30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 185700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 3 | 20250414 | 185600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20250414 | 185500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20250414 | 185400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20250414 | 185300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20250414 | 185200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20250414 | 185100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20250414 | 185000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20250414 | 184900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20250414 | 184800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20250414 | 184700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20250414 | 184600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20250414 | 184500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20250414 | 184400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20250414 | 184300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20250414 | 184200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20250414 | 184100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20250414 | 184000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20250414 | 183900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20250414 | 183800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20250414 | 183700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20250414 | 183600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20250414 | 183500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20250414 | 183400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20250414 | 183300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20250414 | 183200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20250414 | 183100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20250414 | 183000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20250414 | 182900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20250414 | 182800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20250414 | 182700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 33 | 20250414 | 182600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20250414 | 182500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20250414 | 182400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20250414 | 182300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20250414 | 182200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20250414 | 182100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20250414 | 182000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20250414 | 181900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20250414 | 181800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20250414 | 181700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20250414 | 181600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20250414 | 181500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20250414 | 181400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20250414 | 181300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20250414 | 181200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20250414 | 181100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20250414 | 181000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20250414 | 180900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20250414 | 180800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20250414 | 180700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20250414 | 180600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20250414 | 180500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20250414 | 180400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20250414 | 180300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20250414 | 180200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20250414 | 180100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20250414 | 180000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20250414 | 175900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20250414 | 175800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20250414 | 175700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 63 | 20250414 | 175600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20250414 | 175500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20250414 | 175400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20250414 | 175300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20250414 | 175200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20250414 | 175100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20250414 | 175000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20250414 | 174900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20250414 | 174800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20250414 | 174700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20250414 | 174600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20250414 | 174500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20250414 | 174400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20250414 | 174300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20250414 | 174200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20250414 | 174100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20250414 | 174000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20250414 | 173900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20250414 | 173800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20250414 | 173700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20250414 | 173600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20250414 | 173500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20250414 | 173400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20250414 | 173300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20250414 | 173200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20250414 | 173100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20250414 | 173000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20250414 | 172900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20250414 | 172800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20250414 | 172700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 93 | 20250414 | 172600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20250414 | 172500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20250414 | 172400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20250414 | 172300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20250414 | 172200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20250414 | 172100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20250414 | 172000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20250414 | 171900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20250414 | 171800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20250414 | 171700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20250414 | 171600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20250414 | 171500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20250414 | 171400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20250414 | 171300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20250414 | 171200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20250414 | 171100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20250414 | 171000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20250414 | 170900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20250414 | 170800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20250414 | 170700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20250414 | 170600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20250414 | 170500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20250414 | 170400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20250414 | 170300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20250414 | 170200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20250414 | 170100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20250414 | 170000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20250414 | 165900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20250414 | 165800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20250414 | 165700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 123 | 20250414 | 165600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20250414 | 165500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20250414 | 165400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20250414 | 165300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20250414 | 165200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20250414 | 165100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20250414 | 165000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20250414 | 164900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20250414 | 164800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20250414 | 164700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20250414 | 164600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20250414 | 164500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20250414 | 164400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20250414 | 164300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20250414 | 164200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20250414 | 164100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20250414 | 164000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20250414 | 163900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20250414 | 163800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20250414 | 163700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20250414 | 163600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20250414 | 163500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20250414 | 163400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20250414 | 163300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20250414 | 163200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20250414 | 163100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20250414 | 163000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20250414 | 162900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20250414 | 162800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20250414 | 162700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 153 | 20250414 | 162600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20250414 | 162500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20250414 | 162400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20250414 | 162300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20250414 | 162200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20250414 | 162100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20250414 | 162000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20250414 | 161900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20250414 | 161800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20250414 | 161700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20250414 | 161600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20250414 | 161500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20250414 | 161400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20250414 | 161300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20250414 | 161200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20250414 | 161100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20250414 | 161000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20250414 | 160900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20250414 | 160800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20250414 | 160700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20250414 | 160600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20250414 | 160500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20250414 | 160400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20250414 | 160300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20250414 | 160200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20250414 | 160100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20250414 | 160000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20250414 | 155900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20250414 | 155800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20250414 | 155700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 183 | 20250414 | 155600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20250414 | 155500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20250414 | 155400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20250414 | 155300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20250414 | 155200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20250414 | 155100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20250414 | 155000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20250414 | 154900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20250414 | 154800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20250414 | 154700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20250414 | 154600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20250414 | 154500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20250414 | 154400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20250414 | 154300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20250414 | 154200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20250414 | 154100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20250414 | 154000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20250414 | 153900 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20250414 | 153800 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20250414 | 153700 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20250414 | 153600 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20250414 | 153500 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20250414 | 153400 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20250414 | 153300 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20250414 | 153200 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20250414 | 153100 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20250414 | 153000 | 2528482238 | 2390 | 2390 | 2390 | 2390 | 6799 |
| 210 | 20250414 | 152900 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20250414 | 152800 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20250414 | 152700 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 213 | 20250414 | 152600 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20250414 | 152500 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 215 | 20250414 | 152400 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 216 | 20250414 | 152300 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 217 | 20250414 | 152200 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 218 | 20250414 | 152100 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 219 | 20250414 | 152000 | 2512232628 | 2395 | 2395 | 2395 | 2395 | 0 |
| 220 | 20250414 | 151900 | 2512232628 | 2395 | 2375 | 2395 | 2375 | 3002 |
| 221 | 20250414 | 151800 | 2505047983 | 2390 | 2390 | 2390 | 2390 | 1 |
| 222 | 20250414 | 151700 | 2505045593 | 2390 | 2375 | 2395 | 2375 | 2158 |
| 223 | 20250414 | 151600 | 2499914323 | 2375 | 2375 | 2375 | 2370 | 1376 |
| 224 | 20250414 | 151500 | 2496646343 | 2375 | 2395 | 2395 | 2375 | 3945 |
| 225 | 20250414 | 151400 | 2487213308 | 2395 | 2395 | 2395 | 2390 | 1441 |
| 226 | 20250414 | 151300 | 2483766183 | 2395 | 2395 | 2395 | 2395 | 1 |
| 227 | 20250414 | 151200 | 2483763788 | 2395 | 2390 | 2395 | 2390 | 1575 |
| 228 | 20250414 | 151100 | 2479992163 | 2390 | 2390 | 2395 | 2380 | 1873 |
| 229 | 20250414 | 151000 | 2475517678 | 2395 | 2380 | 2395 | 2380 | 2021 |
| 230 | 20250414 | 150900 | 2470688583 | 2385 | 2380 | 2385 | 2380 | 403 |
| 231 | 20250414 | 150800 | 2469729428 | 2385 | 2365 | 2385 | 2360 | 1253 |
| 232 | 20250414 | 150700 | 2466763348 | 2365 | 2370 | 2370 | 2350 | 1772 |
| 233 | 20250414 | 150600 | 2462588643 | 2370 | 2380 | 2380 | 2370 | 948 |
| 234 | 20250414 | 150500 | 2460338873 | 2385 | 2385 | 2390 | 2370 | 506 |
| 235 | 20250414 | 150400 | 2459132088 | 2370 | 2345 | 2390 | 2345 | 1302 |
| 236 | 20250414 | 150300 | 2456048288 | 2345 | 2365 | 2375 | 2345 | 4872 |
| 237 | 20250414 | 150200 | 2444585288 | 2355 | 2390 | 2390 | 2350 | 10381 |
| 238 | 20250414 | 150100 | 2420023348 | 2390 | 2405 | 2405 | 2355 | 13061 |
| 239 | 20250414 | 150000 | 2389138433 | 2405 | 2400 | 2405 | 2400 | 4 |
| 240 | 20250414 | 145900 | 2389128828 | 2390 | 2400 | 2400 | 2390 | 5945 |
| 241 | 20250414 | 145800 | 2374911458 | 2400 | 2400 | 2400 | 2395 | 1098 |
| 242 | 20250414 | 145700 | 2372281508 | 2400 | 2400 | 2400 | 2395 | 949 |
| 243 | 20250414 | 145600 | 2370004158 | 2405 | 2405 | 2405 | 2405 | 1 |
| 244 | 20250414 | 145500 | 2370001753 | 2405 | 2400 | 2405 | 2400 | 2367 |
| 245 | 20250414 | 145400 | 2364320948 | 2395 | 2385 | 2395 | 2385 | 2663 |
| 246 | 20250414 | 145300 | 2357947578 | 2390 | 2390 | 2390 | 2390 | 795 |
| 247 | 20250414 | 145200 | 2356047528 | 2390 | 2385 | 2395 | 2385 | 737 |
| 248 | 20250414 | 145100 | 2354287208 | 2385 | 2400 | 2400 | 2385 | 743 |
| 249 | 20250414 | 145000 | 2352513433 | 2405 | 2380 | 2405 | 2380 | 4436 |
| 250 | 20250414 | 144900 | 2341898348 | 2375 | 2385 | 2385 | 2375 | 2298 |
| 251 | 20250414 | 144800 | 2336429768 | 2385 | 2395 | 2395 | 2385 | 478 |
| 252 | 20250414 | 144700 | 2335289728 | 2395 | 2400 | 2400 | 2390 | 122 |
