 20250415 | 132300 | 2476467915 | 3410 | 3405 | 3410 | 3400 | 2963 |
| 329 | 20250415 | 132200 | 2466378560 | 3405 | 3405 | 3405 | 3405 | 450 |
| 330 | 20250415 | 132100 | 2464846310 | 3400 | 3400 | 3410 | 3395 | 9825 |
| 331 | 20250415 | 132000 | 2431412070 | 3400 | 3400 | 3405 | 3400 | 774 |
| 332 | 20250415 | 131900 | 2428779370 | 3405 | 3400 | 3405 | 3400 | 524 |
| 333 | 20250415 | 131800 | 2426997395 | 3400 | 3405 | 3405 | 3400 | 1134 |
| 334 | 20250415 | 131700 | 2423138305 | 3400 | 3400 | 3400 | 3400 | 517 |
| 335 | 20250415 | 131600 | 2421380505 | 3400 | 3400 | 3400 | 3400 | 457 |
| 336 | 20250415 | 131500 | 2419826705 | 3400 | 3405 | 3405 | 3400 | 808 |
| 337 | 20250415 | 131400 | 2417076730 | 3400 | 3400 | 3400 | 3400 | 216 |
| 338 | 20250415 | 131300 | 2416342330 | 3405 | 3405 | 3405 | 3405 | 318 |
| 339 | 20250415 | 131200 | 2415259540 | 3410 | 3400 | 3410 | 3400 | 1145 |
| 340 | 20250415 | 131100 | 2411361520 | 3405 | 3405 | 3405 | 3405 | 273 |
| 341 | 20250415 | 131000 | 2410431955 | 3400 | 3400 | 3410 | 3400 | 8614 |
| 342 | 20250415 | 130900 | 2381108090 | 3405 | 3400 | 3405 | 3400 | 1676 |
| 343 | 20250415 | 130800 | 2375405800 | 3405 | 3400 | 3405 | 3400 | 725 |
| 344 | 20250415 | 130700 | 2372939920 | 3405 | 3400 | 3405 | 3400 | 621 |
| 345 | 20250415 | 130600 | 2370828235 | 3400 | 3405 | 3415 | 3400 | 3742 |
| 346 | 20250415 | 130500 | 2358089080 | 3405 | 3410 | 3410 | 3405 | 381 |
| 347 | 20250415 | 130400 | 2356790970 | 3405 | 3410 | 3415 | 3405 | 313 |
| 348 | 20250415 | 130300 | 2355724705 | 3405 | 3410 | 3415 | 3405 | 1320 |
| 349 | 20250415 | 130200 | 2351224170 | 3405 | 3410 | 3410 | 3405 | 897 |
| 350 | 20250415 | 130100 | 2348165990 | 3410 | 3410 | 3415 | 3405 | 1215 |
| 351 | 20250415 | 130000 | 2344023560 | 3410 | 3410 | 3415 | 3410 | 889 |
| 352 | 20250415 | 125900 | 2340989140 | 3410 | 3410 | 3410 | 3410 | 125 |
| 353 | 20250415 | 125800 | 2340562890 | 3410 | 3410 | 3410 | 3410 | 217 |
| 354 | 20250415 | 125700 | 2339822920 | 3415 | 3415 | 3415 | 3410 | 894 |
| 355 | 20250415 | 125600 | 2336772350 | 3415 | 3415 | 3415 | 3410 | 214 |
| 356 | 20250415 | 125500 | 2336042525 | 3410 | 3415 | 3415 | 3410 | 144 |
| 357 | 20250415 | 125400 | 2335551260 | 3410 | 3410 | 3410 | 3405 | 2384 |
| 358 | 20250415 | 125300 | 2327422900 | 3410 | 3410 | 3410 | 3410 | 1590 |
| 359 | 20250415 | 125200 | 2322001000 | 3415 | 3410 | 3415 | 3410 | 534 |
| 360 | 20250415 | 125100 | 2320179895 | 3410 | 3415 | 3415 | 3410 | 341 |
