28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 183900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 3 | 20250414 | 183800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20250414 | 183700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20250414 | 183600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20250414 | 183500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20250414 | 183400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20250414 | 183300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20250414 | 183200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20250414 | 183100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20250414 | 183000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20250414 | 182900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20250414 | 182800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20250414 | 182700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20250414 | 182600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20250414 | 182500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20250414 | 182400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20250414 | 182300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20250414 | 182200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20250414 | 182100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20250414 | 182000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20250414 | 181900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20250414 | 181800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20250414 | 181700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20250414 | 181600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20250414 | 181500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20250414 | 181400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20250414 | 181300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20250414 | 181200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20250414 | 181100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20250414 | 181000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20250414 | 180900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 33 | 20250414 | 180800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20250414 | 180700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20250414 | 180600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20250414 | 180500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20250414 | 180400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20250414 | 180300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20250414 | 180200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20250414 | 180100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20250414 | 180000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20250414 | 175900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20250414 | 175800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20250414 | 175700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20250414 | 175600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20250414 | 175500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20250414 | 175400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20250414 | 175300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20250414 | 175200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20250414 | 175100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20250414 | 175000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20250414 | 174900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20250414 | 174800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20250414 | 174700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20250414 | 174600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20250414 | 174500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20250414 | 174400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20250414 | 174300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20250414 | 174200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20250414 | 174100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20250414 | 174000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20250414 | 173900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 63 | 20250414 | 173800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20250414 | 173700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20250414 | 173600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20250414 | 173500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20250414 | 173400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20250414 | 173300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20250414 | 173200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20250414 | 173100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20250414 | 173000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20250414 | 172900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20250414 | 172800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20250414 | 172700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20250414 | 172600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20250414 | 172500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20250414 | 172400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20250414 | 172300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20250414 | 172200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20250414 | 172100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20250414 | 172000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20250414 | 171900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20250414 | 171800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20250414 | 171700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20250414 | 171600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20250414 | 171500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20250414 | 171400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20250414 | 171300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20250414 | 171200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20250414 | 171100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20250414 | 171000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20250414 | 170900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 93 | 20250414 | 170800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20250414 | 170700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20250414 | 170600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20250414 | 170500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20250414 | 170400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20250414 | 170300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20250414 | 170200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20250414 | 170100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20250414 | 170000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20250414 | 165900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20250414 | 165800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20250414 | 165700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20250414 | 165600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20250414 | 165500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20250414 | 165400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20250414 | 165300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20250414 | 165200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20250414 | 165100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20250414 | 165000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20250414 | 164900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20250414 | 164800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20250414 | 164700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20250414 | 164600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20250414 | 164500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20250414 | 164400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20250414 | 164300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20250414 | 164200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20250414 | 164100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20250414 | 164000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20250414 | 163900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 123 | 20250414 | 163800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20250414 | 163700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20250414 | 163600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20250414 | 163500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20250414 | 163400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20250414 | 163300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20250414 | 163200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20250414 | 163100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20250414 | 163000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20250414 | 162900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20250414 | 162800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20250414 | 162700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20250414 | 162600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20250414 | 162500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20250414 | 162400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20250414 | 162300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20250414 | 162200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20250414 | 162100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20250414 | 162000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20250414 | 161900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20250414 | 161800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20250414 | 161700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20250414 | 161600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20250414 | 161500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20250414 | 161400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20250414 | 161300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20250414 | 161200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20250414 | 161100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20250414 | 161000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20250414 | 160900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 