30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 192200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 3 | 20250408 | 192100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20250408 | 192000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20250408 | 191900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20250408 | 191800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20250408 | 191700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20250408 | 191600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20250408 | 191500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20250408 | 191400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20250408 | 191300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20250408 | 191200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20250408 | 191100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20250408 | 191000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20250408 | 190900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20250408 | 190800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20250408 | 190700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20250408 | 190600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20250408 | 190500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20250408 | 190400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20250408 | 190300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20250408 | 190200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20250408 | 190100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20250408 | 190000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20250408 | 185900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20250408 | 185800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20250408 | 185700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20250408 | 185600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20250408 | 185500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20250408 | 185400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20250408 | 185300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20250408 | 185200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 33 | 20250408 | 185100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20250408 | 185000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20250408 | 184900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20250408 | 184800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20250408 | 184700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20250408 | 184600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20250408 | 184500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20250408 | 184400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20250408 | 184300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20250408 | 184200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20250408 | 184100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20250408 | 184000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20250408 | 183900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20250408 | 183800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20250408 | 183700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20250408 | 183600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20250408 | 183500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20250408 | 183400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20250408 | 183300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20250408 | 183200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20250408 | 183100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20250408 | 183000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20250408 | 182900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20250408 | 182800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20250408 | 182700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20250408 | 182600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20250408 | 182500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20250408 | 182400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20250408 | 182300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20250408 | 182200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 63 | 20250408 | 182100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20250408 | 182000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20250408 | 181900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20250408 | 181800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20250408 | 181700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20250408 | 181600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20250408 | 181500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20250408 | 181400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20250408 | 181300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20250408 | 181200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20250408 | 181100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20250408 | 181000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20250408 | 180900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20250408 | 180800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20250408 | 180700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20250408 | 180600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20250408 | 180500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20250408 | 180400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20250408 | 180300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20250408 | 180200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20250408 | 180100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20250408 | 180000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20250408 | 175900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20250408 | 175800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20250408 | 175700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20250408 | 175600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20250408 | 175500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20250408 | 175400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20250408 | 175300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20250408 | 175200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 93 | 20250408 | 175100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20250408 | 175000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20250408 | 174900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20250408 | 174800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20250408 | 174700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20250408 | 174600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20250408 | 174500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20250408 | 174400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20250408 | 174300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20250408 | 174200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20250408 | 174100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20250408 | 174000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20250408 | 173900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20250408 | 173800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20250408 | 173700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20250408 | 173600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20250408 | 173500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20250408 | 173400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20250408 | 173300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20250408 | 173200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20250408 | 173100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20250408 | 173000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20250408 | 172900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20250408 | 172800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20250408 | 172700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20250408 | 172600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20250408 | 172500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20250408 | 172400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20250408 | 172300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20250408 | 172200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 123 | 20250408 | 172100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20250408 | 172000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20250408 | 171900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20250408 | 171800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20250408 | 171700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20250408 | 171600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20250408 | 171500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20250408 | 171400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20250408 | 171300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20250408 | 171200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20250408 | 171100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20250408 | 171000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20250408 | 170900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20250408 | 170800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20250408 | 170700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20250408 | 170600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20250408 | 170500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20250408 | 170400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20250408 | 170300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20250408 | 170200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20250408 | 170100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20250408 | 170000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20250408 | 165900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20250408 | 165800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20250408 | 165700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20250408 | 165600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20250408 | 165500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20250408 | 165400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20250408 | 165300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20250408 | 165200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 153 | 20250408 | 165100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20250408 | 165000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20250408 | 164900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20250408 | 164800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20250408 | 164700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20250408 | 164600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20250408 | 164500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20250408 | 164400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20250408 | 164300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20250408 | 