| 361 | 20250415 | 125000 | 2319016460 | 3410 | 3410 | 3410 | 3410 | 99 |
| 362 | 20250415 | 124900 | 2318678870 | 3410 | 3410 | 3415 | 3410 | 908 |
| 363 | 20250415 | 124800 | 2315579180 | 3410 | 3412 | 3412 | 3410 | 118 |
| 364 | 20250415 | 124700 | 2315176798 | 3412 | 3415 | 3415 | 3412 | 249 |
| 365 | 20250415 | 124600 | 2314326760 | 3415 | 3415 | 3415 | 3410 | 584 |
| 366 | 20250415 | 124500 | 2312333485 | 3415 | 3410 | 3415 | 3410 | 218 |
| 367 | 20250415 | 124400 | 2311590100 | 3415 | 3415 | 3415 | 3415 | 75 |
| 368 | 20250415 | 124300 | 2311333975 | 3410 | 3415 | 3415 | 3410 | 218 |
| 369 | 20250415 | 124200 | 2310590590 | 3415 | 3410 | 3415 | 3410 | 11670 |
| 370 | 20250415 | 124100 | 2270740490 | 3415 | 3410 | 3415 | 3410 | 1306 |
| 371 | 20250415 | 124000 | 2266284595 | 3410 | 3410 | 3410 | 3410 | 216 |
| 372 | 20250415 | 123900 | 2265548035 | 3415 | 3410 | 3415 | 3410 | 2109 |
| 373 | 20250415 | 123800 | 2258354685 | 3410 | 3405 | 3410 | 3405 | 720 |
| 374 | 20250415 | 123700 | 2255900585 | 3410 | 3405 | 3410 | 3405 | 1255 |
| 375 | 20250415 | 123600 | 2251627120 | 3415 | 3410 | 3415 | 3410 | 1954 |
| 376 | 20250415 | 123500 | 2244963690 | 3405 | 3410 | 3410 | 3405 | 1037 |
| 377 | 20250415 | 123400 | 2241429105 | 3410 | 3410 | 3415 | 3410 | 243 |
| 378 | 20250415 | 123300 | 2240600275 | 3410 | 3405 | 3410 | 3405 | 711 |
| 379 | 20250415 | 123200 | 2238176360 | 3410 | 3405 | 3410 | 3400 | 7611 |
| 380 | 20250415 | 123100 | 2212257985 | 3405 | 3400 | 3405 | 3400 | 139 |
| 381 | 20250415 | 123000 | 2211785180 | 3400 | 3402 | 3402 | 3400 | 218 |
| 382 | 20250415 | 122900 | 2211043780 | 3405 | 3400 | 3405 | 3400 | 293 |
| 383 | 20250415 | 122800 | 2210047195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 384 | 20250415 | 122700 | 2210047195 | 3400 | 3400 | 3400 | 3400 | 217 |
| 385 | 20250415 | 122600 | 2209309395 | 3400 | 3400 | 3405 | 3400 | 174 |
| 386 | 20250415 | 122500 | 2208717420 | 3400 | 3400 | 3400 | 3400 | 217 |
| 387 | 20250415 | 122400 | 2207979620 | 3400 | 3400 | 3400 | 3400 | 119 |
| 388 | 20250415 | 122300 | 2207575020 | 3405 | 3400 | 3405 | 3400 | 1159 |
| 389 | 20250415 | 122200 | 2203634120 | 3400 | 3400 | 3405 | 3400 | 1099 |
| 390 | 20250415 | 122100 | 2199897205 | 3400 | 3395 | 3405 | 3395 | 1259 |
| 391 | 20250415 | 122000 | 2195615200 | 3395 | 3400 | 3400 | 3395 | 435 |
| 392 | 20250415 | 121900 | 2194138365 | 3395 | 3400 | 3400 | 3395 | 301 |
| 393 | 20250415 | 121800 | 2193116045 | 3395 | 3400 | 3400 | 3395 | 4645 |
