28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 3 | 20250415 | 183800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20250415 | 183700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20250415 | 183600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20250415 | 183500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20250415 | 183400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20250415 | 183300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20250415 | 183200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20250415 | 183100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20250415 | 183000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20250415 | 182900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20250415 | 182800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20250415 | 182700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20250415 | 182600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20250415 | 182500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20250415 | 182400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20250415 | 182300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20250415 | 182200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20250415 | 182100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20250415 | 182000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20250415 | 181900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20250415 | 181800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20250415 | 181700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20250415 | 181600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20250415 | 181500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20250415 | 181400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20250415 | 181300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20250415 | 181200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20250415 | 181100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20250415 | 181000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20250415 | 180900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 33 | 20250415 | 180800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20250415 | 180700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20250415 | 180600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20250415 | 180500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20250415 | 180400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20250415 | 180300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20250415 | 180200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20250415 | 180100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20250415 | 180000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20250415 | 175900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20250415 | 175800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20250415 | 175700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20250415 | 175600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20250415 | 175500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20250415 | 175400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20250415 | 175300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20250415 | 175200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20250415 | 175100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20250415 | 175000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20250415 | 174900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20250415 | 174800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20250415 | 174700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20250415 | 174600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20250415 | 174500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20250415 | 174400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20250415 | 174300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20250415 | 174200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20250415 | 174100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20250415 | 174000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20250415 | 173900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 63 | 20250415 | 173800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20250415 | 173700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20250415 | 173600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20250415 | 173500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20250415 | 173400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20250415 | 173300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20250415 | 173200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20250415 | 173100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20250415 | 173000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20250415 | 172900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20250415 | 172800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20250415 | 172700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20250415 | 172600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20250415 | 172500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20250415 | 172400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20250415 | 172300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20250415 | 172200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20250415 | 172100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20250415 | 172000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20250415 | 171900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20250415 | 171800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20250415 | 171700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20250415 | 171600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20250415 | 171500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20250415 | 171400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20250415 | 171300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20250415 | 171200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20250415 | 171100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20250415 | 171000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20250415 | 170900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 93 | 20250415 | 170800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20250415 | 170700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20250415 | 170600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20250415 | 170500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20250415 | 170400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20250415 | 170300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20250415 | 170200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20250415 | 170100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20250415 | 170000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20250415 | 165900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20250415 | 165800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20250415 | 165700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20250415 | 165600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20250415 | 165500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20250415 | 165400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20250415 | 165300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20250415 | 165200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20250415 | 165100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20250415 | 165000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20250415 | 164900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20250415 | 164800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20250415 | 164700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20250415 | 164600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20250415 | 164500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20250415 | 164400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20250415 | 164300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20250415 | 164200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20250415 | 164100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20250415 | 164000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20250415 | 163900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 123 | 20250415 | 163800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20250415 | 163700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20250415 | 163600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20250415 | 163500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20250415 | 163400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20250415 | 163300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20250415 | 163200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20250415 | 163100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20250415 | 163000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20250415 | 162900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20250415 | 162800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20250415 | 162700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20250415 | 162600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20250415 | 162500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20250415 | 162400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20250415 | 162300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20250415 | 162200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20250415 | 162100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20250415 | 162000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20250415 | 161900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20250415 | 161800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20250415 | 161700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20250415 | 161600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20250415 | 161500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20250415 | 161400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20250415 | 161300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20250415 | 161200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20250415 | 161100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20250415 | 161000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20250415 | 160900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 153 | 20250415 | 