| 253 | 20250414 | 144600 | 2334998098 | 2400 | 2400 | 2400 | 2400 | 188 |
| 254 | 20250414 | 144500 | 2334546898 | 2405 | 2400 | 2405 | 2400 | 834 |
| 255 | 20250414 | 144400 | 2332545293 | 2395 | 2390 | 2395 | 2385 | 1025 |
| 256 | 20250414 | 144300 | 2330093203 | 2390 | 2390 | 2390 | 2390 | 498 |
| 257 | 20250414 | 144200 | 2328902983 | 2405 | 2405 | 2405 | 2405 | 0 |
| 258 | 20250414 | 144100 | 2328902983 | 2405 | 2405 | 2405 | 2405 | 0 |
| 259 | 20250414 | 144000 | 2328902983 | 2405 | 2405 | 2405 | 2405 | 41 |
| 260 | 20250414 | 143900 | 2328804378 | 2410 | 2410 | 2410 | 2410 | 1 |
| 261 | 20250414 | 143800 | 2328801968 | 2405 | 2410 | 2415 | 2405 | 694 |
| 262 | 20250414 | 143700 | 2327131943 | 2410 | 2410 | 2415 | 2410 | 1697 |
| 263 | 20250414 | 143600 | 2323042168 | 2415 | 2405 | 2425 | 2405 | 1632 |
| 264 | 20250414 | 143500 | 2319103713 | 2390 | 2390 | 2390 | 2390 | 579 |
| 265 | 20250414 | 143400 | 2317719903 | 2385 | 2390 | 2390 | 2385 | 708 |
| 266 | 20250414 | 143300 | 2316029743 | 2390 | 2405 | 2405 | 2390 | 633 |
| 267 | 20250414 | 143200 | 2314515348 | 2405 | 2400 | 2405 | 2390 | 1290 |
| 268 | 20250414 | 143100 | 2311425168 | 2405 | 2395 | 2405 | 2395 | 1501 |
| 269 | 20250414 | 143000 | 2307821273 | 2405 | 2400 | 2405 | 2400 | 12 |
| 270 | 20250414 | 142900 | 2307792443 | 2400 | 2405 | 2405 | 2400 | 1674 |
| 271 | 20250414 | 142800 | 2303772038 | 2405 | 2410 | 2410 | 2405 | 674 |
| 272 | 20250414 | 142700 | 2302151043 | 2410 | 2420 | 2420 | 2410 | 1296 |
| 273 | 20250414 | 142600 | 2299023673 | 2420 | 2435 | 2435 | 2420 | 1330 |
| 274 | 20250414 | 142500 | 2295801173 | 2440 | 2435 | 2440 | 2430 | 10 |
| 275 | 20250414 | 142400 | 2295776788 | 2425 | 2440 | 2440 | 2425 | 11 |
| 276 | 20250414 | 142300 | 2295749963 | 2440 | 2440 | 2440 | 2425 | 94 |
| 277 | 20250414 | 142200 | 2295521983 | 2425 | 2435 | 2440 | 2425 | 1879 |
| 278 | 20250414 | 142100 | 2290948828 | 2435 | 2435 | 2435 | 2425 | 13 |
| 279 | 20250414 | 142000 | 2290917213 | 2435 | 2435 | 2435 | 2435 | 969 |
| 280 | 20250414 | 141900 | 2288557698 | 2435 | 2435 | 2435 | 2415 | 1033 |
| 281 | 20250414 | 141800 | 2286044993 | 2435 | 2435 | 2435 | 2430 | 11 |
| 282 | 20250414 | 141700 | 2286018233 | 2435 | 2435 | 2435 | 2415 | 2473 |
| 283 | 20250414 | 141600 | 2280045743 | 2435 | 2435 | 2435 | 2435 | 206 |
| 284 | 20250414 | 141500 | 2279544133 | 2415 | 2435 | 2435 | 2415 | 427 |
| 285 | 20250414 | 141400 | 2278512708 | 2435 | 2435 | 2435 | 2435 | 10 |
| 286 | 20250414 | 141300 | 2278488358 | 2440 | 2435 | 2440 | 2430 | 1920 |
| 287 | 20250414 | 141200 | 2273818613 | 2435 | 2455 | 2455 | 2435 | 868 |
| 288 | 20250414 | 141100 | 2271704923 | 2455 | 2450 | 2455 | 2435 | 42 |
| 289 | 20250414 | 141000 | 2271602318 | 2450 | 2450 | 2450 | 2450 | 56 |
| 290 | 20250414 | 140900 | 2271465118 | 2450 | 2435 | 2450 | 2435 | 121 |
| 291 | 20250414 | 140800 | 2271170468 | 2435 | 2430 | 2435 | 2430 | 699 |
| 292 | 20250414 | 140700 | 2269469118 | 2430 | 2430 | 2430 | 2430 | 1228 |
| 293 | 20250414 | 140600 | 2266485078 | 2430 | 2430 | 2430 | 2430 | 10 |
| 294 | 20250414 | 140500 | 2266460778 | 2430 | 2430 | 2430 | 2430 | 123 |
| 295 | 20250414 | 140400 | 2266161888 | 2430 | 2430 | 2430 | 2415 | 17 |
| 296 | 20250414 | 140300 | 2266120728 | 2430 | 2430 | 2430 | 2430 | 150 |
| 297 | 20250414 | 140200 | 2265756228 | 2430 | 2415 | 2430 | 2415 | 836 |
| 298 | 20250414 | 140100 | 2263735603 | 2415 | 2400 | 2415 | 2400 | 2114 |
| 299 | 20250414 | 140000 | 2258659413 | 2390 | 2390 | 2390 | 2390 | 0 |
| 300 | 20250414 | 135900 | 2258659413 | 2390 | 2400 | 2400 | 2390 | 182 |
| 301 | 20250414 | 135800 | 2258222723 | 2390 | 2400 | 2400 | 2390 | 436 |
| 302 | 20250414 | 135700 | 2257179213 | 2400 | 2390 | 2400 | 2390 | 1486 |
| 303 | 20250414 | 135600 | 2253613413 | 2400 | 2400 | 2400 | 2400 | 0 |
| 304 | 20250414 | 135500 | 2253613413 | 2400 | 2400 | 2400 | 2395 | 26 |
| 305 | 20250414 | 135400 | 2253551133 | 2405 | 2405 | 2405 | 2405 | 0 |
| 306 | 20250414 | 135300 | 2253551133 | 2405 | 2390 | 2405 | 2385 | 3658 |
| 307 | 20250414 | 135200 | 2244787373 | 2390 | 2405 | 2405 | 2385 | 1202 |
| 308 | 20250414 | 135100 | 2241913968 | 2405 | 2405 | 2405 | 2405 | 92 |
| 309 | 20250414 | 135000 | 2241692708 | 2405 | 2390 | 2405 | 2390 | 5135 |
| 310 | 20250414 | 134900 | 2229420043 | 2395 | 2395 | 2395 | 2390 | 5874 |
| 311 | 20250414 | 134800 | 2215352038 | 2395 | 2395 | 2400 | 2395 | 2707 |
| 312 | 20250414 | 134700 | 2208866558 | 2400 | 2400 | 2400 | 2400 | 799 |