| 394 | 20250415 | 121700 | 2177343805 | 3400 | 3400 | 3400 | 3400 | 228 |
| 395 | 20250415 | 121600 | 2176568605 | 3400 | 3395 | 3400 | 3395 | 129 |
| 396 | 20250415 | 121500 | 2176130595 | 3400 | 3405 | 3405 | 3400 | 373 |
| 397 | 20250415 | 121400 | 2174861740 | 3400 | 3400 | 3405 | 3400 | 1337 |
| 398 | 20250415 | 121300 | 2170315910 | 3400 | 3400 | 3400 | 3400 | 190 |
| 399 | 20250415 | 121200 | 2169669910 | 3400 | 3400 | 3400 | 3400 | 118 |
| 400 | 20250415 | 121100 | 2169268710 | 3400 | 3400 | 3405 | 3400 | 482 |
| 401 | 20250415 | 121000 | 2167628580 | 3405 | 3405 | 3405 | 3400 | 793 |
| 402 | 20250415 | 120900 | 2164928910 | 3405 | 3405 | 3405 | 3400 | 349 |
| 403 | 20250415 | 120800 | 2163741940 | 3405 | 3405 | 3410 | 3405 | 1098 |
| 404 | 20250415 | 120700 | 2160002875 | 3405 | 3405 | 3405 | 3405 | 99 |
| 405 | 20250415 | 120600 | 2159665780 | 3405 | 3405 | 3410 | 3405 | 4023 |
| 406 | 20250415 | 120500 | 2145966810 | 3405 | 3410 | 3415 | 3405 | 891 |
| 407 | 20250415 | 120400 | 2142928630 | 3415 | 3415 | 3415 | 3410 | 2393 |
| 408 | 20250415 | 120300 | 2134767515 | 3410 | 3410 | 3410 | 3410 | 495 |
| 409 | 20250415 | 120200 | 2133079565 | 3410 | 3410 | 3410 | 3405 | 6407 |
| 410 | 20250415 | 120100 | 2111237195 | 3415 | 3415 | 3415 | 3410 | 882 |
| 411 | 20250415 | 120000 | 2108227315 | 3410 | 3415 | 3415 | 3410 | 263 |
| 412 | 20250415 | 115900 | 2107329925 | 3410 | 3410 | 3415 | 3410 | 443 |
| 413 | 20250415 | 115800 | 2105819280 | 3415 | 3415 | 3415 | 3410 | 14980 |
| 414 | 20250415 | 115700 | 2054663680 | 3420 | 3420 | 3420 | 3420 | 77 |
| 415 | 20250415 | 115600 | 2054400340 | 3410 | 3415 | 3425 | 3410 | 12874 |
| 416 | 20250415 | 115500 | 2010488470 | 3425 | 3415 | 3425 | 3410 | 58564 |
| 417 | 20250415 | 115400 | 1810747055 | 3420 | 3415 | 3420 | 3415 | 743 |
| 418 | 20250415 | 115300 | 1808206815 | 3415 | 3420 | 3420 | 3415 | 133 |
| 419 | 20250415 | 115200 | 1807752595 | 3415 | 3415 | 3420 | 3415 | 659 |
| 420 | 20250415 | 115100 | 1805499855 | 3415 | 3415 | 3415 | 3415 | 583 |
| 421 | 20250415 | 115000 | 1803508910 | 3415 | 3415 | 3420 | 3415 | 377 |
| 422 | 20250415 | 114900 | 1802220960 | 3415 | 3415 | 3415 | 3415 | 106 |
| 423 | 20250415 | 114800 | 1801858970 | 3415 | 3415 | 3420 | 3415 | 342 |
| 424 | 20250415 | 114700 | 1800690465 | 3415 | 3410 | 3420 | 3410 | 738 |
| 425 | 20250415 | 114600 | 1798170675 | 3410 | 3410 | 3415 | 3410 | 332 |
| 426 | 20250415 | 114500 | 1797038455 | 3410 | 3405 | 3415 | 3405 | 1323 |