160800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20250415 | 160700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20250415 | 160600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20250415 | 160500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20250415 | 160400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20250415 | 160300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20250415 | 160200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20250415 | 160100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20250415 | 160000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20250415 | 155900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20250415 | 155800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20250415 | 155700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20250415 | 155600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20250415 | 155500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20250415 | 155400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20250415 | 155300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20250415 | 155200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20250415 | 155100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20250415 | 155000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20250415 | 154900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20250415 | 154800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20250415 | 154700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20250415 | 154600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20250415 | 154500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20250415 | 154400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20250415 | 154300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20250415 | 154200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20250415 | 154100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20250415 | 154000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20250415 | 153900 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 183 | 20250415 | 153800 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20250415 | 153700 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20250415 | 153600 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20250415 | 153500 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20250415 | 153400 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20250415 | 153300 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20250415 | 153200 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20250415 | 153100 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20250415 | 153000 | 2522308829 | 4245 | 4245 | 4245 | 4245 | 20862 |
| 192 | 20250415 | 152900 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20250415 | 152800 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20250415 | 152700 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20250415 | 152600 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20250415 | 152500 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20250415 | 152400 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20250415 | 152300 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20250415 | 152200 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20250415 | 152100 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20250415 | 152000 | 2433749639 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20250415 | 151900 | 2433749639 | 4250 | 4245 | 4250 | 4245 | 1901 |
| 203 | 20250415 | 151800 | 2425674624 | 4245 | 4245 | 4245 | 4240 | 48 |
| 204 | 20250415 | 151700 | 2425470869 | 4240 | 4240 | 4240 | 4240 | 573 |
| 205 | 20250415 | 151600 | 2423041349 | 4235 | 4240 | 4240 | 4235 | 3075 |
| 206 | 20250415 | 151500 | 2410008559 | 4240 | 4230 | 4240 | 4230 | 4719 |
| 207 | 20250415 | 151400 | 2390025199 | 4235 | 4235 | 4235 | 4230 | 3919 |
| 208 | 20250415 | 151300 | 2373435629 | 4235 | 4240 | 4240 | 4235 | 66 |
| 209 | 20250415 | 151200 | 2373156089 | 4235 | 4235 | 4235 | 4235 | 300 |
| 210 | 20250415 | 151100 | 2371885589 | 4240 | 4225 | 4240 | 4225 | 1411 |
| 211 | 20250415 | 151000 | 2365917784 | 4225 | 4235 | 4235 | 4225 | 1773 |
| 212 | 20250415 | 150900 | 2358426844 | 4235 | 4235 | 4235 | 4235 | 63 |
| 213 | 20250415 | 150800 | 2358160039 | 4225 | 4240 | 4240 | 4225 | 604 |
| 214 | 20250415 | 150700 | 2355605594 | 4225 | 4225 | 4225 | 4225 | 210 |
| 215 | 20250415 | 150600 | 2354718344 | 4225 | 4235 | 4235 | 4225 | 4135 |
| 216 | 20250415 | 150500 | 2337220489 | 4230 | 4240 | 4240 | 4230 | 401 |
| 217 | 20250415 | 150400 | 2335521749 | 4240 | 4230 | 4240 | 4230 | 2 |
| 218 | 20250415 | 150300 | 2335513279 | 4230 | 4230 | 4230 | 4230 | 77 |
| 219 | 20250415 | 150200 | 2335187569 | 4240 | 4230 | 4240 | 4230 | 416 |
| 220 | 20250415 | 150100 | 2333423829 | 4240 | 4240 | 4240 | 4240 | 0 |
| 221 | 20250415 | 150000 | 2333423829 | 4240 | 4230 | 4240 | 4230 | 47 |
| 222 | 20250415 | 145900 | 2333224999 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20250415 | 145800 | 2333224999 | 4230 | 4230 | 4230 | 4230 | 328 |
| 224 | 20250415 | 145700 | 2331837559 | 4230 | 4240 | 4240 | 4230 | 262 |
| 225 | 20250415 | 145600 | 2330726699 | 4240 | 4230 | 4240 | 4230 | 11 |
| 226 | 20250415 | 145500 | 2330680069 | 4235 | 4235 | 4235 | 4235 | 385 |