| 313 | 20250414 | 134600 | 2206948958 | 2405 | 2415 | 2415 | 2400 | 3391 |
| 314 | 20250414 | 134500 | 2198799008 | 2410 | 2415 | 2420 | 2410 | 4042 |
| 315 | 20250414 | 134400 | 2189021338 | 2415 | 2430 | 2435 | 2415 | 695 |
| 316 | 20250414 | 134300 | 2187341643 | 2425 | 2420 | 2425 | 2420 | 24 |
| 317 | 20250414 | 134200 | 2187283558 | 2420 | 2425 | 2440 | 2420 | 543 |
| 318 | 20250414 | 134100 | 2185966958 | 2450 | 2450 | 2450 | 2435 | 392 |
| 319 | 20250414 | 134000 | 2185012408 | 2450 | 2455 | 2455 | 2450 | 2 |
| 320 | 20250414 | 133900 | 2185007503 | 2435 | 2455 | 2455 | 2435 | 2 |
| 321 | 20250414 | 133800 | 2185002613 | 2432 | 2455 | 2455 | 2425 | 1832 |
| 322 | 20250414 | 133700 | 2180528715 | 2450 | 2450 | 2450 | 2450 | 150 |
| 323 | 20250414 | 133600 | 2180161215 | 2450 | 2450 | 2450 | 2450 | 0 |
| 324 | 20250414 | 133500 | 2180161215 | 2450 | 2455 | 2455 | 2450 | 342 |
| 325 | 20250414 | 133400 | 2179323300 | 2455 | 2455 | 2455 | 2455 | 7 |
| 326 | 20250414 | 133300 | 2179306115 | 2455 | 2455 | 2455 | 2455 | 200 |
| 327 | 20250414 | 133200 | 2178815115 | 2460 | 2460 | 2460 | 2460 | 100 |
| 328 | 20250414 | 133100 | 2178569115 | 2460 | 2452 | 2460 | 2445 | 711 |
| 329 | 20250414 | 133000 | 2176826191 | 2455 | 2455 | 2455 | 2455 | 230 |
| 330 | 20250414 | 132900 | 2176261541 | 2460 | 2460 | 2460 | 2460 | 64 |
| 331 | 20250414 | 132800 | 2176104101 | 2450 | 2450 | 2450 | 2450 | 0 |
| 332 | 20250414 | 132700 | 2176104101 | 2450 | 2455 | 2455 | 2450 | 311 |
| 333 | 20250414 | 132600 | 2175340686 | 2455 | 2455 | 2455 | 2455 | 153 |
| 334 | 20250414 | 132500 | 2174965071 | 2455 | 2455 | 2455 | 2455 | 0 |
| 335 | 20250414 | 132400 | 2174965071 | 2455 | 2450 | 2455 | 2450 | 303 |
| 336 | 20250414 | 132300 | 2174221616 | 2450 | 2450 | 2450 | 2450 | 16 |
| 337 | 20250414 | 132200 | 2174182416 | 2450 | 2450 | 2455 | 2450 | 3816 |
| 338 | 20250414 | 132100 | 2164820366 | 2450 | 2450 | 2450 | 2450 | 5 |
| 339 | 20250414 | 132000 | 2164808116 | 2455 | 2455 | 2455 | 2455 | 0 |
| 340 | 20250414 | 131900 | 2164808116 | 2455 | 2450 | 2455 | 2450 | 904 |
| 341 | 20250414 | 131800 | 2162593246 | 2455 | 2435 | 2455 | 2435 | 312 |
| 342 | 20250414 | 131700 | 2161830506 | 2435 | 2440 | 2445 | 2435 | 1814 |
| 343 | 20250414 | 131600 | 2157405351 | 2440 | 2440 | 2440 | 2440 | 494 |
| 344 | 20250414 | 131500 | 2156199991 | 2445 | 2445 | 2445 | 2445 | 156 |
| 345 | 20250414 | 131400 | 2155818571 | 2445 | 2450 | 2450 | 2440 | 837 |
| 346 | 20250414 | 131300 | 2153772101 | 2460 | 2450 | 2460 | 2450 | 201 |
| 347 | 20250414 | 131200 | 2153279641 | 2460 | 2455 | 2460 | 2455 | 701 |
| 348 | 20250414 | 131100 | 2151557686 | 2455 | 2445 | 2460 | 2445 | 1044 |
| 349 | 20250414 | 131000 | 2148989886 | 2445 | 2460 | 2460 | 2445 | 234 |
| 350 | 20250414 | 130900 | 2148417741 | 2465 | 2450 | 2465 | 2450 | 2340 |
| 351 | 20250414 | 130800 | 2142655756 | 2450 | 2415 | 2450 | 2415 | 3257 |
| 352 | 20250414 | 130700 | 2134755136 | 2415 | 2420 | 2420 | 2415 | 1025 |
| 353 | 20250414 | 130600 | 2132275486 | 2420 | 2435 | 2435 | 2420 | 272 |
| 354 | 20250414 | 130500 | 2131617216 | 2435 | 2435 | 2435 | 2435 | 148 |
| 355 | 20250414 | 130400 | 2131256836 | 2440 | 2435 | 2440 | 2420 | 2662 |
| 356 | 20250414 | 130300 | 2124789946 | 2440 | 2440 | 2440 | 2440 | 0 |
| 357 | 20250414 | 130200 | 2124789946 | 2440 | 2440 | 2440 | 2440 | 20 |
| 358 | 20250414 | 130100 | 2124741146 | 2440 | 2440 | 2440 | 2440 | 279 |
| 359 | 20250414 | 130000 | 2124060386 | 2435 | 2435 | 2435 | 2435 | 232 |
| 360 | 20250414 | 125900 | 2123495466 | 2435 | 2435 | 2435 | 2435 | 100 |
| 361 | 20250414 | 125800 | 2123251966 | 2435 | 2435 | 2435 | 2435 | 0 |
| 362 | 20250414 | 125700 | 2123251966 | 2435 | 2430 | 2435 | 2430 | 172 |
| 363 | 20250414 | 125600 | 2122833346 | 2415 | 2440 | 2440 | 2415 | 3148 |
| 364 | 20250414 | 125500 | 2115209581 | 2440 | 2440 | 2440 | 2440 | 6 |
| 365 | 20250414 | 125400 | 2115194941 | 2440 | 2440 | 2440 | 2440 | 167 |
| 366 | 20250414 | 125300 | 2114787461 | 2425 | 2435 | 2435 | 2425 | 31 |
| 367 | 20250414 | 125200 | 2114712186 | 2435 | 2435 | 2435 | 2435 | 265 |
| 368 | 20250414 | 125100 | 2114066911 | 2425 | 2420 | 2425 | 2420 | 2 |
| 369 | 20250414 | 125000 | 2114062066 | 2435 | 2435 | 2435 | 2435 | 332 |
| 370 | 20250414 | 124900 | 2113253646 | 2435 | 2440 | 2440 | 2425 | 5311 |
| 371 | 20250414 | 124800 | 2100361066 | 2465 | 2440 | 2465 | 2440 | 2168 |
| 372 | 20250414 | 124700 | 2095036966 | 2440 | 2455 | 2455 | 2440 | 3032 |