| 427 | 20250415 | 114400 | 1792525870 | 3405 | 3405 | 3410 | 3405 | 415 |
| 428 | 20250415 | 114300 | 1791112645 | 3405 | 3405 | 3410 | 3405 | 349 |
| 429 | 20250415 | 114200 | 1789923925 | 3405 | 3410 | 3415 | 3405 | 1031 |
| 430 | 20250415 | 114100 | 1786410055 | 3410 | 3415 | 3415 | 3410 | 182 |
| 431 | 20250415 | 114000 | 1785788885 | 3410 | 3415 | 3415 | 3410 | 227 |
| 432 | 20250415 | 113900 | 1785014765 | 3415 | 3410 | 3415 | 3410 | 350 |
| 433 | 20250415 | 113800 | 1783820595 | 3415 | 3415 | 3415 | 3415 | 511 |
| 434 | 20250415 | 113700 | 1782075530 | 3415 | 3410 | 3415 | 3410 | 175 |
| 435 | 20250415 | 113600 | 1781478500 | 3420 | 3420 | 3420 | 3415 | 1116 |
| 436 | 20250415 | 113500 | 1777662270 | 3415 | 3420 | 3420 | 3415 | 1409 |
| 437 | 20250415 | 113400 | 1772845395 | 3420 | 3420 | 3420 | 3420 | 227 |
| 438 | 20250415 | 113300 | 1772069055 | 3420 | 3420 | 3420 | 3420 | 1352 |
| 439 | 20250415 | 113200 | 1767445215 | 3420 | 3425 | 3425 | 3420 | 342 |
| 440 | 20250415 | 113100 | 1766274950 | 3425 | 3425 | 3425 | 3420 | 775 |
| 441 | 20250415 | 113000 | 1763621070 | 3420 | 3425 | 3430 | 3420 | 1270 |
| 442 | 20250415 | 112900 | 1759272065 | 3430 | 3420 | 3430 | 3420 | 214 |
| 443 | 20250415 | 112800 | 1758539915 | 3425 | 3425 | 3425 | 3425 | 1278 |
| 444 | 20250415 | 112700 | 1754162765 | 3425 | 3425 | 3425 | 3425 | 336 |
| 445 | 20250415 | 112600 | 1753011965 | 3425 | 3425 | 3430 | 3425 | 343 |
| 446 | 20250415 | 112500 | 1751836850 | 3425 | 3425 | 3430 | 3425 | 3371 |
| 447 | 20250415 | 112400 | 1740290455 | 3425 | 3425 | 3425 | 3425 | 435 |
| 448 | 20250415 | 112300 | 1738800580 | 3430 | 3425 | 3430 | 3425 | 103 |
| 449 | 20250415 | 112200 | 1738447790 | 3425 | 3425 | 3425 | 3425 | 368 |
| 450 | 20250415 | 112100 | 1737187390 | 3425 | 3425 | 3425 | 3425 | 216 |
| 451 | 20250415 | 112000 | 1736447590 | 3430 | 3430 | 3430 | 3425 | 354 |
| 452 | 20250415 | 111900 | 1735233865 | 3425 | 3425 | 3430 | 3425 | 671 |
| 453 | 20250415 | 111800 | 1732935595 | 3430 | 3430 | 3435 | 3430 | 1785 |
| 454 | 20250415 | 111700 | 1726812875 | 3430 | 3425 | 3435 | 3425 | 7240 |
| 455 | 20250415 | 111600 | 1702006580 | 3435 | 3420 | 3435 | 3420 | 4847 |
| 456 | 20250415 | 111500 | 1685395255 | 3420 | 3420 | 3425 | 3420 | 166 |
| 457 | 20250415 | 111400 | 1684827530 | 3420 | 3425 | 3425 | 3420 | 194 |
| 458 | 20250415 | 111300 | 1684163670 | 3420 | 3420 | 3425 | 3420 | 2126 |
| 459 | 20250415 | 111200 | 1676892315 | 3420 | 3420 | 3425 | 3420 | 512 |