153 | 20250414 | 160800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20250414 | 160700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20250414 | 160600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20250414 | 160500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20250414 | 160400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20250414 | 160300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20250414 | 160200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20250414 | 160100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20250414 | 160000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20250414 | 155900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20250414 | 155800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20250414 | 155700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20250414 | 155600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20250414 | 155500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20250414 | 155400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20250414 | 155300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20250414 | 155200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20250414 | 155100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20250414 | 155000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20250414 | 154900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20250414 | 154800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20250414 | 154700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20250414 | 154600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20250414 | 154500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20250414 | 154400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20250414 | 154300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20250414 | 154200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20250414 | 154100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20250414 | 154000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20250414 | 153900 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 183 | 20250414 | 153800 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20250414 | 153700 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20250414 | 153600 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20250414 | 153500 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20250414 | 153400 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20250414 | 153300 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20250414 | 153200 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20250414 | 153100 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20250414 | 153000 | 1691185742 | 3535 | 3535 | 3535 | 3535 | 4929 |
| 192 | 20250414 | 152900 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20250414 | 152800 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20250414 | 152700 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20250414 | 152600 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20250414 | 152500 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20250414 | 152400 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20250414 | 152300 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20250414 | 152200 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20250414 | 152100 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20250414 | 152000 | 1673761727 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20250414 | 151900 | 1673761727 | 3535 | 3545 | 3545 | 3535 | 430 |
| 203 | 20250414 | 151800 | 1672239312 | 3545 | 3540 | 3545 | 3535 | 3268 |
| 204 | 20250414 | 151700 | 1660670127 | 3535 | 3535 | 3535 | 3535 | 325 |
| 205 | 20250414 | 151600 | 1659521252 | 3535 | 3530 | 3535 | 3530 | 537 |
| 206 | 20250414 | 151500 | 1657623567 | 3535 | 3535 | 3535 | 3535 | 20 |
| 207 | 20250414 | 151400 | 1657552867 | 3530 | 3530 | 3530 | 3530 | 2286 |
| 208 | 20250414 | 151300 | 1649483287 | 3530 | 3525 | 3530 | 3525 | 619 |
| 209 | 20250414 | 151200 | 1647301307 | 3525 | 3520 | 3525 | 3520 | 24 |
| 210 | 20250414 | 151100 | 1647216807 | 3525 | 3525 | 3525 | 3525 | 3331 |
| 211 | 20250414 | 151000 | 1635475032 | 3530 | 3535 | 3535 | 3530 | 1802 |
| 212 | 20250414 | 150900 | 1629113947 | 3530 | 3530 | 3530 | 3530 | 1588 |
| 213 | 20250414 | 150800 | 1623508307 | 3530 | 3530 | 3535 | 3530 | 887 |
| 214 | 20250414 | 150700 | 1620375057 | 3530 | 3530 | 3530 | 3530 | 297 |
| 215 | 20250414 | 150600 | 1619326647 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20250414 | 150500 | 1619326647 | 3535 | 3540 | 3540 | 3535 | 1767 |
| 217 | 20250414 | 150400 | 1613080297 | 3535 | 3535 | 3535 | 3535 | 2002 |
| 218 | 20250414 | 150300 | 1606003227 | 3540 | 3540 | 3540 | 3540 | 122 |
| 219 | 20250414 | 150200 | 1605571347 | 3540 | 3540 | 3540 | 3540 | 750 |
| 220 | 20250414 | 150100 | 1602916347 | 3535 | 3540 | 3540 | 3535 | 1073 |
| 221 | 20250414 | 150000 | 1599117932 | 3540 | 3540 | 3540 | 3540 | 200 |
| 222 | 20250414 | 145900 | 1598409932 | 3540 | 3535 | 3540 | 3535 | 939 |
| 223 | 20250414 | 145800 | 1595087762 | 3540 | 3540 | 3540 | 3540 | 423 |
| 224 | 20250414 | 145700 | 1593590342 | 3535 | 3535 | 3540 | 3535 | 5712 |
| 225 | 20250414 | 145600 | 1573394387 | 3540 | 3540 | 3540 | 3540 | 2830 |