164200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20250408 | 164100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20250408 | 164000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20250408 | 163900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20250408 | 163800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20250408 | 163700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20250408 | 163600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20250408 | 163500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20250408 | 163400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20250408 | 163300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20250408 | 163200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20250408 | 163100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20250408 | 163000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20250408 | 162900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20250408 | 162800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20250408 | 162700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20250408 | 162600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20250408 | 162500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20250408 | 162400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20250408 | 162300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20250408 | 162200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 183 | 20250408 | 162100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20250408 | 162000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20250408 | 161900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20250408 | 161800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20250408 | 161700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20250408 | 161600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20250408 | 161500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20250408 | 161400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20250408 | 161300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20250408 | 161200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20250408 | 161100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20250408 | 161000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20250408 | 160900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20250408 | 160800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20250408 | 160700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20250408 | 160600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20250408 | 160500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20250408 | 160400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20250408 | 160300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20250408 | 160200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20250408 | 160100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20250408 | 160000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20250408 | 155900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20250408 | 155800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20250408 | 155700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20250408 | 155600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20250408 | 155500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20250408 | 155400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20250408 | 155300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20250408 | 155200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 213 | 20250408 | 155100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20250408 | 155000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20250408 | 154900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20250408 | 154800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20250408 | 154700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20250408 | 154600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20250408 | 154500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20250408 | 154400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20250408 | 154300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20250408 | 154200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20250408 | 154100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20250408 | 154000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20250408 | 153900 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20250408 | 153800 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20250408 | 153700 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20250408 | 153600 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20250408 | 153500 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20250408 | 153400 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20250408 | 153300 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20250408 | 153200 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20250408 | 153100 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20250408 | 153000 | 1546882793 | 4410 | 4410 | 4410 | 4410 | 1705 |
| 235 | 20250408 | 152900 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20250408 | 152800 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20250408 | 152700 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20250408 | 152600 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20250408 | 152500 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20250408 | 152400 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20250408 | 152300 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20250408 | 152200 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20250408 | 152100 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20250408 | 152000 | 1539363743 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20250408 | 151900 | 1539363743 | 4435 | 4410 | 4435 | 4410 | 1134 |