| 460 | 20250415 | 111100 | 1675141270 | 3425 | 3420 | 3425 | 3415 | 5230 |
| 461 | 20250415 | 111000 | 1657253915 | 3420 | 3420 | 3420 | 3415 | 1402 |
| 462 | 20250415 | 110900 | 1652462380 | 3415 | 3410 | 3420 | 3400 | 5127 |
| 463 | 20250415 | 110800 | 1635005290 | 3415 | 3415 | 3430 | 3405 | 6213 |
| 464 | 20250415 | 110700 | 1613745465 | 3410 | 3410 | 3410 | 3410 | 2164 |
| 465 | 20250415 | 110600 | 1606366225 | 3410 | 3410 | 3410 | 3410 | 121 |
| 466 | 20250415 | 110500 | 1605953615 | 3410 | 3410 | 3415 | 3410 | 240 |
| 467 | 20250415 | 110400 | 1605135100 | 3415 | 3415 | 3420 | 3415 | 341 |
| 468 | 20250415 | 110300 | 1603970570 | 3410 | 3410 | 3415 | 3405 | 1204 |
| 469 | 20250415 | 110200 | 1599865520 | 3410 | 3410 | 3410 | 3405 | 205 |
| 470 | 20250415 | 110100 | 1599166480 | 3410 | 3405 | 3410 | 3405 | 220 |
| 471 | 20250415 | 110000 | 1598417370 | 3410 | 3415 | 3415 | 3410 | 172 |
| 472 | 20250415 | 105900 | 1597830845 | 3410 | 3405 | 3410 | 3405 | 453 |
| 473 | 20250415 | 105800 | 1596286605 | 3410 | 3405 | 3410 | 3405 | 180 |
| 474 | 20250415 | 105700 | 1595673700 | 3405 | 3410 | 3410 | 3405 | 278 |
| 475 | 20250415 | 105600 | 1594726810 | 3410 | 3410 | 3410 | 3410 | 1049 |
| 476 | 20250415 | 105500 | 1591149720 | 3410 | 3410 | 3415 | 3405 | 3753 |
| 477 | 20250415 | 105400 | 1578352235 | 3410 | 3410 | 3410 | 3405 | 667 |
| 478 | 20250415 | 105300 | 1576078105 | 3410 | 3410 | 3415 | 3410 | 362 |
| 479 | 20250415 | 105200 | 1574843310 | 3410 | 3415 | 3415 | 3405 | 915 |
| 480 | 20250415 | 105100 | 1571723145 | 3415 | 3415 | 3420 | 3415 | 210 |
| 481 | 20250415 | 105000 | 1571005990 | 3415 | 3410 | 3415 | 3405 | 8503 |
| 482 | 20250415 | 104900 | 1541985265 | 3405 | 3405 | 3405 | 3400 | 2738 |
| 483 | 20250415 | 104800 | 1532662680 | 3400 | 3400 | 3405 | 3400 | 751 |
| 484 | 20250415 | 104700 | 1530107115 | 3400 | 3405 | 3405 | 3400 | 372 |
| 485 | 20250415 | 104600 | 1528840785 | 3410 | 3400 | 3410 | 3400 | 11 |
| 486 | 20250415 | 104500 | 1528803285 | 3400 | 3405 | 3410 | 3400 | 5090 |
| 487 | 20250415 | 104400 | 1511473090 | 3410 | 3410 | 3415 | 3410 | 1721 |
| 488 | 20250415 | 104300 | 1505604475 | 3410 | 3410 | 3410 | 3410 | 329 |
| 489 | 20250415 | 104200 | 1504482585 | 3410 | 3405 | 3410 | 3405 | 610 |
| 490 | 20250415 | 104100 | 1502404610 | 3405 | 3405 | 3410 | 3405 | 7841 |
| 491 | 20250415 | 104000 | 1475679010 | 3405 | 3405 | 3405 | 3405 | 852 |
| 492 | 20250415 | 103900 | 1472777950 | 3405 | 3405 | 3405 | 3405 | 241 |