| 226 | 20250414 | 145500 | 1563376187 | 3540 | 3540 | 3540 | 3535 | 1332 |
| 227 | 20250414 | 145400 | 1558660997 | 3540 | 3535 | 3540 | 3535 | 24333 |
| 228 | 20250414 | 145300 | 1472588759 | 3530 | 3535 | 3535 | 3530 | 889 |
| 229 | 20250414 | 145200 | 1469446169 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20250414 | 145100 | 1469446169 | 3535 | 3530 | 3535 | 3530 | 1585 |
| 231 | 20250414 | 145000 | 1463849054 | 3530 | 3530 | 3530 | 3530 | 402 |
| 232 | 20250414 | 144900 | 1462429994 | 3535 | 3530 | 3535 | 3530 | 11 |
| 233 | 20250414 | 144800 | 1462391114 | 3530 | 3530 | 3530 | 3530 | 826 |
| 234 | 20250414 | 144700 | 1459475334 | 3535 | 3535 | 3535 | 3535 | 4 |
| 235 | 20250414 | 144600 | 1459461194 | 3535 | 3525 | 3535 | 3525 | 119 |
| 236 | 20250414 | 144500 | 1459041209 | 3535 | 3525 | 3535 | 3520 | 5516 |
| 237 | 20250414 | 144400 | 1439579989 | 3525 | 3520 | 3525 | 3520 | 2240 |
| 238 | 20250414 | 144300 | 1431686489 | 3525 | 3520 | 3525 | 3520 | 1714 |
| 239 | 20250414 | 144200 | 1425646144 | 3520 | 3520 | 3525 | 3520 | 452 |
| 240 | 20250414 | 144100 | 1424055034 | 3525 | 3525 | 3525 | 3525 | 10 |
| 241 | 20250414 | 144000 | 1424019784 | 3520 | 3520 | 3520 | 3520 | 1016 |
| 242 | 20250414 | 143900 | 1420443464 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20250414 | 143800 | 1420443464 | 3520 | 3525 | 3525 | 3520 | 51 |
| 244 | 20250414 | 143700 | 1420263694 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20250414 | 143600 | 1420263694 | 3525 | 3520 | 3525 | 3520 | 32 |
| 246 | 20250414 | 143500 | 1420151049 | 3520 | 3525 | 3525 | 3520 | 731 |
| 247 | 20250414 | 143400 | 1417577799 | 3520 | 3520 | 3520 | 3520 | 143 |
| 248 | 20250414 | 143300 | 1417074439 | 3520 | 3520 | 3520 | 3520 | 3040 |
| 249 | 20250414 | 143200 | 1406373639 | 3520 | 3520 | 3520 | 3520 | 15 |
| 250 | 20250414 | 143100 | 1406320839 | 3520 | 3520 | 3530 | 3520 | 302 |
| 251 | 20250414 | 143000 | 1405257779 | 3520 | 3520 | 3525 | 3520 | 716 |
| 252 | 20250414 | 142900 | 1402737319 | 3520 | 3525 | 3525 | 3520 | 27 |
| 253 | 20250414 | 142800 | 1402642179 | 3520 | 3525 | 3525 | 3520 | 514 |
| 254 | 20250414 | 142700 | 1400830529 | 3525 | 3525 | 3525 | 3525 | 446 |
| 255 | 20250414 | 142600 | 1399258379 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20250414 | 142500 | 1399258379 | 3525 | 3525 | 3530 | 3525 | 597 |
| 257 | 20250414 | 142400 | 1397153904 | 3530 | 3530 | 3530 | 3525 | 56 |
| 258 | 20250414 | 142300 | 1396956474 | 3530 | 3530 | 3530 | 3525 | 170 |
| 259 | 20250414 | 142200 | 1396357119 | 3525 | 3525 | 3525 | 3525 | 1300 |
| 260 | 20250414 | 142100 | 1391774619 | 3525 | 3525 | 3525 | 3525 | 12 |
| 261 | 20250414 | 142000 | 1391732319 | 3525 | 3525 | 3525 | 3525 | 650 |
| 262 | 20250414 | 141900 | 1389441069 | 3530 | 3530 | 3530 | 3530 | 5 |
| 263 | 20250414 | 141800 | 1389423419 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20250414 | 141700 | 1389423419 | 3530 | 3525 | 3530 | 3525 | 1558 |
| 265 | 20250414 | 141600 | 1383923729 | 3525 | 3525 | 3530 | 3525 | 1766 |
| 266 | 20250414 | 141500 | 1377697574 | 3525 | 3525 | 3530 | 3525 | 570 |
| 267 | 20250414 | 141400 | 1375688224 | 3525 | 3530 | 3530 | 3525 | 110 |
| 268 | 20250414 | 141300 | 1375300424 | 3530 | 3530 | 3530 | 3525 | 304 |
| 269 | 20250414 | 141200 | 1374227309 | 3530 | 3535 | 3535 | 3530 | 8907 |
| 270 | 20250414 | 141100 | 1342785592 | 3530 | 3530 | 3530 | 3530 | 1186 |
| 271 | 20250414 | 141000 | 1338599012 | 3530 | 3530 | 3530 | 3530 | 140 |
| 272 | 20250414 | 140900 | 1338104812 | 3530 | 3530 | 3530 | 3530 | 1028 |
| 273 | 20250414 | 140800 | 1334475972 | 3530 | 3525 | 3530 | 3525 | 3055 |
| 274 | 20250414 | 140700 | 1323707042 | 3525 | 3525 | 3525 | 3525 | 793 |
| 275 | 20250414 | 140600 | 1320911717 | 3520 | 3520 | 3525 | 3520 | 484 |
| 276 | 20250414 | 140500 | 1319205902 | 3525 | 3525 | 3525 | 3525 | 25 |
| 277 | 20250414 | 140400 | 1319117777 | 3525 | 3520 | 3525 | 3520 | 2 |
| 278 | 20250414 | 140300 | 1319110732 | 3525 | 3525 | 3525 | 3520 | 23 |
| 279 | 20250414 | 140200 | 1319029677 | 3525 | 3525 | 3525 | 3525 | 1201 |
| 280 | 20250414 | 140100 | 1314796152 | 3525 | 3530 | 3530 | 3525 | 51 |
| 281 | 20250414 | 140000 | 1314616227 | 3530 | 3525 | 3530 | 3525 | 6 |
| 282 | 20250414 | 135900 | 1314595072 | 3525 | 3520 | 3525 | 3520 | 149 |
| 283 | 20250414 | 135800 | 1314069897 | 3520 | 3525 | 3525 | 3520 | 1284 |
| 284 | 20250414 | 135700 | 1309547197 | 3525 | 3525 | 3525 | 3520 | 4043 |
| 285 | 20250414 | 135600 | 1295310637 | 3525 | 3520 | 3525 | 3520 | 1064 |
| 286 | 20250414 | 135500 | 1291562972 | 3525 | 3525 | 3525 | 3525 | 183 |
| 287 | 20250414 | 135400 | 1290917897 | 3525 | 3530 | 3530 | 3525 | 1775 |
| 288 | 20250414 | 135300 | 1284653522 | 3525 | 3525 | 3525 | 3525 | 1982 |
| 289 | 20250414 | 135200 | 1277666972 | 3525 | 3525 | 3525 | 3520 | 81 |
| 290 | 20250414 | 135100 | 1277381697 | 3525 | 3525 | 3525 | 3525 | 500 |
| 291 | 20250414 | 135000 | 1275619197 | 3525 | 3525 | 3525 | 3525 | 52 |
| 292 | 20250414 | 134900 | 1275435897 | 3525 | 3525 | 3525 | 3525 | 20 |
| 293 | 20250414 | 134800 | 1275365397 | 3525 | 3525 | 3525 | 3525 | 0 |
| 294 | 20250414 | 134700 | 1275365397 | 3525 | 3525 | 3525 | 3525 | 2 |
| 295 | 20250414 | 134600 | 1275358347 | 3525 | 3520 | 3525 | 3520 | 813 |