| 246 | 20250408 | 151800 | 1534343443 | 4410 | 4415 | 4415 | 4410 | 948 |
| 247 | 20250408 | 151700 | 1530160208 | 4410 | 4405 | 4410 | 4405 | 3007 |
| 248 | 20250408 | 151600 | 1516899668 | 4410 | 4415 | 4415 | 4410 | 1369 |
| 249 | 20250408 | 151500 | 1510861743 | 4420 | 4420 | 4420 | 4420 | 4 |
| 250 | 20250408 | 151400 | 1510844063 | 4415 | 4420 | 4425 | 4415 | 223 |
| 251 | 20250408 | 151300 | 1509858518 | 4405 | 4405 | 4405 | 4405 | 0 |
| 252 | 20250408 | 151200 | 1509858518 | 4405 | 4405 | 4405 | 4405 | 14 |
| 253 | 20250408 | 151100 | 1509796848 | 4405 | 4430 | 4430 | 4400 | 2211 |
| 254 | 20250408 | 151000 | 1500038443 | 4400 | 4425 | 4425 | 4400 | 1316 |
| 255 | 20250408 | 150900 | 1494233543 | 4425 | 4415 | 4425 | 4415 | 1203 |
| 256 | 20250408 | 150800 | 1488916468 | 4420 | 4415 | 4420 | 4415 | 91 |
| 257 | 20250408 | 150700 | 1488514498 | 4415 | 4415 | 4415 | 4415 | 0 |
| 258 | 20250408 | 150600 | 1488514498 | 4415 | 4420 | 4420 | 4415 | 275 |
| 259 | 20250408 | 150500 | 1487299373 | 4420 | 4425 | 4430 | 4420 | 646 |
| 260 | 20250408 | 150400 | 1484443863 | 4440 | 4430 | 4440 | 4420 | 130 |
| 261 | 20250408 | 150300 | 1483868908 | 4415 | 4440 | 4440 | 4415 | 235 |
| 262 | 20250408 | 150200 | 1482831358 | 4440 | 4410 | 4440 | 4410 | 1758 |
| 263 | 20250408 | 150100 | 1475061243 | 4395 | 4395 | 4395 | 4395 | 50 |
| 264 | 20250408 | 150000 | 1474841493 | 4395 | 4415 | 4415 | 4395 | 4967 |
| 265 | 20250408 | 145900 | 1452960423 | 4415 | 4420 | 4420 | 4415 | 59 |
| 266 | 20250408 | 145800 | 1452699758 | 4420 | 4415 | 4420 | 4415 | 308 |
| 267 | 20250408 | 145700 | 1451339933 | 4415 | 4415 | 4415 | 4415 | 61 |
| 268 | 20250408 | 145600 | 1451070618 | 4420 | 4415 | 4420 | 4415 | 101 |
| 269 | 20250408 | 145500 | 1450624528 | 4415 | 4415 | 4415 | 4415 | 28 |
| 270 | 20250408 | 145400 | 1450500908 | 4415 | 4415 | 4415 | 4415 | 70 |
| 271 | 20250408 | 145300 | 1450191858 | 4420 | 4420 | 4420 | 4420 | 1317 |
| 272 | 20250408 | 145200 | 1444370718 | 4420 | 4420 | 4420 | 4415 | 1038 |
| 273 | 20250408 | 145100 | 1439782858 | 4415 | 4415 | 4420 | 4410 | 1994 |
| 274 | 20250408 | 145000 | 1430969918 | 4410 | 4415 | 4415 | 4410 | 371 |
| 275 | 20250408 | 144900 | 1429332803 | 4415 | 4415 | 4415 | 4415 | 45 |
| 276 | 20250408 | 144800 | 1429134128 | 4420 | 4415 | 4425 | 4415 | 143 |
| 277 | 20250408 | 144700 | 1428502223 | 4435 | 4420 | 4435 | 4420 | 1726 |
| 278 | 20250408 | 144600 | 1420873068 | 4405 | 4415 | 4415 | 4405 | 547 |
| 279 | 20250408 | 144500 | 1418459128 | 4420 | 4430 | 4430 | 4420 | 3004 |
| 280 | 20250408 | 144400 | 1405176838 | 4430 | 4435 | 4440 | 4430 | 71 |
| 281 | 20250408 | 144300 | 1404862158 | 4430 | 4430 | 4430 | 4430 | 20 |
| 282 | 20250408 | 144200 | 1404773558 | 4435 | 4435 | 4435 | 4435 | 1 |
| 283 | 20250408 | 144100 | 1404769123 | 4430 | 4435 | 4435 | 4430 | 103 |
| 284 | 20250408 | 144000 | 1404312808 | 4430 | 4430 | 4430 | 4430 | 20 |
| 285 | 20250408 | 143900 | 1404224208 | 4420 | 4420 | 4420 | 4420 | 2 |
| 286 | 20250408 | 143800 | 1404215368 | 4425 | 4425 | 4425 | 4425 | 29 |
| 287 | 20250408 | 143700 | 1404087043 | 4445 | 4435 | 4445 | 4435 | 210 |
| 288 | 20250408 | 143600 | 1403153903 | 4425 | 4425 | 4425 | 4425 | 5088 |
| 289 | 20250408 | 143500 | 1380639503 | 4425 | 4425 | 4425 | 4420 | 1123 |
| 290 | 20250408 | 143400 | 1375670593 | 4425 | 4420 | 4425 | 4420 | 460 |
| 291 | 20250408 | 143300 | 1373635438 | 4415 | 4420 | 4420 | 4415 | 2987 |
| 292 | 20250408 | 143200 | 1360432998 | 4415 | 4410 | 4415 | 4410 | 2007 |
| 293 | 20250408 | 143100 | 1351572345 | 4407 | 4407 | 4407 | 4407 | 1 |
| 294 | 20250408 | 143000 | 1351567938 | 4415 | 4405 | 4415 | 4405 | 245 |
| 295 | 20250408 | 142900 | 1350486713 | 4402 | 4402 | 4402 | 4402 | 225 |
| 296 | 20250408 | 142800 | 1349496263 | 4410 | 4405 | 4410 | 4405 | 45 |
| 297 | 20250408 | 142700 | 1349297863 | 4400 | 4395 | 4400 | 4395 | 40 |
| 298 | 20250408 | 142600 | 1349121963 | 4390 | 4400 | 4400 | 4390 | 478 |
| 299 | 20250408 | 142500 | 1347023343 | 4390 | 4390 | 4390 | 4390 | 424 |
| 300 | 20250408 | 142400 | 1345161983 | 4385 | 4400 | 4400 | 4385 | 6398 |
| 301 | 20250408 | 142300 | 1317050613 | 4400 | 4400 | 4400 | 4400 | 44 |
| 302 | 20250408 | 142200 | 1316857013 | 4405 | 4400 | 4405 | 4400 | 140 |
| 303 | 20250408 | 142100 | 1316240858 | 4400 | 4400 | 4400 | 4400 | 2791 |
| 304 | 20250408 | 142000 | 1303960458 | 4395 | 4395 | 4395 | 4395 | 34 |
| 305 | 20250408 | 141900 | 1303811028 | 4415 | 4400 | 4415 | 4395 | 1837 |
| 306 | 20250408 | 141800 | 1295728973 | 4405 | 4410 | 4415 | 4405 | 3816 |
| 307 | 20250408 | 141700 | 1278903668 | 4410 | 4405 | 4410 | 4400 | 315 |
| 308 | 20250408 | 141600 | 1277515808 | 4405 | 4405 | 4405 | 4405 | 484 |
| 309 | 20250408 | 141500 | 1275383788 | 4410 | 4405 | 4410 | 4405 | 368 |
| 310 | 20250408 | 141400 | 1273761008 | 4420 | 4400 | 4420 | 4395 | 7935 |
| 311 | 20250408 | 141300 | 1238764943 | 4400 | 4400 | 4405 | 4400 | 2192 |
| 312 | 20250408 | 141200 | 1229109458 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20250408 | 141100 | 1229109458 | 4400 | 4405 | 4405 | 4395 | 3720 |
| 314 | 20250408 | 141000 | 1212749088 | 4405 | 4405 | 4405 | 4405 | 69 |
| 315 | 20250408 | 140900 | 1212445143 | 4415 | 4410 | 4415 | 4400 | 5128 |
| 316 | 20250408 | 140800 | 1189870343 | 4405 | 4410 | 4410 | 4405 | 554 |
| 317 | 20250408 | 140700 | 1187427468 | 4410 | 4415 | 4420 | 4410 | 3457 |