| 227 | 20250415 | 145400 | 2329049594 | 4240 | 4245 | 4245 | 4240 | 593 |
| 228 | 20250415 | 145300 | 2326535269 | 4240 | 4225 | 4240 | 4225 | 481 |
| 229 | 20250415 | 145200 | 2324502984 | 4225 | 4225 | 4225 | 4225 | 249 |
| 230 | 20250415 | 145100 | 2323450959 | 4225 | 4225 | 4225 | 4225 | 2994 |
| 231 | 20250415 | 145000 | 2310801309 | 4225 | 4225 | 4225 | 4225 | 596 |
| 232 | 20250415 | 144900 | 2308283209 | 4225 | 4222 | 4225 | 4222 | 240 |
| 233 | 20250415 | 144800 | 2307269215 | 4220 | 4225 | 4225 | 4220 | 794 |
| 234 | 20250415 | 144700 | 2303918181 | 4225 | 4230 | 4230 | 4220 | 945 |
| 235 | 20250415 | 144600 | 2299927551 | 4225 | 4230 | 4230 | 4225 | 2769 |
| 236 | 20250415 | 144500 | 2288225776 | 4235 | 4230 | 4235 | 4225 | 4361 |
| 237 | 20250415 | 144400 | 2269781696 | 4235 | 4235 | 4235 | 4235 | 109 |
| 238 | 20250415 | 144300 | 2269320081 | 4235 | 4230 | 4235 | 4230 | 19 |
| 239 | 20250415 | 144200 | 2269239651 | 4235 | 4235 | 4235 | 4235 | 190 |
| 240 | 20250415 | 144100 | 2268435001 | 4235 | 4235 | 4235 | 4235 | 230 |
| 241 | 20250415 | 144000 | 2267460951 | 4235 | 4235 | 4235 | 4235 | 723 |
| 242 | 20250415 | 143900 | 2264399046 | 4245 | 4245 | 4245 | 4245 | 70 |
| 243 | 20250415 | 143800 | 2264101896 | 4245 | 4245 | 4245 | 4245 | 1 |
| 244 | 20250415 | 143700 | 2264097651 | 4235 | 4245 | 4245 | 4235 | 405 |
| 245 | 20250415 | 143600 | 2262382466 | 4240 | 4240 | 4240 | 4240 | 0 |
| 246 | 20250415 | 143500 | 2262382466 | 4240 | 4240 | 4240 | 4240 | 51 |
| 247 | 20250415 | 143400 | 2262166226 | 4240 | 4235 | 4240 | 4230 | 417 |
| 248 | 20250415 | 143300 | 2260399166 | 4235 | 4230 | 4235 | 4230 | 1744 |
| 249 | 20250415 | 143200 | 2253020306 | 4230 | 4235 | 4235 | 4230 | 58 |
| 250 | 20250415 | 143100 | 2252774716 | 4230 | 4230 | 4230 | 4230 | 784 |
| 251 | 20250415 | 143000 | 2249458396 | 4230 | 4230 | 4235 | 4230 | 872 |
| 252 | 20250415 | 142900 | 2245769831 | 4230 | 4240 | 4240 | 4230 | 7380 |
| 253 | 20250415 | 142800 | 2214551341 | 4245 | 4245 | 4245 | 4235 | 7160 |
| 254 | 20250415 | 142700 | 2184207633 | 4245 | 4245 | 4245 | 4240 | 1332 |
| 255 | 20250415 | 142600 | 2178554073 | 4245 | 4245 | 4245 | 4245 | 2152 |
| 256 | 20250415 | 142500 | 2169418833 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20250415 | 142400 | 2169418833 | 4250 | 4250 | 4250 | 4250 | 800 |
| 258 | 20250415 | 142300 | 2166018833 | 4250 | 4250 | 4250 | 4250 | 3978 |
| 259 | 20250415 | 142200 | 2149112333 | 4250 | 4250 | 4250 | 4250 | 272 |
| 260 | 20250415 | 142100 | 2147956333 | 4245 | 4245 | 4245 | 4245 | 0 |
| 261 | 20250415 | 142000 | 2147956333 | 4245 | 4245 | 4245 | 4245 | 500 |
| 262 | 20250415 | 141900 | 2145833833 | 4240 | 4240 | 4240 | 4240 | 2840 |
| 263 | 20250415 | 141800 | 2133792233 | 4240 | 4255 | 4255 | 4240 | 44583 |
| 264 | 20250415 | 141700 | 1944558633 | 4255 | 4255 | 4255 | 4255 | 10 |
| 265 | 20250415 | 141600 | 1944516083 | 4265 | 4265 | 4265 | 4265 | 4 |
| 266 | 20250415 | 141500 | 1944499023 | 4260 | 4260 | 4260 | 4260 | 1457 |
| 267 | 20250415 | 141400 | 1938292203 | 4260 | 4260 | 4260 | 4260 | 74 |
| 268 | 20250415 | 141300 | 1937976963 | 4260 | 4260 | 4260 | 4260 | 228 |
| 269 | 20250415 | 141200 | 1937005683 | 4260 | 4260 | 4260 | 4260 | 50 |
| 270 | 20250415 | 141100 | 1936792683 | 4260 | 4260 | 4260 | 4260 | 286 |
| 271 | 20250415 | 141000 | 1935574323 | 4260 | 4260 | 4260 | 4260 | 0 |
| 272 | 20250415 | 140900 | 1935574323 | 4260 | 4260 | 4260 | 4260 | 314 |
| 273 | 20250415 | 140800 | 1934236683 | 4260 | 4260 | 4260 | 4260 | 146 |
| 274 | 20250415 | 140700 | 1933614723 | 4260 | 4260 | 4260 | 4260 | 1 |
| 275 | 20250415 | 140600 | 1933610463 | 4260 | 4260 | 4260 | 4260 | 0 |
| 276 | 20250415 | 140500 | 1933610463 | 4260 | 4260 | 4260 | 4260 | 514 |
| 277 | 20250415 | 140400 | 1931420823 | 4260 | 4250 | 4260 | 4250 | 991 |
| 278 | 20250415 | 140300 | 1927203368 | 4250 | 4260 | 4260 | 4250 | 23212 |
| 279 | 20250415 | 140200 | 1828516328 | 4260 | 4260 | 4260 | 4260 | 484 |
| 280 | 20250415 | 140100 | 1826454488 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20250415 | 140000 | 1826454488 | 4260 | 4260 | 4260 | 4260 | 435 |
| 282 | 20250415 | 135900 | 1824601388 | 4255 | 4255 | 4255 | 4255 | 1675 |
| 283 | 20250415 | 135800 | 1817474263 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 284 | 20250415 | 135700 | 1813214263 | 4260 | 4260 | 4260 | 4260 | 35 |
| 285 | 20250415 | 135600 | 1813065163 | 4260 | 4260 | 4260 | 4260 | 1 |
| 286 | 20250415 | 135500 | 1813060903 | 4260 | 4260 | 4260 | 4260 | 1 |
| 287 | 20250415 | 135400 | 1813056643 | 4260 | 4260 | 4260 | 4260 | 0 |
| 288 | 20250415 | 135300 | 1813056643 | 4260 | 4255 | 4260 | 4255 | 140 |
| 289 | 20250415 | 135200 | 1812460923 | 4260 | 4260 | 4260 | 4260 | 8 |
| 290 | 20250415 | 135100 | 1812426843 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20250415 | 135000 | 1812426843 | 4260 | 4260 | 4260 | 4260 | 1 |
| 292 | 20250415 | 134900 | 1812422583 | 4260 | 4260 | 4260 | 4260 | 1 |
| 293 | 20250415 | 134800 | 1812418323 | 4265 | 4265 | 4265 | 4265 | 0 |
| 294 | 20250415 | 134700 | 1812418323 | 4265 | 4265 | 4265 | 4250 | 31097 |
| 295 | 20250415 | 134600 | 1680172693 | 4265 | 4265 | 4265 | 4265 | 201 |
| 296 | 20250415 | 134500 | 1679315428 | 4265 | 4265 | 4265 | 4265 | 1114 |