| 493 | 20250415 | 103800 | 1471957345 | 3410 | 3405 | 3410 | 3405 | 394 |
| 494 | 20250415 | 103700 | 1470615395 | 3405 | 3405 | 3410 | 3400 | 1512 |
| 495 | 20250415 | 103600 | 1465468770 | 3405 | 3405 | 3410 | 3400 | 3559 |
| 496 | 20250415 | 103500 | 1453346100 | 3405 | 3410 | 3410 | 3405 | 5643 |
| 497 | 20250415 | 103400 | 1434118825 | 3410 | 3410 | 3415 | 3410 | 780 |
| 498 | 20250415 | 103300 | 1431457105 | 3410 | 3410 | 3415 | 3410 | 198 |
| 499 | 20250415 | 103200 | 1430781880 | 3415 | 3415 | 3415 | 3405 | 221 |
| 500 | 20250415 | 103100 | 1430028835 | 3410 | 3405 | 3410 | 3405 | 2722 |
| 501 | 20250415 | 103000 | 1420749270 | 3405 | 3410 | 3410 | 3405 | 89 |
| 502 | 20250415 | 102900 | 1420446220 | 3405 | 3410 | 3410 | 3405 | 855 |
| 503 | 20250415 | 102800 | 1417531755 | 3410 | 3405 | 3410 | 3400 | 1702 |
| 504 | 20250415 | 102700 | 1411733240 | 3405 | 3400 | 3405 | 3400 | 862 |
| 505 | 20250415 | 102600 | 1408800775 | 3405 | 3405 | 3405 | 3405 | 184 |
| 506 | 20250415 | 102500 | 1408174255 | 3405 | 3410 | 3410 | 3405 | 177 |
| 507 | 20250415 | 102400 | 1407571195 | 3405 | 3405 | 3410 | 3400 | 1943 |
| 508 | 20250415 | 102300 | 1400954770 | 3400 | 3395 | 3400 | 3395 | 331 |
| 509 | 20250415 | 102200 | 1399829965 | 3395 | 3400 | 3400 | 3395 | 880 |
| 510 | 20250415 | 102100 | 1396838460 | 3400 | 3400 | 3405 | 3390 | 2598 |
| 511 | 20250415 | 102000 | 1388014275 | 3400 | 3405 | 3405 | 3400 | 239 |
| 512 | 20250415 | 101900 | 1387201000 | 3405 | 3405 | 3405 | 3400 | 663 |
| 513 | 20250415 | 101800 | 1384946425 | 3400 | 3405 | 3405 | 3400 | 321 |
| 514 | 20250415 | 101700 | 1383855020 | 3405 | 3405 | 3405 | 3400 | 323 |
| 515 | 20250415 | 101600 | 1382756195 | 3400 | 3400 | 3405 | 3400 | 590 |
| 516 | 20250415 | 101500 | 1380750190 | 3405 | 3410 | 3410 | 3405 | 255 |
| 517 | 20250415 | 101400 | 1379881905 | 3410 | 3405 | 3410 | 3405 | 210 |
| 518 | 20250415 | 101300 | 1379166450 | 3405 | 3405 | 3410 | 3405 | 389 |
| 519 | 20250415 | 101200 | 1377841900 | 3405 | 3410 | 3410 | 3405 | 219 |
| 520 | 20250415 | 101100 | 1377096155 | 3390 | 3400 | 3410 | 3390 | 3128 |
| 521 | 20250415 | 101000 | 1366466475 | 3400 | 3410 | 3410 | 3395 | 5575 |
| 522 | 20250415 | 100900 | 1347503705 | 3405 | 3405 | 3405 | 3400 | 1177 |
| 523 | 20250415 | 100800 | 1343496510 | 3405 | 3405 | 3405 | 3400 | 5478 |
| 524 | 20250415 | 100700 | 1324845175 | 3405 | 3405 | 3410 | 3405 | 1130 |
| 525 | 20250415 | 100600 | 1320997510 | 3410 | 3405 | 3410 | 3405 | 2380 |