| 373 | 20250414 | 124600 | 2087624506 | 2450 | 2470 | 2470 | 2450 | 2337 |
| 374 | 20250414 | 124500 | 2081876386 | 2460 | 2460 | 2460 | 2460 | 50 |
| 375 | 20250414 | 124400 | 2081753386 | 2455 | 2455 | 2455 | 2455 | 1100 |
| 376 | 20250414 | 124300 | 2079052886 | 2455 | 2470 | 2470 | 2455 | 4251 |
| 377 | 20250414 | 124200 | 2068579721 | 2475 | 2475 | 2485 | 2475 | 272 |
| 378 | 20250414 | 124100 | 2067905521 | 2485 | 2475 | 2485 | 2475 | 258 |
| 379 | 20250414 | 124000 | 2067266861 | 2460 | 2460 | 2460 | 2460 | 3 |
| 380 | 20250414 | 123900 | 2067259481 | 2460 | 2485 | 2485 | 2460 | 3945 |
| 381 | 20250414 | 123800 | 2057496406 | 2480 | 2475 | 2480 | 2475 | 2261 |
| 382 | 20250414 | 123700 | 2051899821 | 2475 | 2460 | 2475 | 2460 | 422 |
| 383 | 20250414 | 123600 | 2050860451 | 2470 | 2470 | 2470 | 2470 | 50 |
| 384 | 20250414 | 123500 | 2050736951 | 2470 | 2465 | 2470 | 2465 | 986 |
| 385 | 20250414 | 123400 | 2048301831 | 2470 | 2470 | 2470 | 2470 | 1 |
| 386 | 20250414 | 123300 | 2048299361 | 2460 | 2470 | 2470 | 2460 | 432 |
| 387 | 20250414 | 123200 | 2047235641 | 2460 | 2460 | 2460 | 2460 | 0 |
| 388 | 20250414 | 123100 | 2047235641 | 2460 | 2460 | 2460 | 2460 | 0 |
| 389 | 20250414 | 123000 | 2047235641 | 2460 | 2460 | 2460 | 2460 | 0 |
| 390 | 20250414 | 122900 | 2047235641 | 2460 | 2460 | 2460 | 2460 | 0 |
| 391 | 20250414 | 122800 | 2047235641 | 2460 | 2460 | 2460 | 2460 | 10 |
| 392 | 20250414 | 122700 | 2047211041 | 2455 | 2455 | 2455 | 2455 | 372 |
| 393 | 20250414 | 122600 | 2046297781 | 2455 | 2455 | 2455 | 2455 | 310 |
| 394 | 20250414 | 122500 | 2045536731 | 2475 | 2475 | 2475 | 2475 | 362 |
| 395 | 20250414 | 122400 | 2044640781 | 2455 | 2470 | 2470 | 2455 | 878 |
| 396 | 20250414 | 122300 | 2042472951 | 2460 | 2470 | 2470 | 2460 | 644 |
| 397 | 20250414 | 122200 | 2040887681 | 2470 | 2475 | 2475 | 2470 | 1944 |
| 398 | 20250414 | 122100 | 2036085801 | 2475 | 2470 | 2475 | 2470 | 39 |
| 399 | 20250414 | 122000 | 2035989301 | 2485 | 2485 | 2485 | 2485 | 593 |
| 400 | 20250414 | 121900 | 2034515696 | 2485 | 2475 | 2485 | 2475 | 815 |
| 401 | 20250414 | 121800 | 2032491296 | 2475 | 2470 | 2475 | 2470 | 402 |
| 402 | 20250414 | 121700 | 2031496446 | 2470 | 2460 | 2470 | 2460 | 311 |
| 403 | 20250414 | 121600 | 2030729461 | 2460 | 2460 | 2460 | 2460 | 195 |
| 404 | 20250414 | 121500 | 2030249761 | 2460 | 2470 | 2470 | 2460 | 609 |
| 405 | 20250414 | 121400 | 2028746171 | 2460 | 2470 | 2470 | 2455 | 100 |
| 406 | 20250414 | 121300 | 2028500171 | 2470 | 2480 | 2485 | 2470 | 3204 |
| 407 | 20250414 | 121200 | 2020569166 | 2470 | 2455 | 2470 | 2455 | 1747 |
| 408 | 20250414 | 121100 | 2016262731 | 2455 | 2450 | 2455 | 2450 | 778 |
| 409 | 20250414 | 121000 | 2014355971 | 2450 | 2470 | 2470 | 2450 | 82 |
| 410 | 20250414 | 120900 | 2014154531 | 2470 | 2440 | 2470 | 2440 | 3555 |
| 411 | 20250414 | 120800 | 2005443726 | 2435 | 2435 | 2435 | 2435 | 261 |
| 412 | 20250414 | 120700 | 2004808191 | 2435 | 2430 | 2435 | 2430 | 2607 |
| 413 | 20250414 | 120600 | 1998466201 | 2430 | 2430 | 2430 | 2430 | 0 |
| 414 | 20250414 | 120500 | 1998466201 | 2430 | 2420 | 2430 | 2420 | 199 |
| 415 | 20250414 | 120400 | 1997982781 | 2425 | 2430 | 2430 | 2420 | 409 |
| 416 | 20250414 | 120300 | 1996991706 | 2430 | 2430 | 2430 | 2430 | 0 |
| 417 | 20250414 | 120200 | 1996991706 | 2430 | 2420 | 2430 | 2420 | 1274 |
| 418 | 20250414 | 120100 | 1993897436 | 2420 | 2425 | 2425 | 2420 | 3189 |
| 419 | 20250414 | 120000 | 1986179411 | 2425 | 2425 | 2425 | 2425 | 44 |
| 420 | 20250414 | 115900 | 1986072711 | 2425 | 2425 | 2425 | 2425 | 524 |
| 421 | 20250414 | 115800 | 1984802011 | 2425 | 2430 | 2440 | 2425 | 447 |
| 422 | 20250414 | 115700 | 1983716031 | 2445 | 2440 | 2445 | 2440 | 801 |
| 423 | 20250414 | 115600 | 1981757636 | 2445 | 2445 | 2445 | 2445 | 0 |
| 424 | 20250414 | 115500 | 1981757636 | 2445 | 2435 | 2445 | 2425 | 1588 |
| 425 | 20250414 | 115400 | 1977900176 | 2420 | 2440 | 2445 | 2420 | 94 |
| 426 | 20250414 | 115300 | 1977671411 | 2425 | 2425 | 2425 | 2425 | 568 |
| 427 | 20250414 | 115200 | 1976294011 | 2415 | 2415 | 2445 | 2415 | 1185 |
| 428 | 20250414 | 115100 | 1973423356 | 2425 | 2430 | 2430 | 2410 | 9120 |
| 429 | 20250414 | 115000 | 1951346141 | 2425 | 2445 | 2450 | 2425 | 1784 |
| 430 | 20250414 | 114900 | 1947004401 | 2455 | 2455 | 2455 | 2455 | 1 |
| 431 | 20250414 | 114800 | 1947001946 | 2445 | 2435 | 2450 | 2430 | 1085 |
| 432 | 20250414 | 114700 | 1944354706 | 2430 | 2440 | 2440 | 2420 | 436 |