| 297 | 20250415 | 134400 | 1674564218 | 4265 | 4255 | 4265 | 4255 | 1202 |
| 298 | 20250415 | 134300 | 1669446808 | 4255 | 4255 | 4255 | 4255 | 9355 |
| 299 | 20250415 | 134200 | 1629641283 | 4255 | 4255 | 4255 | 4250 | 7210 |
| 300 | 20250415 | 134100 | 1598965288 | 4265 | 4265 | 4265 | 4265 | 1 |
| 301 | 20250415 | 134000 | 1598961023 | 4265 | 4260 | 4265 | 4255 | 1929 |
| 302 | 20250415 | 133900 | 1590743643 | 4260 | 4265 | 4265 | 4260 | 1500 |
| 303 | 20250415 | 133800 | 1584353613 | 4265 | 4265 | 4265 | 4265 | 98 |
| 304 | 20250415 | 133700 | 1583935643 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20250415 | 133600 | 1583935643 | 4260 | 4260 | 4260 | 4260 | 0 |
| 306 | 20250415 | 133500 | 1583935643 | 4260 | 4265 | 4265 | 4260 | 335 |
| 307 | 20250415 | 133400 | 1582508443 | 4265 | 4265 | 4265 | 4265 | 0 |
| 308 | 20250415 | 133300 | 1582508443 | 4265 | 4265 | 4265 | 4265 | 1713 |
| 309 | 20250415 | 133200 | 1575202498 | 4265 | 4265 | 4265 | 4265 | 2 |
| 310 | 20250415 | 133100 | 1575193968 | 4260 | 4260 | 4260 | 4260 | 500 |
| 311 | 20250415 | 133000 | 1573063968 | 4260 | 4260 | 4260 | 4260 | 0 |
| 312 | 20250415 | 132900 | 1573063968 | 4260 | 4260 | 4260 | 4260 | 0 |
| 313 | 20250415 | 132800 | 1573063968 | 4260 | 4260 | 4260 | 4260 | 4448 |
| 314 | 20250415 | 132700 | 1554115488 | 4260 | 4260 | 4260 | 4260 | 2343 |
| 315 | 20250415 | 132600 | 1544134308 | 4260 | 4260 | 4260 | 4260 | 500 |
| 316 | 20250415 | 132500 | 1542004308 | 4260 | 4260 | 4260 | 4260 | 90 |
| 317 | 20250415 | 132400 | 1541620908 | 4265 | 4260 | 4265 | 4260 | 200 |
| 318 | 20250415 | 132300 | 1540768348 | 4260 | 4260 | 4260 | 4260 | 0 |
| 319 | 20250415 | 132200 | 1540768348 | 4260 | 4260 | 4260 | 4260 | 3 |
| 320 | 20250415 | 132100 | 1540755568 | 4255 | 4255 | 4255 | 4255 | 0 |
| 321 | 20250415 | 132000 | 1540755568 | 4255 | 4260 | 4260 | 4255 | 5099 |
| 322 | 20250415 | 131900 | 1519058828 | 4260 | 4260 | 4260 | 4260 | 280 |
| 323 | 20250415 | 131800 | 1517866028 | 4265 | 4260 | 4265 | 4260 | 253 |
| 324 | 20250415 | 131700 | 1516788148 | 4265 | 4265 | 4265 | 4265 | 0 |
| 325 | 20250415 | 131600 | 1516788148 | 4265 | 4265 | 4265 | 4265 | 110 |
| 326 | 20250415 | 131500 | 1516318998 | 4265 | 4265 | 4265 | 4265 | 110 |
| 327 | 20250415 | 131400 | 1515849848 | 4260 | 4260 | 4260 | 4260 | 0 |
| 328 | 20250415 | 131300 | 1515849848 | 4260 | 4260 | 4265 | 4260 | 564 |
| 329 | 20250415 | 131200 | 1513447203 | 4260 | 4260 | 4260 | 4260 | 40 |
| 330 | 20250415 | 131100 | 1513276803 | 4260 | 4260 | 4260 | 4260 | 101 |
| 331 | 20250415 | 131000 | 1512846543 | 4260 | 4260 | 4260 | 4260 | 210 |
| 332 | 20250415 | 130900 | 1511951943 | 4260 | 4260 | 4260 | 4260 | 0 |
| 333 | 20250415 | 130800 | 1511951943 | 4260 | 4257 | 4260 | 4257 | 338 |
| 334 | 20250415 | 130700 | 1510512213 | 4255 | 4255 | 4255 | 4255 | 364 |
| 335 | 20250415 | 130600 | 1508963393 | 4255 | 4255 | 4255 | 4255 | 20 |
| 336 | 20250415 | 130500 | 1508878293 | 4260 | 4255 | 4260 | 4255 | 2418 |
| 337 | 20250415 | 130400 | 1498587703 | 4255 | 4260 | 4260 | 4255 | 300 |
| 338 | 20250415 | 130300 | 1497310203 | 4260 | 4260 | 4260 | 4260 | 3 |
| 339 | 20250415 | 130200 | 1497297423 | 4260 | 4260 | 4260 | 4260 | 406 |
| 340 | 20250415 | 130100 | 1495567863 | 4260 | 4260 | 4260 | 4260 | 392 |
| 341 | 20250415 | 130000 | 1493897943 | 4260 | 4260 | 4260 | 4260 | 150 |
| 342 | 20250415 | 125900 | 1493258943 | 4260 | 4260 | 4260 | 4260 | 0 |
| 343 | 20250415 | 125800 | 1493258943 | 4260 | 4260 | 4260 | 4260 | 658 |
| 344 | 20250415 | 125700 | 1490455863 | 4255 | 4255 | 4255 | 4255 | 704 |
| 345 | 20250415 | 125600 | 1487460343 | 4255 | 4260 | 4260 | 4255 | 9174 |
| 346 | 20250415 | 125500 | 1448424723 | 4260 | 4255 | 4260 | 4255 | 120 |
| 347 | 20250415 | 125400 | 1447914023 | 4260 | 4260 | 4260 | 4260 | 0 |
| 348 | 20250415 | 125300 | 1447914023 | 4260 | 4260 | 4260 | 4260 | 28 |
| 349 | 20250415 | 125200 | 1447794743 | 4255 | 4260 | 4260 | 4255 | 546 |
| 350 | 20250415 | 125100 | 1445470933 | 4260 | 4260 | 4260 | 4260 | 167 |
| 351 | 20250415 | 125000 | 1444759513 | 4270 | 4260 | 4270 | 4260 | 54 |
| 352 | 20250415 | 124900 | 1444529463 | 4260 | 4260 | 4260 | 4260 | 105 |
| 353 | 20250415 | 124800 | 1444082163 | 4260 | 4260 | 4260 | 4260 | 108 |
| 354 | 20250415 | 124700 | 1443622083 | 4260 | 4260 | 4260 | 4260 | 528 |
| 355 | 20250415 | 124600 | 1441372803 | 4260 | 4265 | 4265 | 4260 | 4614 |
| 356 | 20250415 | 124500 | 1421716163 | 4270 | 4265 | 4270 | 4265 | 234 |
| 357 | 20250415 | 124400 | 1420717193 | 4270 | 4270 | 4270 | 4270 | 444 |
| 358 | 20250415 | 124300 | 1418821313 | 4265 | 4265 | 4265 | 4265 | 154 |
| 359 | 20250415 | 124200 | 1418164503 | 4265 | 4265 | 4265 | 4265 | 41 |
| 360 | 20250415 | 124100 | 1417989638 | 4260 | 4260 | 4260 | 4260 | 649 |
| 361 | 20250415 | 124000 | 1415224898 | 4265 | 4265 | 4265 | 4265 | 692 |
| 362 | 20250415 | 123900 | 1412273518 | 4270 | 4270 | 4270 | 4270 | 0 |
| 363 | 20250415 | 123800 | 1412273518 | 4270 | 4270 | 4270 | 4270 | 0 |
| 364 | 20250415 | 123700 | 1412273518 | 4270 | 4270 | 4270 | 4270 | 410 |
| 365 | 20250415 | 123600 | 1410522818 | 4275 | 4275 | 4275 | 4275 | 100 |
| 366 | 20250415 | 123500 | 1410095318 | 4275 | 4275 | 4275 | 4275 | 0 |
| 367 | 20250415 | 123400 | 1410095318 | 4275 | 4275 | 4275 | 4275 | 101 |
| 368 | 20250415 | 123300 | 1409663543 | 4270 | 4265 | 4270 | 4265 | 545 |