| 526 | 20250415 | 100500 | 1312893595 | 3405 | 3400 | 3405 | 3400 | 1760 |
| 527 | 20250415 | 100400 | 1306909585 | 3400 | 3395 | 3405 | 3395 | 1917 |
| 528 | 20250415 | 100300 | 1300391990 | 3395 | 3400 | 3400 | 3390 | 1759 |
| 529 | 20250415 | 100200 | 1294420400 | 3400 | 3395 | 3400 | 3395 | 3951 |
| 530 | 20250415 | 100100 | 1280988285 | 3400 | 3390 | 3400 | 3390 | 887 |
| 531 | 20250415 | 100000 | 1277979745 | 3395 | 3390 | 3395 | 3390 | 1393 |
| 532 | 20250415 | 095900 | 1273251750 | 3395 | 3395 | 3395 | 3395 | 1091 |
| 533 | 20250415 | 095800 | 1269547805 | 3390 | 3390 | 3390 | 3390 | 217 |
| 534 | 20250415 | 095700 | 1268812175 | 3390 | 3390 | 3390 | 3390 | 217 |
| 535 | 20250415 | 095600 | 1268076545 | 3395 | 3390 | 3395 | 3390 | 824 |
| 536 | 20250415 | 095500 | 1265283175 | 3390 | 3390 | 3390 | 3390 | 1609 |
| 537 | 20250415 | 095400 | 1259828665 | 3385 | 3385 | 3385 | 3385 | 216 |
| 538 | 20250415 | 095300 | 1259097505 | 3390 | 3395 | 3395 | 3390 | 591 |
| 539 | 20250415 | 095200 | 1257093480 | 3390 | 3385 | 3390 | 3385 | 1653 |
| 540 | 20250415 | 095100 | 1251492710 | 3385 | 3385 | 3385 | 3385 | 3019 |
| 541 | 20250415 | 095000 | 1241273395 | 3385 | 3385 | 3385 | 3385 | 1707 |
| 542 | 20250415 | 094900 | 1235495200 | 3385 | 3390 | 3390 | 3385 | 718 |
| 543 | 20250415 | 094800 | 1233062270 | 3390 | 3390 | 3390 | 3385 | 721 |
| 544 | 20250415 | 094700 | 1230618090 | 3390 | 3390 | 3395 | 3390 | 680 |
| 545 | 20250415 | 094600 | 1228312575 | 3390 | 3390 | 3390 | 3390 | 475 |
| 546 | 20250415 | 094500 | 1226702325 | 3390 | 3395 | 3395 | 3385 | 3187 |
| 547 | 20250415 | 094400 | 1215895915 | 3395 | 3395 | 3395 | 3390 | 733 |
| 548 | 20250415 | 094300 | 1213408045 | 3395 | 3390 | 3395 | 3390 | 385 |
| 549 | 20250415 | 094200 | 1212102265 | 3395 | 3395 | 3395 | 3390 | 495 |
| 550 | 20250415 | 094100 | 1210423318 | 3395 | 3390 | 3395 | 3390 | 656 |
| 551 | 20250415 | 094000 | 1208197283 | 3395 | 3395 | 3400 | 3395 | 452 |
| 552 | 20250415 | 093900 | 1206662693 | 3395 | 3395 | 3395 | 3385 | 4354 |
| 553 | 20250415 | 093800 | 1191899243 | 3390 | 3395 | 3400 | 3390 | 874 |
| 554 | 20250415 | 093700 | 1188932528 | 3395 | 3395 | 3395 | 3385 | 1455 |
| 555 | 20250415 | 093600 | 1183998568 | 3400 | 3405 | 3405 | 3390 | 363 |
| 556 | 20250415 | 093500 | 1182765953 | 3405 | 3395 | 3405 | 3385 | 2996 |
| 557 | 20250415 | 093400 | 1172597353 | 3400 | 3400 | 3405 | 3395 | 2338 |
| 558 | 20250415 | 093300 | 1164649048 | 3400 | 3390 | 3400 | 3390 | 1317 |