| 318 | 20250408 | 140600 | 1172179478 | 4415 | 4415 | 4420 | 4415 | 67 |
| 319 | 20250408 | 140500 | 1171883613 | 4425 | 4425 | 4425 | 4420 | 24 |
| 320 | 20250408 | 140400 | 1171777513 | 4415 | 4415 | 4425 | 4410 | 2896 |
| 321 | 20250408 | 140300 | 1158983748 | 4415 | 4415 | 4415 | 4415 | 5195 |
| 322 | 20250408 | 140200 | 1136047823 | 4425 | 4425 | 4425 | 4425 | 3 |
| 323 | 20250408 | 140100 | 1136034548 | 4410 | 4430 | 4430 | 4410 | 1239 |
| 324 | 20250408 | 140000 | 1130564098 | 4425 | 4420 | 4425 | 4420 | 749 |
| 325 | 20250408 | 135900 | 1127249823 | 4425 | 4420 | 4425 | 4420 | 1021 |
| 326 | 20250408 | 135800 | 1122736998 | 4420 | 4420 | 4420 | 4415 | 1842 |
| 327 | 20250408 | 135700 | 1114595688 | 4420 | 4420 | 4420 | 4415 | 1524 |
| 328 | 20250408 | 135600 | 1107860108 | 4435 | 4415 | 4435 | 4415 | 331 |
| 329 | 20250408 | 135500 | 1106398373 | 4420 | 4410 | 4420 | 4410 | 532 |
| 330 | 20250408 | 135400 | 1104047253 | 4420 | 4410 | 4420 | 4405 | 1850 |
| 331 | 20250408 | 135300 | 1095885033 | 4410 | 4425 | 4425 | 4410 | 902 |
| 332 | 20250408 | 135200 | 1091895183 | 4415 | 4415 | 4415 | 4410 | 4544 |
| 333 | 20250408 | 135100 | 1071833643 | 4415 | 4415 | 4415 | 4410 | 4020 |
| 334 | 20250408 | 135000 | 1054085443 | 4415 | 4425 | 4425 | 4415 | 4219 |
| 335 | 20250408 | 134900 | 1035455408 | 4430 | 4430 | 4430 | 4425 | 57 |
| 336 | 20250408 | 134800 | 1035203048 | 4430 | 4425 | 4430 | 4425 | 29 |
| 337 | 20250408 | 134700 | 1035074678 | 4425 | 4425 | 4430 | 4425 | 1702 |
| 338 | 20250408 | 134600 | 1027540753 | 4425 | 4425 | 4425 | 4425 | 69 |
| 339 | 20250408 | 134500 | 1027235428 | 4425 | 4425 | 4425 | 4425 | 326 |
| 340 | 20250408 | 134400 | 1025792878 | 4430 | 4425 | 4430 | 4425 | 105 |
| 341 | 20250408 | 134300 | 1025328203 | 4430 | 4420 | 4430 | 4420 | 53 |
| 342 | 20250408 | 134200 | 1025093743 | 4420 | 4435 | 4435 | 4420 | 416 |
| 343 | 20250408 | 134100 | 1023254223 | 4435 | 4435 | 4435 | 4435 | 11 |
| 344 | 20250408 | 134000 | 1023205438 | 4435 | 4435 | 4435 | 4415 | 6812 |
| 345 | 20250408 | 133900 | 993034428 | 4430 | 4435 | 4435 | 4430 | 1173 |
| 346 | 20250408 | 133800 | 987836723 | 4435 | 4440 | 4440 | 4435 | 144 |
| 347 | 20250408 | 133700 | 987197833 | 4440 | 4450 | 4450 | 4440 | 9990 |
| 348 | 20250408 | 133600 | 942742543 | 4450 | 4450 | 4455 | 4450 | 308 |
| 349 | 20250408 | 133500 | 941371558 | 4450 | 4450 | 4450 | 4440 | 1316 |
| 350 | 20250408 | 133400 | 935519598 | 4450 | 4465 | 4465 | 4450 | 15047 |
| 351 | 20250408 | 133300 | 868492623 | 4470 | 4470 | 4470 | 4470 | 83 |
| 352 | 20250408 | 133200 | 868121613 | 4470 | 4470 | 4472 | 4470 | 44 |
| 353 | 20250408 | 133100 | 867924931 | 4470 | 4465 | 4470 | 4455 | 480 |
| 354 | 20250408 | 133000 | 865786031 | 4455 | 4465 | 4465 | 4455 | 39 |
| 355 | 20250408 | 132900 | 865612196 | 4465 | 4465 | 4465 | 4465 | 20 |
| 356 | 20250408 | 132800 | 865522896 | 4470 | 4465 | 4470 | 4465 | 44 |
| 357 | 20250408 | 132700 | 865326326 | 4455 | 4460 | 4460 | 4455 | 145 |
| 358 | 20250408 | 132600 | 864679981 | 4470 | 4470 | 4470 | 4470 | 2 |
| 359 | 20250408 | 132500 | 864671041 | 4465 | 4470 | 4470 | 4465 | 10 |
| 360 | 20250408 | 132400 | 864626386 | 4455 | 4460 | 4460 | 4455 | 312 |
| 361 | 20250408 | 132300 | 863236181 | 4475 | 4465 | 4475 | 4465 | 1912 |
| 362 | 20250408 | 132200 | 854689441 | 4465 | 4465 | 4465 | 4465 | 11 |
| 363 | 20250408 | 132100 | 854640326 | 4470 | 4460 | 4470 | 4455 | 2635 |
| 364 | 20250408 | 132000 | 842883771 | 4465 | 4475 | 4475 | 4465 | 2443 |
| 365 | 20250408 | 131900 | 831971666 | 4475 | 4485 | 4485 | 4475 | 1310 |
| 366 | 20250408 | 131800 | 826100941 | 4485 | 4485 | 4485 | 4485 | 33 |
| 367 | 20250408 | 131700 | 825952936 | 4490 | 4490 | 4490 | 4490 | 860 |
| 368 | 20250408 | 131600 | 822091536 | 4490 | 4490 | 4490 | 4490 | 30 |
| 369 | 20250408 | 131500 | 821956836 | 4490 | 4490 | 4490 | 4490 | 1751 |
| 370 | 20250408 | 131400 | 814094846 | 4495 | 4495 | 4495 | 4495 | 233 |
| 371 | 20250408 | 131300 | 813047511 | 4495 | 4495 | 4495 | 4495 | 31 |
| 372 | 20250408 | 131200 | 812908166 | 4495 | 4490 | 4495 | 4490 | 658 |
| 373 | 20250408 | 131100 | 809950741 | 4495 | 4495 | 4495 | 4495 | 0 |
| 374 | 20250408 | 131000 | 809950741 | 4495 | 4490 | 4495 | 4490 | 227 |
| 375 | 20250408 | 130900 | 808930426 | 4490 | 4485 | 4490 | 4485 | 934 |
| 376 | 20250408 | 130800 | 804739321 | 4485 | 4485 | 4485 | 4485 | 43 |
| 377 | 20250408 | 130700 | 804546466 | 4485 | 4485 | 4485 | 4485 | 320 |
| 378 | 20250408 | 130600 | 803111266 | 4485 | 4485 | 4485 | 4485 | 10 |
| 379 | 20250408 | 130500 | 803066416 | 4490 | 4500 | 4500 | 4490 | 77 |
| 380 | 20250408 | 130400 | 802720306 | 4495 | 4490 | 4495 | 4490 | 106 |
| 381 | 20250408 | 130300 | 802243936 | 4490 | 4490 | 4490 | 4485 | 300 |
| 382 | 20250408 | 130200 | 800897911 | 4485 | 4490 | 4490 | 4485 | 60 |
| 383 | 20250408 | 130100 | 800628806 | 4485 | 4485 | 4485 | 4485 | 57 |
| 384 | 20250408 | 130000 | 800373161 | 4485 | 4485 | 4485 | 4485 | 0 |
| 385 | 20250408 | 125900 | 800373161 | 4485 | 4490 | 4490 | 4485 | 1029 |
| 386 | 20250408 | 125800 | 795757596 | 4485 | 4500 | 4500 | 4485 | 2217 |
| 387 | 20250408 | 125700 | 785799406 | 4515 | 4515 | 4515 | 4515 | 0 |
| 388 | 20250408 | 125600 | 785799406 | 4515 | 4505 | 4520 | 4495 | 1151 |
| 389 | 20250408 | 125500 | 780604311 | 4505 | 4495 | 4505 | 4490 | 253 |
| 390 | 20250408 | 125400 | 779467861 | 4495 | 4495 | 4495 | 4490 | 1801 |
| 391 | 20250408 | 125300 | 771378931 | 4495 | 4495 | 4495 | 4495 | 109 |
| 392 | 20250408 | 125200 | 770888976 | 4495 | 4495 | 4500 | 4495 | 27 |
| 393 | 20250408 | 125100 | 770767606 | 4495 | 4500 | 4500 | 4495 | 3428 |