| 369 | 20250415 | 123200 | 1407337898 | 4265 | 4262 | 4265 | 4262 | 408 |
| 370 | 20250415 | 123100 | 1405598759 | 4260 | 4260 | 4262 | 4260 | 1077 |
| 371 | 20250415 | 123000 | 1401010735 | 4262 | 4262 | 4262 | 4262 | 317 |
| 372 | 20250415 | 122900 | 1399659681 | 4262 | 4262 | 4262 | 4262 | 10 |
| 373 | 20250415 | 122800 | 1399617061 | 4262 | 4260 | 4262 | 4260 | 525 |
| 374 | 20250415 | 122700 | 1397380559 | 4262 | 4265 | 4265 | 4262 | 813 |
| 375 | 20250415 | 122600 | 1393913843 | 4265 | 4265 | 4265 | 4265 | 0 |
| 376 | 20250415 | 122500 | 1393913843 | 4265 | 4265 | 4265 | 4265 | 0 |
| 377 | 20250415 | 122400 | 1393913843 | 4265 | 4265 | 4265 | 4265 | 45 |
| 378 | 20250415 | 122300 | 1393721918 | 4270 | 4270 | 4270 | 4270 | 0 |
| 379 | 20250415 | 122200 | 1393721918 | 4270 | 4270 | 4270 | 4270 | 113 |
| 380 | 20250415 | 122100 | 1393239408 | 4275 | 4275 | 4275 | 4275 | 0 |
| 381 | 20250415 | 122000 | 1393239408 | 4275 | 4275 | 4275 | 4275 | 0 |
| 382 | 20250415 | 121900 | 1393239408 | 4275 | 4275 | 4275 | 4275 | 40 |
| 383 | 20250415 | 121800 | 1393068408 | 4275 | 4275 | 4275 | 4275 | 3 |
| 384 | 20250415 | 121700 | 1393055583 | 4275 | 4270 | 4275 | 4270 | 492 |
| 385 | 20250415 | 121600 | 1390954478 | 4265 | 4265 | 4265 | 4265 | 544 |
| 386 | 20250415 | 121500 | 1388634318 | 4265 | 4265 | 4265 | 4265 | 135 |
| 387 | 20250415 | 121400 | 1388058543 | 4265 | 4265 | 4265 | 4265 | 8 |
| 388 | 20250415 | 121300 | 1388024423 | 4255 | 4260 | 4260 | 4255 | 428 |
| 389 | 20250415 | 121200 | 1386202103 | 4260 | 4265 | 4265 | 4260 | 576 |
| 390 | 20250415 | 121100 | 1383748328 | 4265 | 4265 | 4265 | 4265 | 7 |
| 391 | 20250415 | 121000 | 1383718473 | 4265 | 4265 | 4265 | 4265 | 13 |
| 392 | 20250415 | 120900 | 1383663028 | 4265 | 4260 | 4265 | 4260 | 1502 |
| 393 | 20250415 | 120800 | 1377264498 | 4265 | 4265 | 4265 | 4265 | 12 |
| 394 | 20250415 | 120700 | 1377213318 | 4265 | 4265 | 4265 | 4265 | 50 |
| 395 | 20250415 | 120600 | 1377000068 | 4260 | 4265 | 4265 | 4260 | 97 |
| 396 | 20250415 | 120500 | 1376586388 | 4280 | 4270 | 4280 | 4270 | 1212 |
| 397 | 20250415 | 120400 | 1371404918 | 4270 | 4270 | 4270 | 4270 | 0 |
| 398 | 20250415 | 120300 | 1371404918 | 4270 | 4270 | 4270 | 4270 | 1 |
| 399 | 20250415 | 120200 | 1371400648 | 4260 | 4260 | 4260 | 4260 | 111 |
| 400 | 20250415 | 120100 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 401 | 20250415 | 120000 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 402 | 20250415 | 115900 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 403 | 20250415 | 115800 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 404 | 20250415 | 115700 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 405 | 20250415 | 115600 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 406 | 20250415 | 115500 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 0 |
| 407 | 20250415 | 115400 | 1370927788 | 4270 | 4270 | 4270 | 4270 | 530 |
| 408 | 20250415 | 115300 | 1368664688 | 4260 | 4260 | 4270 | 4260 | 351 |
| 409 | 20250415 | 115200 | 1367169418 | 4260 | 4270 | 4270 | 4260 | 1983 |
| 410 | 20250415 | 115100 | 1358719163 | 4270 | 4270 | 4270 | 4265 | 1161 |
| 411 | 20250415 | 115000 | 1353767438 | 4270 | 4270 | 4270 | 4270 | 0 |
| 412 | 20250415 | 114900 | 1353767438 | 4270 | 4270 | 4270 | 4270 | 54 |
| 413 | 20250415 | 114800 | 1353536858 | 4265 | 4265 | 4265 | 4265 | 1382 |
| 414 | 20250415 | 114700 | 1347642628 | 4260 | 4260 | 4262 | 4260 | 1164 |
| 415 | 20250415 | 114600 | 1342683986 | 4260 | 4260 | 4260 | 4260 | 0 |
| 416 | 20250415 | 114500 | 1342683986 | 4260 | 4260 | 4260 | 4260 | 1 |
| 417 | 20250415 | 114400 | 1342679726 | 4255 | 4255 | 4255 | 4255 | 1500 |
| 418 | 20250415 | 114300 | 1336297226 | 4260 | 4260 | 4260 | 4260 | 443 |
| 419 | 20250415 | 114200 | 1334410046 | 4265 | 4262 | 4265 | 4262 | 24 |
| 420 | 20250415 | 114100 | 1334307755 | 4265 | 4265 | 4265 | 4265 | 8 |
| 421 | 20250415 | 114000 | 1334273635 | 4265 | 4260 | 4265 | 4260 | 142 |
| 422 | 20250415 | 113900 | 1333668455 | 4265 | 4265 | 4265 | 4265 | 0 |
| 423 | 20250415 | 113800 | 1333668455 | 4265 | 4265 | 4265 | 4265 | 1 |
| 424 | 20250415 | 113700 | 1333664190 | 4260 | 4260 | 4260 | 4260 | 0 |
| 425 | 20250415 | 113600 | 1333664190 | 4260 | 4260 | 4260 | 4260 | 569 |
| 426 | 20250415 | 113500 | 1331240250 | 4270 | 4270 | 4270 | 4270 | 1 |
| 427 | 20250415 | 113400 | 1331235980 | 4260 | 4265 | 4265 | 4260 | 3662 |
| 428 | 20250415 | 113300 | 1315634135 | 4265 | 4270 | 4270 | 4265 | 15 |
| 429 | 20250415 | 113200 | 1315570110 | 4270 | 4270 | 4270 | 4270 | 779 |
| 430 | 20250415 | 113100 | 1312243780 | 4270 | 4270 | 4270 | 4270 | 1 |
| 431 | 20250415 | 113000 | 1312239510 | 4285 | 4285 | 4285 | 4285 | 12 |
| 432 | 20250415 | 112900 | 1312188090 | 4285 | 4285 | 4285 | 4270 | 24 |
| 433 | 20250415 | 112800 | 1312085550 | 4285 | 4280 | 4285 | 4280 | 52 |
| 434 | 20250415 | 112700 | 1311862980 | 4285 | 4285 | 4285 | 4285 | 0 |
| 435 | 20250415 | 112600 | 1311862980 | 4285 | 4285 | 4285 | 4285 | 1 |
| 436 | 20250415 | 112500 | 1311858695 | 4270 | 4275 | 4275 | 4270 | 423 |
| 437 | 20250415 | 112400 | 1310050830 | 4285 | 4285 | 4285 | 4285 | 250 |
| 438 | 20250415 | 112300 | 1308979580 | 4285 | 4285 | 4285 | 4285 | 0 |
| 439 | 20250415 | 112200 | 1308979580 | 4285 | 4280 | 4285 | 4270 | 1001 |