| 296 | 20250414 | 134500 | 1272496427 | 3525 | 3515 | 3525 | 3515 | 668 |
| 297 | 20250414 | 134400 | 1270146517 | 3520 | 3520 | 3520 | 3520 | 162 |
| 298 | 20250414 | 134300 | 1269576277 | 3520 | 3520 | 3520 | 3520 | 461 |
| 299 | 20250414 | 134200 | 1267953557 | 3520 | 3525 | 3525 | 3520 | 1450 |
| 300 | 20250414 | 134100 | 1262848042 | 3525 | 3525 | 3525 | 3520 | 190 |
| 301 | 20250414 | 134000 | 1262178417 | 3525 | 3525 | 3530 | 3525 | 523 |
| 302 | 20250414 | 133900 | 1260334837 | 3525 | 3525 | 3525 | 3525 | 62 |
| 303 | 20250414 | 133800 | 1260116287 | 3530 | 3530 | 3530 | 3530 | 1410 |
| 304 | 20250414 | 133700 | 1255138987 | 3525 | 3530 | 3530 | 3525 | 161 |
| 305 | 20250414 | 133600 | 1254571357 | 3530 | 3525 | 3530 | 3525 | 61 |
| 306 | 20250414 | 133500 | 1254356307 | 3520 | 3520 | 3530 | 3520 | 4013 |
| 307 | 20250414 | 133400 | 1240215537 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 308 | 20250414 | 133300 | 1236695537 | 3515 | 3515 | 3515 | 3515 | 408 |
| 309 | 20250414 | 133200 | 1235261417 | 3515 | 3520 | 3520 | 3515 | 180 |
| 310 | 20250414 | 133100 | 1234628317 | 3520 | 3520 | 3520 | 3515 | 257 |
| 311 | 20250414 | 133000 | 1233723957 | 3515 | 3515 | 3515 | 3515 | 16 |
| 312 | 20250414 | 132900 | 1233667717 | 3515 | 3520 | 3520 | 3515 | 924 |
| 313 | 20250414 | 132800 | 1230415737 | 3515 | 3515 | 3520 | 3515 | 905 |
| 314 | 20250414 | 132700 | 1227234457 | 3520 | 3520 | 3520 | 3520 | 0 |
| 315 | 20250414 | 132600 | 1227234457 | 3520 | 3520 | 3520 | 3520 | 48 |
| 316 | 20250414 | 132500 | 1227065497 | 3520 | 3520 | 3520 | 3520 | 35 |
| 317 | 20250414 | 132400 | 1226942297 | 3520 | 3520 | 3520 | 3520 | 0 |
| 318 | 20250414 | 132300 | 1226942297 | 3520 | 3520 | 3525 | 3520 | 1490 |
| 319 | 20250414 | 132200 | 1221696307 | 3520 | 3520 | 3520 | 3520 | 615 |
| 320 | 20250414 | 132100 | 1219531507 | 3520 | 3520 | 3520 | 3520 | 954 |
| 321 | 20250414 | 132000 | 1216173427 | 3520 | 3520 | 3520 | 3520 | 180 |
| 322 | 20250414 | 131900 | 1215539827 | 3520 | 3520 | 3520 | 3520 | 110 |
| 323 | 20250414 | 131800 | 1215152627 | 3520 | 3520 | 3520 | 3520 | 1057 |
| 324 | 20250414 | 131700 | 1211431987 | 3520 | 3525 | 3525 | 3520 | 1141 |
| 325 | 20250414 | 131600 | 1207413167 | 3525 | 3510 | 3525 | 3505 | 6505 |
| 326 | 20250414 | 131500 | 1184548192 | 3505 | 3505 | 3505 | 3505 | 2315 |
| 327 | 20250414 | 131400 | 1176434117 | 3500 | 3500 | 3500 | 3500 | 300 |
| 328 | 20250414 | 131300 | 1175384117 | 3500 | 3500 | 3505 | 3500 | 685 |
| 329 | 20250414 | 131200 | 1172985192 | 3500 | 3500 | 3500 | 3500 | 0 |
| 330 | 20250414 | 131100 | 1172985192 | 3500 | 3500 | 3500 | 3500 | 0 |
| 331 | 20250414 | 131000 | 1172985192 | 3500 | 3495 | 3500 | 3495 | 2316 |
| 332 | 20250414 | 130900 | 1164880112 | 3495 | 3500 | 3500 | 3495 | 1826 |
| 333 | 20250414 | 130800 | 1158498237 | 3495 | 3495 | 3495 | 3495 | 20 |
| 334 | 20250414 | 130700 | 1158428337 | 3495 | 3495 | 3495 | 3495 | 1265 |
| 335 | 20250414 | 130600 | 1154007162 | 3495 | 3495 | 3495 | 3495 | 1586 |
| 336 | 20250414 | 130500 | 1148464092 | 3495 | 3500 | 3500 | 3495 | 282 |
| 337 | 20250414 | 130400 | 1147478077 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20250414 | 130300 | 1147478077 | 3500 | 3500 | 3500 | 3500 | 177 |
| 339 | 20250414 | 130200 | 1146858577 | 3500 | 3495 | 3500 | 3495 | 6 |
| 340 | 20250414 | 130100 | 1146837602 | 3500 | 3500 | 3500 | 3500 | 703 |
| 341 | 20250414 | 130000 | 1144377102 | 3505 | 3505 | 3505 | 3505 | 2 |
| 342 | 20250414 | 125900 | 1144370092 | 3505 | 3505 | 3510 | 3505 | 1943 |
| 343 | 20250414 | 125800 | 1137559872 | 3505 | 3510 | 3510 | 3505 | 3495 |
| 344 | 20250414 | 125700 | 1125295037 | 3515 | 3515 | 3515 | 3515 | 987 |
| 345 | 20250414 | 125600 | 1121825732 | 3510 | 3510 | 3510 | 3505 | 2928 |
| 346 | 20250414 | 125500 | 1111548562 | 3510 | 3505 | 3510 | 3505 | 1497 |
| 347 | 20250414 | 125400 | 1106299092 | 3505 | 3510 | 3510 | 3505 | 73 |
| 348 | 20250414 | 125300 | 1106043187 | 3510 | 3510 | 3510 | 3505 | 2461 |
| 349 | 20250414 | 125200 | 1097405917 | 3510 | 3510 | 3510 | 3505 | 1492 |
| 350 | 20250414 | 125100 | 1092170092 | 3510 | 3500 | 3510 | 3495 | 22485 |
| 351 | 20250414 | 125000 | 1013427162 | 3500 | 3500 | 3500 | 3500 | 3922 |
| 352 | 20250414 | 124900 | 999700162 | 3500 | 3500 | 3500 | 3500 | 88 |
| 353 | 20250414 | 124800 | 999392162 | 3500 | 3500 | 3500 | 3500 | 259 |
| 354 | 20250414 | 124700 | 998485662 | 3500 | 3500 | 3500 | 3495 | 283 |
| 355 | 20250414 | 124600 | 997496302 | 3500 | 3500 | 3500 | 3500 | 10 |
| 356 | 20250414 | 124500 | 997461302 | 3500 | 3500 | 3500 | 3500 | 30 |
| 357 | 20250414 | 124400 | 997356302 | 3500 | 3495 | 3500 | 3495 | 405 |
| 358 | 20250414 | 124300 | 995940597 | 3500 | 3500 | 3500 | 3500 | 1060 |
| 359 | 20250414 | 124200 | 992230597 | 3500 | 3500 | 3500 | 3500 | 76 |
| 360 | 20250414 | 124100 | 991964597 | 3500 | 3500 | 3500 | 3500 | 1 |
| 361 | 20250414 | 124000 | 991961097 | 3500 | 3500 | 3500 | 3500 | 118 |
| 362 | 20250414 | 123900 | 991548097 | 3500 | 3500 | 3500 | 3495 | 20 |
| 363 | 20250414 | 123800 | 991478172 | 3495 | 3500 | 3500 | 3495 | 203 |
| 364 | 20250414 | 123700 | 990768672 | 3500 | 3500 | 3500 | 3500 | 0 |
| 365 | 20250414 | 123600 | 990768672 | 3500 | 3500 | 3500 | 3495 | 2728 |
| 366 | 20250414 | 123500 | 981232077 | 3500 | 3500 | 3500 | 3500 | 342 |