| 394 | 20250408 | 125000 | 755354316 | 4500 | 4505 | 4505 | 4500 | 3312 |
| 395 | 20250408 | 124900 | 740446066 | 4505 | 4510 | 4510 | 4505 | 4054 |
| 396 | 20250408 | 124800 | 722170256 | 4515 | 4515 | 4520 | 4515 | 976 |
| 397 | 20250408 | 124700 | 717763586 | 4515 | 4520 | 4520 | 4515 | 5612 |
| 398 | 20250408 | 124600 | 692399916 | 4530 | 4520 | 4530 | 4520 | 9 |
| 399 | 20250408 | 124500 | 692359206 | 4525 | 4530 | 4530 | 4525 | 2864 |
| 400 | 20250408 | 124400 | 679399586 | 4525 | 4525 | 4530 | 4525 | 61 |
| 401 | 20250408 | 124300 | 679123536 | 4525 | 4530 | 4540 | 4525 | 2240 |
| 402 | 20250408 | 124200 | 668976406 | 4540 | 4530 | 4540 | 4530 | 2192 |
| 403 | 20250408 | 124100 | 659046421 | 4535 | 4530 | 4535 | 4530 | 35 |
| 404 | 20250408 | 124000 | 658887861 | 4535 | 4535 | 4535 | 4535 | 1182 |
| 405 | 20250408 | 123900 | 653527491 | 4530 | 4530 | 4530 | 4530 | 20 |
| 406 | 20250408 | 123800 | 653436891 | 4530 | 4530 | 4530 | 4530 | 11 |
| 407 | 20250408 | 123700 | 653387061 | 4530 | 4535 | 4540 | 4530 | 86 |
| 408 | 20250408 | 123600 | 652997366 | 4535 | 4535 | 4535 | 4535 | 111 |
| 409 | 20250408 | 123500 | 652493981 | 4540 | 4535 | 4540 | 4535 | 51 |
| 410 | 20250408 | 123400 | 652262691 | 4530 | 4530 | 4530 | 4530 | 57 |
| 411 | 20250408 | 123300 | 652004481 | 4530 | 4530 | 4530 | 4530 | 0 |
| 412 | 20250408 | 123200 | 652004481 | 4530 | 4535 | 4535 | 4530 | 43 |
| 413 | 20250408 | 123100 | 651809576 | 4540 | 4535 | 4540 | 4535 | 110 |
| 414 | 20250408 | 123000 | 651310716 | 4540 | 4535 | 4540 | 4535 | 41 |
| 415 | 20250408 | 122900 | 651124771 | 4540 | 4535 | 4540 | 4535 | 445 |
| 416 | 20250408 | 122800 | 649106621 | 4535 | 4535 | 4535 | 4535 | 20 |
| 417 | 20250408 | 122700 | 649015921 | 4540 | 4530 | 4540 | 4530 | 45 |
| 418 | 20250408 | 122600 | 648811981 | 4530 | 4525 | 4530 | 4525 | 433 |
| 419 | 20250408 | 122500 | 646852386 | 4525 | 4525 | 4525 | 4525 | 31 |
| 420 | 20250408 | 122400 | 646712111 | 4530 | 4530 | 4530 | 4530 | 42 |
| 421 | 20250408 | 122300 | 646521851 | 4535 | 4530 | 4535 | 4530 | 11 |
| 422 | 20250408 | 122200 | 646472011 | 4535 | 4530 | 4535 | 4525 | 30 |
| 423 | 20250408 | 122100 | 646336226 | 4530 | 4535 | 4540 | 4530 | 579 |
| 424 | 20250408 | 122000 | 643713266 | 4530 | 4530 | 4530 | 4530 | 109 |
| 425 | 20250408 | 121900 | 643219496 | 4530 | 4530 | 4540 | 4530 | 101 |
| 426 | 20250408 | 121800 | 642761936 | 4530 | 4525 | 4530 | 4525 | 857 |
| 427 | 20250408 | 121700 | 638884001 | 4530 | 4530 | 4530 | 4530 | 1678 |
| 428 | 20250408 | 121600 | 631282661 | 4535 | 4540 | 4540 | 4535 | 1020 |
| 429 | 20250408 | 121500 | 626656511 | 4535 | 4540 | 4540 | 4535 | 21 |
| 430 | 20250408 | 121400 | 626561271 | 4535 | 4535 | 4535 | 4535 | 624 |
| 431 | 20250408 | 121300 | 623731431 | 4535 | 4535 | 4535 | 4535 | 9 |
| 432 | 20250408 | 121200 | 623690616 | 4535 | 4535 | 4535 | 4535 | 983 |
| 433 | 20250408 | 121100 | 619232711 | 4535 | 4540 | 4540 | 4535 | 31 |
| 434 | 20250408 | 121000 | 619092116 | 4535 | 4535 | 4535 | 4535 | 31 |
| 435 | 20250408 | 120900 | 618951531 | 4535 | 4540 | 4540 | 4535 | 63 |
| 436 | 20250408 | 120800 | 618665816 | 4535 | 4535 | 4535 | 4535 | 0 |
| 437 | 20250408 | 120700 | 618665816 | 4535 | 4540 | 4540 | 4535 | 36 |
| 438 | 20250408 | 120600 | 618502546 | 4535 | 4535 | 4535 | 4535 | 57 |
| 439 | 20250408 | 120500 | 618244051 | 4545 | 4545 | 4545 | 4545 | 0 |
| 440 | 20250408 | 120400 | 618244051 | 4545 | 4540 | 4545 | 4535 | 109 |
| 441 | 20250408 | 120300 | 617749486 | 4535 | 4530 | 4535 | 4530 | 730 |
| 442 | 20250408 | 120200 | 614439091 | 4535 | 4535 | 4535 | 4535 | 21 |
| 443 | 20250408 | 120100 | 614343856 | 4530 | 4540 | 4540 | 4530 | 964 |
| 444 | 20250408 | 120000 | 609972536 | 4535 | 4540 | 4540 | 4535 | 11 |
| 445 | 20250408 | 115900 | 609922641 | 4535 | 4540 | 4540 | 4535 | 66 |
| 446 | 20250408 | 115800 | 609623271 | 4535 | 4535 | 4535 | 4535 | 20 |
| 447 | 20250408 | 115700 | 609532571 | 4535 | 4535 | 4535 | 4535 | 11 |
| 448 | 20250408 | 115600 | 609482686 | 4535 | 4540 | 4540 | 4535 | 300 |
| 449 | 20250408 | 115500 | 608120786 | 4540 | 4540 | 4540 | 4540 | 105 |
| 450 | 20250408 | 115400 | 607644086 | 4540 | 4540 | 4540 | 4540 | 48 |
| 451 | 20250408 | 115300 | 607426166 | 4540 | 4540 | 4540 | 4540 | 230 |
| 452 | 20250408 | 115200 | 606381966 | 4540 | 4550 | 4550 | 4540 | 20 |
| 453 | 20250408 | 115100 | 606291046 | 4555 | 4540 | 4555 | 4540 | 50 |
| 454 | 20250408 | 115000 | 606063811 | 4555 | 4545 | 4555 | 4545 | 212 |
| 455 | 20250408 | 114900 | 605100236 | 4550 | 4560 | 4560 | 4550 | 43 |
| 456 | 20250408 | 114800 | 604904516 | 4560 | 4550 | 4560 | 4550 | 38 |
| 457 | 20250408 | 114700 | 604731436 | 4560 | 4560 | 4560 | 4560 | 357 |
| 458 | 20250408 | 114600 | 603103516 | 4560 | 4550 | 4560 | 4545 | 111 |
| 459 | 20250408 | 114500 | 602598381 | 4545 | 4545 | 4545 | 4545 | 44 |
| 460 | 20250408 | 114400 | 602398401 | 4545 | 4550 | 4550 | 4545 | 11 |
| 461 | 20250408 | 114300 | 602348396 | 4540 | 4540 | 4540 | 4540 | 1037 |
| 462 | 20250408 | 114200 | 597640416 | 4540 | 4555 | 4555 | 4540 | 804 |
| 463 | 20250408 | 114100 | 593983781 | 4560 | 4560 | 4565 | 4555 | 290 |
| 464 | 20250408 | 114000 | 592660966 | 4570 | 4570 | 4570 | 4570 | 0 |
| 465 | 20250408 | 113900 | 592660966 | 4570 | 4560 | 4570 | 4560 | 110 |
| 466 | 20250408 | 113800 | 592159241 | 4560 | 4560 | 4560 | 4560 | 41 |
| 467 | 20250408 | 113700 | 591972281 | 4570 | 4570 | 4570 | 4570 | 0 |
| 468 | 20250408 | 113600 | 591972281 | 4570 | 4565 | 4570 | 4565 | 56 |
| 469 | 20250408 | 113500 | 591716631 | 4570 | 4565 | 4570 | 4565 | 12 |
| 470 | 20250408 | 113400 | 591661841 | 4565 | 4570 | 4575 | 4565 | 57 |