| 440 | 20250415 | 112100 | 1304699430 | 4285 | 4285 | 4285 | 4285 | 1 |
| 441 | 20250415 | 112000 | 1304695145 | 4280 | 4280 | 4280 | 4280 | 435 |
| 442 | 20250415 | 111900 | 1302833345 | 4280 | 4280 | 4280 | 4280 | 865 |
| 443 | 20250415 | 111800 | 1299131145 | 4285 | 4285 | 4285 | 4285 | 0 |
| 444 | 20250415 | 111700 | 1299131145 | 4285 | 4285 | 4285 | 4285 | 0 |
| 445 | 20250415 | 111600 | 1299131145 | 4285 | 4285 | 4285 | 4285 | 201 |
| 446 | 20250415 | 111500 | 1298269860 | 4280 | 4285 | 4285 | 4280 | 571 |
| 447 | 20250415 | 111400 | 1295824725 | 4280 | 4275 | 4280 | 4270 | 2153 |
| 448 | 20250415 | 111300 | 1286616270 | 4270 | 4270 | 4270 | 4270 | 481 |
| 449 | 20250415 | 111200 | 1284562400 | 4260 | 4260 | 4260 | 4260 | 235 |
| 450 | 20250415 | 111100 | 1283561300 | 4260 | 4260 | 4260 | 4260 | 0 |
| 451 | 20250415 | 111000 | 1283561300 | 4260 | 4260 | 4260 | 4260 | 13072 |
| 452 | 20250415 | 110900 | 1227874580 | 4260 | 4260 | 4260 | 4260 | 150 |
| 453 | 20250415 | 110800 | 1227235580 | 4255 | 4255 | 4255 | 4255 | 1390 |
| 454 | 20250415 | 110700 | 1221321130 | 4255 | 4255 | 4255 | 4255 | 0 |
| 455 | 20250415 | 110600 | 1221321130 | 4255 | 4265 | 4265 | 4255 | 3184 |
| 456 | 20250415 | 110500 | 1207760545 | 4265 | 4265 | 4265 | 4265 | 0 |
| 457 | 20250415 | 110400 | 1207760545 | 4265 | 4270 | 4270 | 4265 | 59 |
| 458 | 20250415 | 110300 | 1207508905 | 4270 | 4270 | 4270 | 4270 | 1 |
| 459 | 20250415 | 110200 | 1207504635 | 4270 | 4270 | 4270 | 4270 | 261 |
| 460 | 20250415 | 110100 | 1206390165 | 4270 | 4270 | 4270 | 4270 | 488 |
| 461 | 20250415 | 110000 | 1204306405 | 4260 | 4260 | 4260 | 4260 | 75 |
| 462 | 20250415 | 105900 | 1203986905 | 4250 | 4250 | 4250 | 4250 | 0 |
| 463 | 20250415 | 105800 | 1203986905 | 4250 | 4265 | 4265 | 4250 | 9711 |
| 464 | 20250415 | 105700 | 1162647000 | 4265 | 4265 | 4265 | 4265 | 450 |
| 465 | 20250415 | 105600 | 1160727750 | 4265 | 4265 | 4265 | 4265 | 0 |
| 466 | 20250415 | 105500 | 1160727750 | 4265 | 4270 | 4270 | 4265 | 155 |
| 467 | 20250415 | 105400 | 1160066105 | 4270 | 4275 | 4275 | 4270 | 314 |
| 468 | 20250415 | 105300 | 1158725145 | 4280 | 4280 | 4280 | 4280 | 0 |
| 469 | 20250415 | 105200 | 1158725145 | 4280 | 4265 | 4280 | 4265 | 441 |
| 470 | 20250415 | 105100 | 1156844265 | 4265 | 4265 | 4265 | 4265 | 25 |
| 471 | 20250415 | 105000 | 1156737640 | 4265 | 4265 | 4265 | 4265 | 0 |
| 472 | 20250415 | 104900 | 1156737640 | 4265 | 4265 | 4265 | 4265 | 0 |
| 473 | 20250415 | 104800 | 1156737640 | 4265 | 4265 | 4270 | 4265 | 17 |
| 474 | 20250415 | 104700 | 1156665110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 475 | 20250415 | 104600 | 1156665110 | 4265 | 4280 | 4280 | 4265 | 6202 |
| 476 | 20250415 | 104500 | 1130158275 | 4280 | 4275 | 4280 | 4275 | 103 |
| 477 | 20250415 | 104400 | 1129717935 | 4275 | 4275 | 4275 | 4275 | 114 |
| 478 | 20250415 | 104300 | 1129230585 | 4280 | 4280 | 4285 | 4280 | 5571 |
| 479 | 20250415 | 104200 | 1105384415 | 4280 | 4275 | 4280 | 4275 | 1078 |
| 480 | 20250415 | 104100 | 1100770620 | 4275 | 4280 | 4280 | 4275 | 1312 |
| 481 | 20250415 | 104000 | 1095161745 | 4280 | 4280 | 4280 | 4280 | 200 |
| 482 | 20250415 | 103900 | 1094305745 | 4280 | 4280 | 4280 | 4280 | 257 |
| 483 | 20250415 | 103800 | 1093205785 | 4285 | 4280 | 4285 | 4280 | 3001 |
| 484 | 20250415 | 103700 | 1080361500 | 4280 | 4280 | 4280 | 4280 | 19 |
| 485 | 20250415 | 103600 | 1080280180 | 4280 | 4280 | 4280 | 4280 | 200 |
| 486 | 20250415 | 103500 | 1079424180 | 4275 | 4280 | 4280 | 4275 | 244 |
| 487 | 20250415 | 103400 | 1078381055 | 4280 | 4285 | 4285 | 4280 | 3734 |
| 488 | 20250415 | 103300 | 1062398360 | 4280 | 4285 | 4285 | 4280 | 6 |
| 489 | 20250415 | 103200 | 1062372675 | 4285 | 4280 | 4285 | 4280 | 44 |
| 490 | 20250415 | 103100 | 1062184350 | 4280 | 4280 | 4280 | 4275 | 1939 |
| 491 | 20250415 | 103000 | 1053885455 | 4280 | 4280 | 4280 | 4275 | 1101 |
| 492 | 20250415 | 102900 | 1049173190 | 4280 | 4275 | 4280 | 4275 | 1432 |
| 493 | 20250415 | 102800 | 1043044390 | 4285 | 4285 | 4285 | 4285 | 260 |
| 494 | 20250415 | 102700 | 1041930290 | 4285 | 4285 | 4285 | 4285 | 302 |
| 495 | 20250415 | 102600 | 1040636220 | 4280 | 4280 | 4280 | 4280 | 0 |
| 496 | 20250415 | 102500 | 1040636220 | 4280 | 4280 | 4285 | 4280 | 3183 |
| 497 | 20250415 | 102400 | 1027005390 | 4275 | 4275 | 4275 | 4270 | 94 |
| 498 | 20250415 | 102300 | 1026603640 | 4270 | 4280 | 4280 | 4270 | 1573 |
| 499 | 20250415 | 102200 | 1019871710 | 4275 | 4270 | 4275 | 4270 | 3244 |
| 500 | 20250415 | 102100 | 1006018610 | 4275 | 4265 | 4275 | 4265 | 7913 |
| 501 | 20250415 | 102000 | 972243455 | 4265 | 4265 | 4265 | 4265 | 2 |
| 502 | 20250415 | 101900 | 972234925 | 4265 | 4265 | 4265 | 4260 | 1031 |
| 503 | 20250415 | 101800 | 967842835 | 4260 | 4260 | 4260 | 4260 | 200 |
| 504 | 20250415 | 101700 | 966990835 | 4265 | 4265 | 4265 | 4260 | 206 |
| 505 | 20250415 | 101600 | 966113245 | 4265 | 4265 | 4265 | 4265 | 854 |
| 506 | 20250415 | 101500 | 962470935 | 4260 | 4260 | 4260 | 4260 | 363 |
| 507 | 20250415 | 101400 | 960924555 | 4255 | 4255 | 4255 | 4255 | 381 |
| 508 | 20250415 | 101300 | 959303400 | 4255 | 4255 | 4255 | 4255 | 270 |
| 509 | 20250415 | 101200 | 958154550 | 4255 | 4255 | 4260 | 4255 | 4092 |
| 510 | 20250415 | 101100 | 940742590 | 4255 | 4255 | 4255 | 4255 | 387 |