| 367 | 20250414 | 123400 | 980035077 | 3495 | 3495 | 3495 | 3495 | 1759 |
| 368 | 20250414 | 123300 | 973887372 | 3495 | 3490 | 3495 | 3490 | 138 |
| 369 | 20250414 | 123200 | 973405147 | 3495 | 3495 | 3495 | 3495 | 4438 |
| 370 | 20250414 | 123100 | 957894337 | 3495 | 3495 | 3495 | 3495 | 46 |
| 371 | 20250414 | 123000 | 957733567 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20250414 | 122900 | 957733567 | 3495 | 3495 | 3495 | 3495 | 45 |
| 373 | 20250414 | 122800 | 957576292 | 3490 | 3485 | 3495 | 3485 | 1155 |
| 374 | 20250414 | 122700 | 953545197 | 3490 | 3495 | 3495 | 3490 | 834 |
| 375 | 20250414 | 122600 | 950634302 | 3490 | 3490 | 3490 | 3490 | 966 |
| 376 | 20250414 | 122500 | 947262962 | 3490 | 3490 | 3490 | 3485 | 346 |
| 377 | 20250414 | 122400 | 946056422 | 3490 | 3490 | 3490 | 3490 | 4358 |
| 378 | 20250414 | 122300 | 930847002 | 3485 | 3490 | 3490 | 3485 | 66 |
| 379 | 20250414 | 122200 | 930616762 | 3490 | 3490 | 3490 | 3490 | 363 |
| 380 | 20250414 | 122100 | 929349892 | 3490 | 3490 | 3490 | 3490 | 46 |
| 381 | 20250414 | 122000 | 929189352 | 3485 | 3485 | 3485 | 3485 | 150 |
| 382 | 20250414 | 121900 | 928666602 | 3485 | 3485 | 3485 | 3485 | 32 |
| 383 | 20250414 | 121800 | 928555082 | 3490 | 3490 | 3490 | 3490 | 46 |
| 384 | 20250414 | 121700 | 928394542 | 3490 | 3490 | 3490 | 3490 | 3 |
| 385 | 20250414 | 121600 | 928384072 | 3490 | 3490 | 3490 | 3490 | 145 |
| 386 | 20250414 | 121500 | 927878022 | 3485 | 3485 | 3485 | 3485 | 243 |
| 387 | 20250414 | 121400 | 927031167 | 3485 | 3490 | 3490 | 3485 | 495 |
| 388 | 20250414 | 121300 | 925306082 | 3490 | 3490 | 3490 | 3490 | 97 |
| 389 | 20250414 | 121200 | 924967552 | 3490 | 3490 | 3490 | 3490 | 46 |
| 390 | 20250414 | 121100 | 924807012 | 3490 | 3490 | 3490 | 3490 | 0 |
| 391 | 20250414 | 121000 | 924807012 | 3490 | 3490 | 3490 | 3490 | 56 |
| 392 | 20250414 | 120900 | 924611572 | 3485 | 3485 | 3485 | 3485 | 53 |
| 393 | 20250414 | 120800 | 924426867 | 3485 | 3485 | 3485 | 3485 | 46 |
| 394 | 20250414 | 120700 | 924266557 | 3480 | 3485 | 3485 | 3480 | 709 |
| 395 | 20250414 | 120600 | 921795782 | 3480 | 3480 | 3480 | 3480 | 36 |
| 396 | 20250414 | 120500 | 921670502 | 3485 | 3485 | 3485 | 3485 | 46 |
| 397 | 20250414 | 120400 | 921510192 | 3485 | 3485 | 3485 | 3485 | 0 |
| 398 | 20250414 | 120300 | 921510192 | 3485 | 3490 | 3490 | 3485 | 3788 |
| 399 | 20250414 | 120200 | 908307882 | 3485 | 3485 | 3490 | 3485 | 27 |
| 400 | 20250414 | 120100 | 908213687 | 3490 | 3490 | 3490 | 3490 | 788 |
| 401 | 20250414 | 120000 | 905463567 | 3490 | 3485 | 3490 | 3485 | 367 |
| 402 | 20250414 | 115900 | 904184072 | 3485 | 3485 | 3485 | 3485 | 1153 |
| 403 | 20250414 | 115800 | 900165867 | 3485 | 3485 | 3485 | 3485 | 594 |
| 404 | 20250414 | 115700 | 898095777 | 3485 | 3482 | 3485 | 3482 | 145 |
| 405 | 20250414 | 115600 | 897590749 | 3480 | 3480 | 3480 | 3480 | 12 |
| 406 | 20250414 | 115500 | 897548989 | 3485 | 3485 | 3485 | 3485 | 337 |
| 407 | 20250414 | 115400 | 896374544 | 3485 | 3485 | 3485 | 3485 | 0 |
| 408 | 20250414 | 115300 | 896374544 | 3485 | 3480 | 3485 | 3480 | 19 |
| 409 | 20250414 | 115200 | 896308414 | 3480 | 3480 | 3480 | 3480 | 40 |
| 410 | 20250414 | 115100 | 896169214 | 3480 | 3485 | 3485 | 3480 | 2058 |
| 411 | 20250414 | 115000 | 889007324 | 3485 | 3485 | 3485 | 3485 | 410 |
| 412 | 20250414 | 114900 | 887578474 | 3485 | 3485 | 3485 | 3485 | 0 |
| 413 | 20250414 | 114800 | 887578474 | 3485 | 3485 | 3485 | 3485 | 46 |
| 414 | 20250414 | 114700 | 887418164 | 3480 | 3480 | 3480 | 3480 | 506 |
| 415 | 20250414 | 114600 | 885657284 | 3480 | 3485 | 3485 | 3480 | 76 |
| 416 | 20250414 | 114500 | 885392574 | 3480 | 3480 | 3480 | 3480 | 5772 |
| 417 | 20250414 | 114400 | 865306014 | 3485 | 3485 | 3485 | 3485 | 520 |
| 418 | 20250414 | 114300 | 863493814 | 3485 | 3485 | 3485 | 3485 | 300 |
| 419 | 20250414 | 114200 | 862448314 | 3485 | 3490 | 3490 | 3485 | 1276 |
| 420 | 20250414 | 114100 | 858001219 | 3490 | 3490 | 3490 | 3490 | 30 |
| 421 | 20250414 | 114000 | 857896519 | 3490 | 3490 | 3490 | 3490 | 189 |
| 422 | 20250414 | 113900 | 857236909 | 3485 | 3485 | 3485 | 3485 | 300 |
| 423 | 20250414 | 113800 | 856191409 | 3485 | 3485 | 3485 | 3485 | 601 |
| 424 | 20250414 | 113700 | 854096924 | 3490 | 3490 | 3490 | 3480 | 2043 |
| 425 | 20250414 | 113600 | 846974654 | 3485 | 3490 | 3490 | 3485 | 863 |
| 426 | 20250414 | 113500 | 843967074 | 3490 | 3490 | 3490 | 3490 | 176 |
| 427 | 20250414 | 113400 | 843352834 | 3485 | 3485 | 3485 | 3485 | 2014 |
| 428 | 20250414 | 113300 | 836334044 | 3480 | 3480 | 3480 | 3475 | 2911 |
| 429 | 20250414 | 113200 | 826206654 | 3470 | 3480 | 3480 | 3470 | 4051 |
| 430 | 20250414 | 113100 | 812129782 | 3480 | 3477 | 3480 | 3477 | 624 |
| 431 | 20250414 | 113000 | 809958307 | 3480 | 3480 | 3480 | 3480 | 21 |
| 432 | 20250414 | 112900 | 809885227 | 3480 | 3480 | 3480 | 3480 | 47 |
| 433 | 20250414 | 112800 | 809721667 | 3480 | 3480 | 3480 | 3480 | 5 |
| 434 | 20250414 | 112700 | 809704267 | 3480 | 3480 | 3480 | 3480 | 732 |
| 435 | 20250414 | 112600 | 807156907 | 3480 | 3465 | 3480 | 3465 | 10650 |
| 436 | 20250414 | 112500 | 770141527 | 3465 | 3465 | 3465 | 3465 | 2 |
| 437 | 20250414 | 112400 | 770134597 | 3460 | 3465 | 3465 | 3460 | 2278 |
| 438 | 20250414 | 112300 | 762242132 | 3462 | 3462 | 3462 | 3462 | 500 |