| 559 | 20250415 | 093200 | 1160180638 | 3395 | 3395 | 3400 | 3390 | 1089 |
| 560 | 20250415 | 093100 | 1156483483 | 3395 | 3395 | 3400 | 3390 | 2532 |
| 561 | 20250415 | 093000 | 1147888698 | 3390 | 3395 | 3400 | 3387 | 3295 |
| 562 | 20250415 | 092900 | 1136715798 | 3390 | 3395 | 3395 | 3390 | 935 |
| 563 | 20250415 | 092800 | 1133545488 | 3390 | 3395 | 3395 | 3390 | 882 |
| 564 | 20250415 | 092700 | 1130555458 | 3395 | 3385 | 3395 | 3385 | 3771 |
| 565 | 20250415 | 092600 | 1117771213 | 3390 | 3390 | 3395 | 3385 | 1988 |
| 566 | 20250415 | 092500 | 1111034453 | 3395 | 3390 | 3395 | 3390 | 839 |
| 567 | 20250415 | 092400 | 1108187128 | 3395 | 3390 | 3395 | 3390 | 2333 |
| 568 | 20250415 | 092300 | 1100277753 | 3390 | 3400 | 3400 | 3390 | 1795 |
| 569 | 20250415 | 092200 | 1094180353 | 3400 | 3400 | 3400 | 3395 | 625 |
| 570 | 20250415 | 092100 | 1092055843 | 3395 | 3405 | 3405 | 3395 | 4750 |
| 571 | 20250415 | 092000 | 1075917273 | 3405 | 3410 | 3410 | 3405 | 1911 |
| 572 | 20250415 | 091900 | 1069403893 | 3405 | 3400 | 3410 | 3390 | 2042 |
| 573 | 20250415 | 091800 | 1062461788 | 3410 | 3395 | 3410 | 3385 | 3538 |
| 574 | 20250415 | 091700 | 1050427563 | 3395 | 3390 | 3400 | 3380 | 7465 |
| 575 | 20250415 | 091600 | 1025134753 | 3395 | 3390 | 3400 | 3390 | 1833 |
| 576 | 20250415 | 091500 | 1018907888 | 3400 | 3400 | 3400 | 3390 | 2310 |
| 577 | 20250415 | 091400 | 1011062728 | 3400 | 3400 | 3410 | 3395 | 1218 |
| 578 | 20250415 | 091300 | 1006920903 | 3410 | 3405 | 3410 | 3390 | 13313 |
| 579 | 20250415 | 091200 | 961692178 | 3410 | 3410 | 3415 | 3405 | 1886 |
| 580 | 20250415 | 091100 | 955260198 | 3410 | 3415 | 3415 | 3410 | 2663 |
| 581 | 20250415 | 091000 | 946169543 | 3410 | 3410 | 3415 | 3410 | 2963 |
| 582 | 20250415 | 090900 | 936063093 | 3410 | 3405 | 3410 | 3405 | 1357 |
| 583 | 20250415 | 090800 | 931436293 | 3410 | 3410 | 3410 | 3400 | 4255 |
| 584 | 20250415 | 090700 | 916933263 | 3410 | 3405 | 3410 | 3395 | 29150 |
| 585 | 20250415 | 090600 | 817769274 | 3410 | 3415 | 3420 | 3405 | 16460 |
| 586 | 20250415 | 090500 | 761629154 | 3420 | 3440 | 3445 | 3410 | 23342 |
| 587 | 20250415 | 090400 | 681698260 | 3440 | 3445 | 3450 | 3420 | 32294 |
| 588 | 20250415 | 090300 | 570585960 | 3445 | 3470 | 3480 | 3430 | 42833 |
| 589 | 20250415 | 090200 | 422447480 | 3470 | 3460 | 3490 | 3455 | 46701 |
| 590 | 20250415 | 090100 | 260202405 | 3455 | 3445 | 3455 | 3445 | 23612 |
| 591 | 20250415 | 090000 | 178716770 | 3445 | 3440 | 3455 | 3420 | 51958 |