| 511 | 20250415 | 101000 | 939095905 | 4260 | 4255 | 4260 | 4255 | 1670 |
| 512 | 20250415 | 100900 | 931990045 | 4260 | 4255 | 4260 | 4255 | 863 |
| 513 | 20250415 | 100800 | 928317955 | 4260 | 4255 | 4260 | 4255 | 14 |
| 514 | 20250415 | 100700 | 928258360 | 4260 | 4260 | 4260 | 4260 | 27 |
| 515 | 20250415 | 100600 | 928143340 | 4260 | 4260 | 4260 | 4260 | 614 |
| 516 | 20250415 | 100500 | 925527700 | 4255 | 4260 | 4260 | 4255 | 17 |
| 517 | 20250415 | 100400 | 925455360 | 4255 | 4255 | 4255 | 4255 | 1091 |
| 518 | 20250415 | 100300 | 920813155 | 4260 | 4255 | 4260 | 4255 | 254 |
| 519 | 20250415 | 100200 | 919732375 | 4260 | 4255 | 4260 | 4255 | 826 |
| 520 | 20250415 | 100100 | 916217735 | 4260 | 4255 | 4260 | 4255 | 241 |
| 521 | 20250415 | 100000 | 915192275 | 4260 | 4255 | 4260 | 4255 | 400 |
| 522 | 20250415 | 095900 | 913488775 | 4255 | 4260 | 4270 | 4255 | 1341 |
| 523 | 20250415 | 095800 | 907768140 | 4255 | 4260 | 4260 | 4255 | 3665 |
| 524 | 20250415 | 095700 | 892173130 | 4270 | 4270 | 4270 | 4260 | 61 |
| 525 | 20250415 | 095600 | 891913020 | 4270 | 4270 | 4270 | 4270 | 12 |
| 526 | 20250415 | 095500 | 891861780 | 4255 | 4265 | 4265 | 4255 | 1431 |
| 527 | 20250415 | 095400 | 885765855 | 4270 | 4265 | 4270 | 4265 | 557 |
| 528 | 20250415 | 095300 | 883390225 | 4260 | 4260 | 4260 | 4260 | 2619 |
| 529 | 20250415 | 095200 | 872233285 | 4265 | 4260 | 4265 | 4260 | 105 |
| 530 | 20250415 | 095100 | 871785980 | 4260 | 4265 | 4265 | 4260 | 1337 |
| 531 | 20250415 | 095000 | 866089145 | 4260 | 4255 | 4265 | 4255 | 4860 |
| 532 | 20250415 | 094900 | 845396700 | 4260 | 4260 | 4260 | 4260 | 2811 |
| 533 | 20250415 | 094800 | 833421840 | 4265 | 4265 | 4265 | 4260 | 239 |
| 534 | 20250415 | 094700 | 832403665 | 4260 | 4255 | 4260 | 4255 | 689 |
| 535 | 20250415 | 094600 | 829471445 | 4255 | 4260 | 4260 | 4255 | 1325 |
| 536 | 20250415 | 094500 | 823827045 | 4260 | 4265 | 4265 | 4260 | 159 |
| 537 | 20250415 | 094400 | 823149640 | 4265 | 4265 | 4265 | 4265 | 126 |
| 538 | 20250415 | 094300 | 822612250 | 4265 | 4265 | 4265 | 4265 | 0 |
| 539 | 20250415 | 094200 | 822612250 | 4265 | 4270 | 4270 | 4265 | 2214 |
| 540 | 20250415 | 094100 | 813169335 | 4270 | 4270 | 4270 | 4265 | 1040 |
| 541 | 20250415 | 094000 | 808733060 | 4275 | 4280 | 4280 | 4270 | 2567 |
| 542 | 20250415 | 093900 | 797756340 | 4280 | 4270 | 4280 | 4270 | 1780 |
| 543 | 20250415 | 093800 | 790143535 | 4255 | 4265 | 4265 | 4255 | 7866 |
| 544 | 20250415 | 093700 | 756641415 | 4270 | 4270 | 4275 | 4270 | 1009 |
| 545 | 20250415 | 093600 | 752332930 | 4275 | 4270 | 4275 | 4270 | 1155 |
| 546 | 20250415 | 093500 | 747400680 | 4270 | 4265 | 4270 | 4265 | 1441 |
| 547 | 20250415 | 093400 | 741252525 | 4265 | 4270 | 4270 | 4265 | 572 |
| 548 | 20250415 | 093300 | 738812445 | 4265 | 4265 | 4275 | 4265 | 529 |
| 549 | 20250415 | 093200 | 736556070 | 4265 | 4275 | 4275 | 4265 | 2755 |
| 550 | 20250415 | 093100 | 724800735 | 4270 | 4265 | 4270 | 4260 | 3469 |
| 551 | 20250415 | 093000 | 710006810 | 4265 | 4265 | 4265 | 4260 | 893 |
| 552 | 20250415 | 092900 | 706199920 | 4265 | 4265 | 4265 | 4260 | 37 |
| 553 | 20250415 | 092800 | 706042120 | 4270 | 4270 | 4270 | 4260 | 5717 |
| 554 | 20250415 | 092700 | 681638510 | 4270 | 4280 | 4290 | 4270 | 1637 |
| 555 | 20250415 | 092600 | 674637715 | 4280 | 4285 | 4295 | 4280 | 273 |
| 556 | 20250415 | 092500 | 673468240 | 4270 | 4285 | 4285 | 4270 | 2526 |
| 557 | 20250415 | 092400 | 662661040 | 4285 | 4290 | 4300 | 4285 | 1341 |
| 558 | 20250415 | 092300 | 656899930 | 4295 | 4295 | 4295 | 4295 | 413 |
| 559 | 20250415 | 092200 | 655126095 | 4295 | 4280 | 4295 | 4280 | 3983 |
| 560 | 20250415 | 092100 | 638058805 | 4265 | 4270 | 4270 | 4265 | 480 |
| 561 | 20250415 | 092000 | 636009510 | 4265 | 4275 | 4280 | 4265 | 1428 |
| 562 | 20250415 | 091900 | 629910115 | 4265 | 4265 | 4265 | 4265 | 0 |
| 563 | 20250415 | 091800 | 629910115 | 4265 | 4270 | 4280 | 4265 | 1802 |
| 564 | 20250415 | 091700 | 622215335 | 4270 | 4275 | 4280 | 4270 | 3082 |
| 565 | 20250415 | 091600 | 609051640 | 4275 | 4260 | 4275 | 4260 | 265 |
| 566 | 20250415 | 091500 | 607919295 | 4260 | 4260 | 4260 | 4250 | 3749 |
| 567 | 20250415 | 091400 | 591973965 | 4260 | 4255 | 4270 | 4245 | 19233 |
| 568 | 20250415 | 091300 | 510127840 | 4260 | 4255 | 4260 | 4255 | 2965 |
| 569 | 20250415 | 091200 | 497499450 | 4255 | 4285 | 4285 | 4255 | 8033 |
| 570 | 20250415 | 091100 | 463254610 | 4285 | 4280 | 4305 | 4280 | 12247 |
| 571 | 20250415 | 091000 | 410712525 | 4300 | 4280 | 4300 | 4275 | 3173 |
| 572 | 20250415 | 090900 | 397126345 | 4290 | 4265 | 4290 | 4265 | 3008 |
| 573 | 20250415 | 090800 | 384259590 | 4265 | 4270 | 4285 | 4265 | 4261 |
| 574 | 20250415 | 090700 | 366069095 | 4280 | 4265 | 4280 | 4260 | 11439 |
| 575 | 20250415 | 090600 | 317294775 | 4280 | 4290 | 4290 | 4270 | 6908 |
| 576 | 20250415 | 090500 | 287756860 | 4295 | 4270 | 4305 | 4270 | 3691 |
| 577 | 20250415 | 090400 | 271927110 | 4275 | 4285 | 4300 | 4275 | 4221 |
| 578 | 20250415 | 090300 | 253856205 | 4285 | 4310 | 4310 | 4280 | 11476 |
| 579 | 20250415 | 090200 | 204529790 | 4305 | 4295 | 4325 | 4295 | 7076 |
| 580 | 20250415 | 090100 | 174052715 | 4295 | 4280 | 4295 | 4280 | 3079 |
| 581 | 20250415 | 090000 | 160859505 | 4275 | 4310 | 4335 | 4275 | 36915 |