| 439 | 20250414 | 112200 | 760511132 | 3465 | 3465 | 3465 | 3465 | 147 |
| 440 | 20250414 | 112100 | 760001777 | 3465 | 3465 | 3465 | 3465 | 174 |
| 441 | 20250414 | 112000 | 759398867 | 3465 | 3460 | 3465 | 3460 | 17 |
| 442 | 20250414 | 111900 | 759340042 | 3460 | 3460 | 3460 | 3460 | 39 |
| 443 | 20250414 | 111800 | 759205102 | 3460 | 3460 | 3460 | 3460 | 105 |
| 444 | 20250414 | 111700 | 758841802 | 3460 | 3460 | 3460 | 3460 | 20 |
| 445 | 20250414 | 111600 | 758772602 | 3460 | 3460 | 3465 | 3460 | 1640 |
| 446 | 20250414 | 111500 | 753097452 | 3460 | 3455 | 3460 | 3455 | 429 |
| 447 | 20250414 | 111400 | 751614824 | 3455 | 3455 | 3455 | 3455 | 145 |
| 448 | 20250414 | 111300 | 751113849 | 3455 | 3455 | 3455 | 3455 | 144 |
| 449 | 20250414 | 111200 | 750616329 | 3455 | 3455 | 3455 | 3450 | 945 |
| 450 | 20250414 | 111100 | 747353704 | 3455 | 3447 | 3455 | 3445 | 4185 |
| 451 | 20250414 | 111000 | 732917524 | 3447 | 3450 | 3450 | 3447 | 26 |
| 452 | 20250414 | 110900 | 732827839 | 3450 | 3450 | 3450 | 3450 | 124 |
| 453 | 20250414 | 110800 | 732400039 | 3445 | 3445 | 3445 | 3445 | 0 |
| 454 | 20250414 | 110700 | 732400039 | 3445 | 3445 | 3445 | 3445 | 1152 |
| 455 | 20250414 | 110600 | 728431399 | 3440 | 3440 | 3440 | 3440 | 0 |
| 456 | 20250414 | 110500 | 728431399 | 3440 | 3445 | 3445 | 3440 | 1102 |
| 457 | 20250414 | 110400 | 724640009 | 3440 | 3440 | 3440 | 3440 | 300 |
| 458 | 20250414 | 110300 | 723608009 | 3445 | 3445 | 3445 | 3440 | 731 |
| 459 | 20250414 | 110200 | 721091354 | 3450 | 3450 | 3450 | 3450 | 0 |
| 460 | 20250414 | 110100 | 721091354 | 3450 | 3450 | 3450 | 3450 | 46 |
| 461 | 20250414 | 110000 | 720932654 | 3445 | 3450 | 3450 | 3445 | 20 |
| 462 | 20250414 | 105900 | 720863739 | 3450 | 3450 | 3450 | 3450 | 2 |
| 463 | 20250414 | 105800 | 720856839 | 3450 | 3445 | 3450 | 3445 | 2454 |
| 464 | 20250414 | 105700 | 712402579 | 3450 | 3455 | 3455 | 3450 | 604 |
| 465 | 20250414 | 105600 | 710318589 | 3455 | 3455 | 3455 | 3455 | 46 |
| 466 | 20250414 | 105500 | 710159659 | 3455 | 3455 | 3455 | 3455 | 65 |
| 467 | 20250414 | 105400 | 709935084 | 3450 | 3450 | 3450 | 3450 | 50 |
| 468 | 20250414 | 105300 | 709762584 | 3450 | 3455 | 3455 | 3450 | 5000 |
| 469 | 20250414 | 105200 | 692507959 | 3460 | 3460 | 3460 | 3460 | 69 |
| 470 | 20250414 | 105100 | 692269219 | 3455 | 3455 | 3455 | 3455 | 2381 |
| 471 | 20250414 | 105000 | 684042864 | 3450 | 3455 | 3455 | 3450 | 347 |
| 472 | 20250414 | 104900 | 682845484 | 3450 | 3450 | 3450 | 3450 | 25 |
| 473 | 20250414 | 104800 | 682759234 | 3455 | 3455 | 3460 | 3455 | 1158 |
| 474 | 20250414 | 104700 | 678757969 | 3460 | 3460 | 3460 | 3460 | 328 |
| 475 | 20250414 | 104600 | 677623089 | 3460 | 3460 | 3460 | 3457 | 74 |
| 476 | 20250414 | 104500 | 677367052 | 3460 | 3460 | 3460 | 3460 | 100 |
| 477 | 20250414 | 104400 | 677021052 | 3460 | 3460 | 3460 | 3460 | 829 |
| 478 | 20250414 | 104300 | 674152712 | 3465 | 3470 | 3470 | 3465 | 106 |
| 479 | 20250414 | 104200 | 673785372 | 3470 | 3460 | 3470 | 3460 | 100 |
| 480 | 20250414 | 104100 | 673439022 | 3465 | 3470 | 3470 | 3465 | 272 |
| 481 | 20250414 | 104000 | 672495457 | 3470 | 3460 | 3470 | 3460 | 755 |
| 482 | 20250414 | 103900 | 669880497 | 3460 | 3460 | 3465 | 3460 | 1440 |
| 483 | 20250414 | 103800 | 664892867 | 3460 | 3460 | 3460 | 3460 | 0 |
| 484 | 20250414 | 103700 | 664892867 | 3460 | 3460 | 3465 | 3460 | 837 |
| 485 | 20250414 | 103600 | 661996617 | 3460 | 3460 | 3460 | 3460 | 200 |
| 486 | 20250414 | 103500 | 661304617 | 3460 | 3465 | 3465 | 3460 | 3192 |
| 487 | 20250414 | 103400 | 650260067 | 3460 | 3475 | 3475 | 3460 | 2959 |
| 488 | 20250414 | 103300 | 640012262 | 3475 | 3480 | 3480 | 3470 | 2025 |
| 489 | 20250414 | 103200 | 632984757 | 3480 | 3475 | 3480 | 3475 | 1915 |
| 490 | 20250414 | 103100 | 626330022 | 3465 | 3470 | 3480 | 3465 | 7362 |
| 491 | 20250414 | 103000 | 600739907 | 3470 | 3470 | 3470 | 3470 | 253 |
| 492 | 20250414 | 102900 | 599861997 | 3465 | 3470 | 3470 | 3465 | 57 |
| 493 | 20250414 | 102800 | 599664242 | 3470 | 3470 | 3470 | 3470 | 173 |
| 494 | 20250414 | 102700 | 599063932 | 3465 | 3470 | 3470 | 3465 | 2445 |
| 495 | 20250414 | 102600 | 590579937 | 3470 | 3470 | 3470 | 3465 | 989 |
| 496 | 20250414 | 102500 | 587148857 | 3470 | 3465 | 3470 | 3465 | 1491 |
| 497 | 20250414 | 102400 | 581982437 | 3465 | 3465 | 3465 | 3460 | 510 |
| 498 | 20250414 | 102300 | 580215337 | 3465 | 3465 | 3465 | 3465 | 202 |
| 499 | 20250414 | 102200 | 579515407 | 3465 | 3460 | 3465 | 3460 | 467 |
| 500 | 20250414 | 102100 | 577897352 | 3460 | 3460 | 3460 | 3460 | 232 |
| 501 | 20250414 | 102000 | 577094632 | 3460 | 3460 | 3460 | 3455 | 1114 |
| 502 | 20250414 | 101900 | 573240282 | 3460 | 3455 | 3460 | 3455 | 102 |
| 503 | 20250414 | 101800 | 572887867 | 3460 | 3460 | 3460 | 3460 | 117 |
| 504 | 20250414 | 101700 | 572483047 | 3460 | 3455 | 3460 | 3455 | 91 |
| 505 | 20250414 | 101600 | 572168387 | 3455 | 3460 | 3460 | 3455 | 22 |
| 506 | 20250414 | 101500 | 572092367 | 3460 | 3460 | 3460 | 3460 | 734 |
| 507 | 20250414 | 101400 | 569552727 | 3455 | 3460 | 3460 | 3455 | 523 |
| 508 | 20250414 | 101300 | 567743367 | 3465 | 3462 | 3465 | 3462 | 469 |
| 509 | 20250414 | 101200 | 566118399 | 3460 | 3460 | 3462 | 3460 | 128 |
| 510 | 20250414 | 101100 | 565675469 | 3460 | 3465 | 3465 | 3460 | 434 |