| 471 | 20250408 | 113300 | 591401506 | 4560 | 4575 | 4575 | 4560 | 39 |
| 472 | 20250408 | 113200 | 591223636 | 4575 | 4565 | 4575 | 4565 | 26 |
| 473 | 20250408 | 113100 | 591104871 | 4565 | 4565 | 4565 | 4565 | 172 |
| 474 | 20250408 | 113000 | 590319691 | 4565 | 4565 | 4565 | 4565 | 20 |
| 475 | 20250408 | 112900 | 590228391 | 4570 | 4565 | 4570 | 4565 | 16 |
| 476 | 20250408 | 112800 | 590155321 | 4565 | 4565 | 4565 | 4565 | 60 |
| 477 | 20250408 | 112700 | 589881421 | 4565 | 4560 | 4565 | 4560 | 31 |
| 478 | 20250408 | 112600 | 589740011 | 4555 | 4555 | 4555 | 4555 | 26 |
| 479 | 20250408 | 112500 | 589621581 | 4565 | 4565 | 4565 | 4555 | 189 |
| 480 | 20250408 | 112400 | 588759791 | 4565 | 4565 | 4565 | 4565 | 49 |
| 481 | 20250408 | 112300 | 588536106 | 4560 | 4565 | 4565 | 4560 | 60 |
| 482 | 20250408 | 112200 | 588262306 | 4565 | 4565 | 4565 | 4565 | 31 |
| 483 | 20250408 | 112100 | 588120791 | 4570 | 4560 | 4570 | 4560 | 30 |
| 484 | 20250408 | 112000 | 587983971 | 4575 | 4570 | 4575 | 4570 | 22 |
| 485 | 20250408 | 111900 | 587883421 | 4560 | 4565 | 4570 | 4560 | 112 |
| 486 | 20250408 | 111800 | 587372631 | 4575 | 4575 | 4580 | 4560 | 59 |
| 487 | 20250408 | 111700 | 587103236 | 4575 | 4565 | 4575 | 4565 | 51 |
| 488 | 20250408 | 111600 | 586870311 | 4565 | 4565 | 4575 | 4565 | 41 |
| 489 | 20250408 | 111500 | 586683081 | 4585 | 4585 | 4585 | 4585 | 0 |
| 490 | 20250408 | 111400 | 586683081 | 4585 | 4580 | 4585 | 4580 | 20 |
| 491 | 20250408 | 111300 | 586591431 | 4565 | 4570 | 4575 | 4565 | 90 |
| 492 | 20250408 | 111200 | 586180086 | 4565 | 4560 | 4565 | 4560 | 42 |
| 493 | 20250408 | 111100 | 585988456 | 4560 | 4560 | 4560 | 4560 | 0 |
| 494 | 20250408 | 111000 | 585988456 | 4560 | 4555 | 4570 | 4555 | 2936 |
| 495 | 20250408 | 110900 | 572585941 | 4555 | 4555 | 4555 | 4555 | 0 |
| 496 | 20250408 | 110800 | 572585941 | 4555 | 4560 | 4562 | 4555 | 82 |
| 497 | 20250408 | 110700 | 572212197 | 4555 | 4555 | 4565 | 4555 | 43 |
| 498 | 20250408 | 110600 | 572016192 | 4555 | 4555 | 4565 | 4555 | 15 |
| 499 | 20250408 | 110500 | 571947857 | 4555 | 4560 | 4560 | 4555 | 172 |
| 500 | 20250408 | 110400 | 571163712 | 4565 | 4560 | 4565 | 4560 | 38 |
| 501 | 20250408 | 110300 | 570990292 | 4560 | 4570 | 4570 | 4560 | 147 |
| 502 | 20250408 | 110200 | 570319962 | 4560 | 4560 | 4560 | 4560 | 5 |
| 503 | 20250408 | 110100 | 570297162 | 4560 | 4565 | 4575 | 4560 | 593 |
| 504 | 20250408 | 110000 | 567587912 | 4560 | 4570 | 4570 | 4560 | 267 |
| 505 | 20250408 | 105900 | 566368167 | 4560 | 4555 | 4565 | 4555 | 255 |
| 506 | 20250408 | 105800 | 565204357 | 4560 | 4545 | 4560 | 4545 | 550 |
| 507 | 20250408 | 105700 | 562696837 | 4560 | 4560 | 4560 | 4560 | 0 |
| 508 | 20250408 | 105600 | 562696837 | 4560 | 4560 | 4560 | 4560 | 1056 |
| 509 | 20250408 | 105500 | 557881477 | 4560 | 4550 | 4560 | 4550 | 1559 |
| 510 | 20250408 | 105400 | 550777832 | 4555 | 4535 | 4555 | 4525 | 630 |
| 511 | 20250408 | 105300 | 547916047 | 4540 | 4540 | 4540 | 4540 | 0 |
| 512 | 20250408 | 105200 | 547916047 | 4540 | 4545 | 4545 | 4540 | 5 |
| 513 | 20250408 | 105100 | 547893337 | 4520 | 4540 | 4545 | 4520 | 2942 |
| 514 | 20250408 | 105000 | 534566097 | 4545 | 4545 | 4550 | 4545 | 1027 |
| 515 | 20250408 | 104900 | 529898347 | 4545 | 4545 | 4545 | 4545 | 20 |
| 516 | 20250408 | 104800 | 529807447 | 4545 | 4540 | 4545 | 4540 | 52 |
| 517 | 20250408 | 104700 | 529571312 | 4545 | 4545 | 4545 | 4545 | 20 |
| 518 | 20250408 | 104600 | 529480412 | 4545 | 4545 | 4545 | 4540 | 167 |
| 519 | 20250408 | 104500 | 528721612 | 4545 | 4545 | 4545 | 4545 | 0 |
| 520 | 20250408 | 104400 | 528721612 | 4545 | 4550 | 4550 | 4545 | 99 |
| 521 | 20250408 | 104300 | 528271502 | 4550 | 4545 | 4550 | 4545 | 62 |
| 522 | 20250408 | 104200 | 527989512 | 4550 | 4540 | 4550 | 4540 | 417 |
| 523 | 20250408 | 104100 | 526094282 | 4535 | 4545 | 4545 | 4535 | 80 |
| 524 | 20250408 | 104000 | 525731182 | 4540 | 4540 | 4540 | 4540 | 24 |
| 525 | 20250408 | 103900 | 525622222 | 4535 | 4535 | 4540 | 4535 | 38 |
| 526 | 20250408 | 103800 | 525449882 | 4530 | 4530 | 4530 | 4530 | 40 |
| 527 | 20250408 | 103700 | 525268682 | 4550 | 4550 | 4550 | 4550 | 0 |
| 528 | 20250408 | 103600 | 525268682 | 4550 | 4550 | 4550 | 4550 | 0 |
| 529 | 20250408 | 103500 | 525268682 | 4550 | 4530 | 4550 | 4520 | 585 |
| 530 | 20250408 | 103400 | 522621757 | 4540 | 4540 | 4540 | 4540 | 0 |
| 531 | 20250408 | 103300 | 522621757 | 4540 | 4540 | 4540 | 4540 | 0 |
| 532 | 20250408 | 103200 | 522621757 | 4540 | 4535 | 4555 | 4520 | 237 |
| 533 | 20250408 | 103100 | 521545712 | 4535 | 4525 | 4535 | 4525 | 11 |
| 534 | 20250408 | 103000 | 521495882 | 4520 | 4515 | 4520 | 4510 | 1035 |
| 535 | 20250408 | 102900 | 516823527 | 4520 | 4520 | 4520 | 4520 | 48 |
| 536 | 20250408 | 102800 | 516606567 | 4540 | 4540 | 4540 | 4540 | 0 |
| 537 | 20250408 | 102700 | 516606567 | 4540 | 4540 | 4540 | 4540 | 1 |
| 538 | 20250408 | 102600 | 516602027 | 4545 | 4535 | 4545 | 4535 | 33 |
| 539 | 20250408 | 102500 | 516452262 | 4520 | 4530 | 4545 | 4520 | 189 |
| 540 | 20250408 | 102400 | 515595622 | 4520 | 4520 | 4520 | 4515 | 1091 |
| 541 | 20250408 | 102300 | 510669502 | 4515 | 4515 | 4520 | 4515 | 11895 |
| 542 | 20250408 | 102200 | 456962347 | 4520 | 4530 | 4530 | 4520 | 14888 |
| 543 | 20250408 | 102100 | 389602027 | 4540 | 4535 | 4540 | 4535 | 120 |
| 544 | 20250408 | 102000 | 389057327 | 4535 | 4525 | 4535 | 4525 | 31 |
| 545 | 20250408 | 101900 | 388916832 | 4525 | 4530 | 4530 | 4525 | 2109 |
| 546 | 20250408 | 101800 | 379368072 | 4545 | 4530 | 4545 | 4530 | 153 |
| 547 | 20250408 | 101700 | 378674332 | 4525 | 4530 | 4530 | 4525 | 2520 |