| 511 | 20250414 | 101000 | 564173589 | 3470 | 3455 | 3470 | 3455 | 1402 |
| 512 | 20250414 | 100900 | 559318169 | 3465 | 3460 | 3465 | 3460 | 1504 |
| 513 | 20250414 | 100800 | 554113389 | 3455 | 3455 | 3455 | 3455 | 100 |
| 514 | 20250414 | 100700 | 553767889 | 3460 | 3455 | 3460 | 3455 | 311 |
| 515 | 20250414 | 100600 | 552692434 | 3460 | 3455 | 3460 | 3450 | 2459 |
| 516 | 20250414 | 100500 | 544186124 | 3460 | 3455 | 3460 | 3455 | 11708 |
| 517 | 20250414 | 100400 | 503690484 | 3450 | 3450 | 3450 | 3450 | 311 |
| 518 | 20250414 | 100300 | 502617534 | 3445 | 3450 | 3450 | 3445 | 3 |
| 519 | 20250414 | 100200 | 502607189 | 3445 | 3450 | 3450 | 3445 | 201 |
| 520 | 20250414 | 100100 | 501914469 | 3450 | 3450 | 3450 | 3450 | 112 |
| 521 | 20250414 | 100000 | 501528069 | 3450 | 3445 | 3450 | 3445 | 92 |
| 522 | 20250414 | 095900 | 501210829 | 3455 | 3455 | 3455 | 3455 | 0 |
| 523 | 20250414 | 095800 | 501210829 | 3455 | 3450 | 3455 | 3440 | 6263 |
| 524 | 20250414 | 095700 | 479654799 | 3450 | 3450 | 3450 | 3450 | 170 |
| 525 | 20250414 | 095600 | 479068299 | 3455 | 3455 | 3455 | 3455 | 95 |
| 526 | 20250414 | 095500 | 478740074 | 3455 | 3455 | 3455 | 3455 | 187 |
| 527 | 20250414 | 095400 | 478093989 | 3455 | 3455 | 3460 | 3455 | 2286 |
| 528 | 20250414 | 095300 | 470195609 | 3455 | 3455 | 3455 | 3455 | 158 |
| 529 | 20250414 | 095200 | 469649719 | 3445 | 3455 | 3455 | 3445 | 529 |
| 530 | 20250414 | 095100 | 467827024 | 3455 | 3445 | 3455 | 3445 | 4713 |
| 531 | 20250414 | 095000 | 451555234 | 3445 | 3440 | 3445 | 3440 | 335 |
| 532 | 20250414 | 094900 | 450402634 | 3445 | 3445 | 3445 | 3445 | 778 |
| 533 | 20250414 | 094800 | 447722424 | 3440 | 3445 | 3445 | 3440 | 127 |
| 534 | 20250414 | 094700 | 447285364 | 3445 | 3445 | 3445 | 3445 | 146 |
| 535 | 20250414 | 094600 | 446782394 | 3445 | 3450 | 3450 | 3445 | 552 |
| 536 | 20250414 | 094500 | 444880604 | 3450 | 3445 | 3450 | 3445 | 605 |
| 537 | 20250414 | 094400 | 442793529 | 3440 | 3445 | 3445 | 3440 | 312 |
| 538 | 20250414 | 094300 | 441720169 | 3445 | 3455 | 3455 | 3440 | 578 |
| 539 | 20250414 | 094200 | 439727069 | 3455 | 3440 | 3455 | 3440 | 6 |
| 540 | 20250414 | 094100 | 439706354 | 3440 | 3450 | 3450 | 3440 | 1106 |
| 541 | 20250414 | 094000 | 435891154 | 3450 | 3430 | 3450 | 3430 | 51 |
| 542 | 20250414 | 093900 | 435716164 | 3430 | 3440 | 3445 | 3430 | 1193 |
| 543 | 20250414 | 093800 | 431609389 | 3420 | 3445 | 3445 | 3420 | 1351 |
| 544 | 20250414 | 093700 | 426967844 | 3450 | 3450 | 3450 | 3435 | 3157 |
| 545 | 20250414 | 093600 | 416097754 | 3445 | 3450 | 3450 | 3445 | 3988 |
| 546 | 20250414 | 093500 | 402343164 | 3445 | 3430 | 3445 | 3430 | 3582 |
| 547 | 20250414 | 093400 | 390009264 | 3440 | 3430 | 3440 | 3430 | 6958 |
| 548 | 20250414 | 093300 | 366090629 | 3435 | 3435 | 3435 | 3435 | 682 |
| 549 | 20250414 | 093200 | 363747959 | 3435 | 3435 | 3435 | 3435 | 1153 |
| 550 | 20250414 | 093100 | 359787404 | 3435 | 3435 | 3435 | 3435 | 61 |
| 551 | 20250414 | 093000 | 359577869 | 3430 | 3415 | 3430 | 3410 | 1940 |
| 552 | 20250414 | 092900 | 352936629 | 3415 | 3415 | 3415 | 3415 | 1182 |
| 553 | 20250414 | 092800 | 348900099 | 3410 | 3420 | 3425 | 3410 | 995 |
| 554 | 20250414 | 092700 | 345500679 | 3415 | 3425 | 3425 | 3415 | 289 |
| 555 | 20250414 | 092600 | 344513444 | 3425 | 3425 | 3425 | 3425 | 200 |
| 556 | 20250414 | 092500 | 343828444 | 3410 | 3430 | 3430 | 3410 | 747 |
| 557 | 20250414 | 092400 | 341274784 | 3430 | 3430 | 3430 | 3430 | 510 |
| 558 | 20250414 | 092300 | 339525484 | 3430 | 3435 | 3435 | 3430 | 8664 |
| 559 | 20250414 | 092200 | 309764894 | 3420 | 3420 | 3420 | 3420 | 190 |
| 560 | 20250414 | 092100 | 309115094 | 3420 | 3425 | 3430 | 3420 | 4324 |
| 561 | 20250414 | 092000 | 294316134 | 3420 | 3420 | 3420 | 3420 | 14 |
| 562 | 20250414 | 091900 | 294268254 | 3405 | 3420 | 3420 | 3405 | 38 |
| 563 | 20250414 | 091800 | 294138339 | 3425 | 3430 | 3430 | 3390 | 21543 |
| 564 | 20250414 | 091700 | 220818969 | 3430 | 3435 | 3435 | 3430 | 21 |
| 565 | 20250414 | 091600 | 220746839 | 3435 | 3435 | 3435 | 3435 | 119 |
| 566 | 20250414 | 091500 | 220338074 | 3435 | 3425 | 3435 | 3425 | 365 |
| 567 | 20250414 | 091400 | 219085749 | 3415 | 3415 | 3415 | 3410 | 1290 |
| 568 | 20250414 | 091300 | 214680834 | 3415 | 3435 | 3435 | 3410 | 5800 |
| 569 | 20250414 | 091200 | 194874214 | 3435 | 3445 | 3445 | 3435 | 320 |
| 570 | 20250414 | 091100 | 193773924 | 3445 | 3440 | 3445 | 3440 | 5170 |
| 571 | 20250414 | 091000 | 175970624 | 3432 | 3420 | 3440 | 3420 | 3032 |
| 572 | 20250414 | 090900 | 165550355 | 3420 | 3435 | 3435 | 3420 | 1126 |
| 573 | 20250414 | 090800 | 161694875 | 3435 | 3435 | 3435 | 3435 | 8757 |
| 574 | 20250414 | 090700 | 131614580 | 3410 | 3410 | 3435 | 3410 | 2980 |
| 575 | 20250414 | 090600 | 121432045 | 3410 | 3415 | 3415 | 3410 | 11 |
| 576 | 20250414 | 090500 | 121394485 | 3415 | 3420 | 3420 | 3410 | 1193 |
| 577 | 20250414 | 090400 | 117319975 | 3420 | 3405 | 3420 | 3405 | 2109 |
| 578 | 20250414 | 090300 | 110129230 | 3405 | 3410 | 3410 | 3405 | 272 |
| 579 | 20250414 | 090200 | 109202705 | 3410 | 3410 | 3430 | 3410 | 4124 |
| 580 | 20250414 | 090100 | 95117420 | 3405 | 3430 | 3430 | 3405 | 5208 |
| 581 | 20250414 | 090000 | 77312355 | 3420 | 3445 | 3450 | 3420 | 22520 |