| 548 | 20250408 | 101600 | 367262737 | 4535 | 4535 | 4535 | 4535 | 1019 |
| 549 | 20250408 | 101500 | 362641572 | 4555 | 4535 | 4555 | 4535 | 67 |
| 550 | 20250408 | 101400 | 362337687 | 4550 | 4540 | 4555 | 4540 | 255 |
| 551 | 20250408 | 101300 | 361178357 | 4540 | 4540 | 4545 | 4540 | 157 |
| 552 | 20250408 | 101200 | 360465547 | 4555 | 4555 | 4555 | 4555 | 1 |
| 553 | 20250408 | 101100 | 360460992 | 4555 | 4540 | 4555 | 4540 | 44 |
| 554 | 20250408 | 101000 | 360261102 | 4540 | 4525 | 4540 | 4525 | 64 |
| 555 | 20250408 | 100900 | 359971157 | 4535 | 4535 | 4535 | 4535 | 728 |
| 556 | 20250408 | 100800 | 356669677 | 4555 | 4525 | 4555 | 4525 | 1828 |
| 557 | 20250408 | 100700 | 348386492 | 4530 | 4535 | 4535 | 4530 | 2374 |
| 558 | 20250408 | 100600 | 337629017 | 4535 | 4545 | 4545 | 4535 | 1503 |
| 559 | 20250408 | 100500 | 330801262 | 4570 | 4570 | 4570 | 4570 | 0 |
| 560 | 20250408 | 100400 | 330801262 | 4570 | 4545 | 4570 | 4545 | 57 |
| 561 | 20250408 | 100300 | 330541587 | 4545 | 4555 | 4555 | 4540 | 548 |
| 562 | 20250408 | 100200 | 328052867 | 4535 | 4550 | 4555 | 4530 | 2516 |
| 563 | 20250408 | 100100 | 316640227 | 4550 | 4555 | 4555 | 4550 | 4313 |
| 564 | 20250408 | 100000 | 297012782 | 4560 | 4570 | 4570 | 4560 | 2053 |
| 565 | 20250408 | 095900 | 287647842 | 4570 | 4565 | 4570 | 4560 | 1402 |
| 566 | 20250408 | 095800 | 281243077 | 4575 | 4575 | 4575 | 4575 | 1094 |
| 567 | 20250408 | 095700 | 276238027 | 4570 | 4580 | 4580 | 4570 | 942 |
| 568 | 20250408 | 095600 | 271933042 | 4570 | 4575 | 4585 | 4570 | 863 |
| 569 | 20250408 | 095500 | 267985112 | 4585 | 4570 | 4585 | 4570 | 753 |
| 570 | 20250408 | 095400 | 264540107 | 4585 | 4585 | 4585 | 4585 | 33 |
| 571 | 20250408 | 095300 | 264388802 | 4585 | 4585 | 4585 | 4585 | 5 |
| 572 | 20250408 | 095200 | 264365877 | 4565 | 4565 | 4565 | 4565 | 0 |
| 573 | 20250408 | 095100 | 264365877 | 4565 | 4565 | 4565 | 4565 | 27 |
| 574 | 20250408 | 095000 | 264242622 | 4555 | 4565 | 4565 | 4555 | 1844 |
| 575 | 20250408 | 094900 | 255833517 | 4565 | 4565 | 4565 | 4560 | 2963 |
| 576 | 20250408 | 094800 | 242318282 | 4585 | 4575 | 4585 | 4570 | 1001 |
| 577 | 20250408 | 094700 | 237741697 | 4580 | 4570 | 4580 | 4570 | 480 |
| 578 | 20250408 | 094600 | 235545797 | 4590 | 4590 | 4590 | 4590 | 0 |
| 579 | 20250408 | 094500 | 235545797 | 4590 | 4580 | 4590 | 4580 | 174 |
| 580 | 20250408 | 094400 | 234748557 | 4580 | 4595 | 4595 | 4580 | 138 |
| 581 | 20250408 | 094300 | 234115517 | 4595 | 4595 | 4595 | 4590 | 693 |
| 582 | 20250408 | 094200 | 230932277 | 4595 | 4585 | 4595 | 4585 | 1629 |
| 583 | 20250408 | 094100 | 223455637 | 4585 | 4585 | 4585 | 4580 | 1834 |
| 584 | 20250408 | 094000 | 215047337 | 4585 | 4585 | 4585 | 4585 | 0 |
| 585 | 20250408 | 093900 | 215047337 | 4585 | 4570 | 4585 | 4570 | 39 |
| 586 | 20250408 | 093800 | 214868582 | 4590 | 4570 | 4590 | 4570 | 341 |
| 587 | 20250408 | 093700 | 213306932 | 4565 | 4565 | 4565 | 4565 | 1008 |
| 588 | 20250408 | 093600 | 208705412 | 4565 | 4565 | 4565 | 4560 | 336 |
| 589 | 20250408 | 093500 | 207172722 | 4560 | 4565 | 4565 | 4560 | 1631 |
| 590 | 20250408 | 093400 | 199728212 | 4570 | 4585 | 4585 | 4570 | 1272 |
| 591 | 20250408 | 093300 | 193900172 | 4580 | 4580 | 4580 | 4580 | 200 |
| 592 | 20250408 | 093200 | 192984172 | 4580 | 4582 | 4582 | 4580 | 351 |
| 593 | 20250408 | 093100 | 191376590 | 4575 | 4585 | 4585 | 4575 | 2260 |
| 594 | 20250408 | 093000 | 181030240 | 4585 | 4590 | 4590 | 4585 | 1224 |
| 595 | 20250408 | 092900 | 175417100 | 4590 | 4595 | 4595 | 4590 | 220 |
| 596 | 20250408 | 092800 | 174407200 | 4595 | 4595 | 4595 | 4595 | 100 |
| 597 | 20250408 | 092700 | 173947700 | 4595 | 4595 | 4595 | 4595 | 370 |
| 598 | 20250408 | 092600 | 172247550 | 4595 | 4575 | 4595 | 4575 | 370 |
| 599 | 20250408 | 092500 | 170548295 | 4595 | 4595 | 4595 | 4595 | 0 |
| 600 | 20250408 | 092400 | 170548295 | 4595 | 4585 | 4595 | 4570 | 2598 |
| 601 | 20250408 | 092300 | 158636720 | 4595 | 4595 | 4595 | 4580 | 8394 |
| 602 | 20250408 | 092200 | 120158540 | 4610 | 4610 | 4610 | 4610 | 1756 |
| 603 | 20250408 | 092100 | 112063380 | 4605 | 4605 | 4605 | 4605 | 1582 |
| 604 | 20250408 | 092000 | 104778270 | 4605 | 4605 | 4605 | 4605 | 2 |
| 605 | 20250408 | 091900 | 104769060 | 4615 | 4605 | 4615 | 4595 | 1190 |
| 606 | 20250408 | 091800 | 99291365 | 4620 | 4610 | 4620 | 4610 | 2231 |
| 607 | 20250408 | 091700 | 88997145 | 4610 | 4580 | 4615 | 4580 | 4268 |
| 608 | 20250408 | 091600 | 69354195 | 4580 | 4580 | 4580 | 4580 | 62 |
| 609 | 20250408 | 091500 | 69070235 | 4560 | 4555 | 4560 | 4550 | 766 |
| 610 | 20250408 | 091400 | 65581005 | 4600 | 4600 | 4600 | 4600 | 0 |
| 611 | 20250408 | 091300 | 65581005 | 4600 | 4585 | 4600 | 4585 | 100 |
| 612 | 20250408 | 091200 | 65122150 | 4580 | 4580 | 4580 | 4580 | 510 |
| 613 | 20250408 | 091100 | 62786350 | 4580 | 4540 | 4580 | 4540 | 2066 |
| 614 | 20250408 | 091000 | 53340910 | 4515 | 4515 | 4515 | 4515 | 0 |
| 615 | 20250408 | 090900 | 53340910 | 4515 | 4515 | 4515 | 4515 | 1043 |
| 616 | 20250408 | 090800 | 48631765 | 4520 | 4530 | 4530 | 4520 | 1791 |
| 617 | 20250408 | 090700 | 40533785 | 4530 | 4540 | 4540 | 4530 | 1356 |
| 618 | 20250408 | 090600 | 34385450 | 4540 | 4550 | 4550 | 4540 | 558 |
| 619 | 20250408 | 090500 | 31850620 | 4555 | 4565 | 4565 | 4555 | 150 |
| 620 | 20250408 | 090400 | 31167220 | 4540 | 4540 | 4540 | 4540 | 1201 |
| 621 | 20250408 | 090300 | 25714680 | 4545 | 4550 | 4550 | 4545 | 829 |
| 622 | 20250408 | 090200 | 21946625 | 4545 | 4550 | 4550 | 4545 | 3 |
| 623 | 20250408 | 090100 | 21932980 | 4585 | 4580 | 4585 | 4580 | 77 |
| 624 | 20250408 | 090000 | 21579940 | 4585 | 4520 | 4585 | 4520 | 4750 |