| 433 | 20250414 | 114600 | 1943295101 | 2420 | 2430 | 2440 | 2420 | 1223 |
| 434 | 20250414 | 114500 | 1940328201 | 2440 | 2440 | 2440 | 2440 | 25 |
| 435 | 20250414 | 114400 | 1940267201 | 2440 | 2420 | 2440 | 2420 | 247 |
| 436 | 20250414 | 114300 | 1939667181 | 2440 | 2425 | 2440 | 2420 | 1563 |
| 437 | 20250414 | 114200 | 1935878106 | 2430 | 2440 | 2440 | 2430 | 482 |
| 438 | 20250414 | 114100 | 1934704621 | 2440 | 2432 | 2440 | 2432 | 61 |
| 439 | 20250414 | 114000 | 1934555941 | 2440 | 2432 | 2440 | 2432 | 101 |
| 440 | 20250414 | 113900 | 1934310149 | 2440 | 2440 | 2445 | 2430 | 509 |
| 441 | 20250414 | 113800 | 1933068254 | 2420 | 2435 | 2440 | 2415 | 3600 |
| 442 | 20250414 | 113700 | 1924340024 | 2440 | 2430 | 2440 | 2430 | 436 |
| 443 | 20250414 | 113600 | 1923280424 | 2435 | 2440 | 2440 | 2435 | 2079 |
| 444 | 20250414 | 113500 | 1918214014 | 2440 | 2440 | 2440 | 2440 | 177 |
| 445 | 20250414 | 113400 | 1917782134 | 2455 | 2440 | 2455 | 2440 | 619 |
| 446 | 20250414 | 113300 | 1916271519 | 2455 | 2445 | 2455 | 2435 | 729 |
| 447 | 20250414 | 113200 | 1914493854 | 2440 | 2460 | 2460 | 2440 | 3556 |
| 448 | 20250414 | 113100 | 1905788084 | 2460 | 2465 | 2470 | 2460 | 1493 |
| 449 | 20250414 | 113000 | 1902105849 | 2460 | 2460 | 2460 | 2460 | 2112 |
| 450 | 20250414 | 112900 | 1896910329 | 2460 | 2445 | 2460 | 2445 | 1977 |
| 451 | 20250414 | 112800 | 1892076394 | 2445 | 2500 | 2500 | 2445 | 10495 |
| 452 | 20250414 | 112700 | 1866179074 | 2500 | 2460 | 2500 | 2460 | 12150 |
| 453 | 20250414 | 112600 | 1836090014 | 2470 | 2455 | 2470 | 2450 | 799 |
| 454 | 20250414 | 112500 | 1834122754 | 2455 | 2470 | 2470 | 2455 | 1488 |
| 455 | 20250414 | 112400 | 1830467199 | 2450 | 2465 | 2470 | 2450 | 2098 |
| 456 | 20250414 | 112300 | 1825309204 | 2465 | 2460 | 2465 | 2450 | 7796 |
| 457 | 20250414 | 112200 | 1806175004 | 2460 | 2480 | 2480 | 2460 | 4809 |
| 458 | 20250414 | 112100 | 1794307900 | 2480 | 2460 | 2485 | 2460 | 3485 |
| 459 | 20250414 | 112000 | 1785681860 | 2465 | 2505 | 2560 | 2465 | 39410 |
| 460 | 20250414 | 111900 | 1687211835 | 2535 | 2490 | 2560 | 2485 | 26917 |
| 461 | 20250414 | 111800 | 1619871350 | 2480 | 2480 | 2480 | 2480 | 0 |
| 462 | 20250414 | 111700 | 1619871350 | 2480 | 2475 | 2480 | 2475 | 13094 |
| 463 | 20250414 | 111600 | 1587408880 | 2470 | 2470 | 2480 | 2465 | 11577 |
| 464 | 20250414 | 111500 | 1558794165 | 2465 | 2440 | 2465 | 2435 | 11996 |
| 465 | 20250414 | 111400 | 1529438900 | 2440 | 2435 | 2440 | 2435 | 175 |
| 466 | 20250414 | 111300 | 1529012225 | 2435 | 2435 | 2435 | 2435 | 1082 |
| 467 | 20250414 | 111200 | 1526377555 | 2440 | 2420 | 2440 | 2420 | 5745 |
| 468 | 20250414 | 111100 | 1512416495 | 2410 | 2412 | 2420 | 2410 | 1865 |
| 469 | 20250414 | 111000 | 1507914010 | 2415 | 2430 | 2430 | 2415 | 3174 |
| 470 | 20250414 | 110900 | 1500229400 | 2430 | 2420 | 2430 | 2420 | 2521 |
| 471 | 20250414 | 110800 | 1494122555 | 2420 | 2420 | 2420 | 2410 | 1504 |
| 472 | 20250414 | 110700 | 1490483845 | 2420 | 2430 | 2435 | 2400 | 5224 |
| 473 | 20250414 | 110600 | 1477895920 | 2435 | 2400 | 2435 | 2400 | 2149 |
| 474 | 20250414 | 110500 | 1472716800 | 2395 | 2385 | 2395 | 2380 | 2416 |
| 475 | 20250414 | 110400 | 1466950705 | 2385 | 2390 | 2390 | 2385 | 76 |
| 476 | 20250414 | 110300 | 1466769410 | 2380 | 2375 | 2385 | 2375 | 2192 |
| 477 | 20250414 | 110200 | 1461558605 | 2375 | 2375 | 2375 | 2375 | 443 |
| 478 | 20250414 | 110100 | 1460506480 | 2375 | 2385 | 2385 | 2370 | 592 |
| 479 | 20250414 | 110000 | 1459098090 | 2390 | 2390 | 2390 | 2390 | 483 |
| 480 | 20250414 | 105900 | 1457943720 | 2390 | 2410 | 2410 | 2390 | 1777 |
| 481 | 20250414 | 105800 | 1453681845 | 2415 | 2410 | 2415 | 2410 | 1570 |
| 482 | 20250414 | 105700 | 1449898050 | 2410 | 2395 | 2410 | 2395 | 570 |
| 483 | 20250414 | 105600 | 1448532810 | 2400 | 2400 | 2415 | 2400 | 3553 |
| 484 | 20250414 | 105500 | 1440000925 | 2405 | 2435 | 2435 | 2405 | 1955 |
| 485 | 20250414 | 105400 | 1435277855 | 2430 | 2435 | 2440 | 2420 | 2159 |
| 486 | 20250414 | 105300 | 1430028695 | 2435 | 2440 | 2440 | 2435 | 575 |
| 487 | 20250414 | 105200 | 1428627215 | 2445 | 2440 | 2445 | 2435 | 2628 |
| 488 | 20250414 | 105100 | 1422209035 | 2445 | 2430 | 2445 | 2430 | 1437 |
| 489 | 20250414 | 105000 | 1418706760 | 2435 | 2430 | 2440 | 2430 | 1868 |
| 490 | 20250414 | 104900 | 1414153415 | 2430 | 2440 | 2440 | 2430 | 734 |
| 491 | 20250414 | 104800 | 1412369675 | 2430 | 2415 | 2440 | 2415 | 13511 |
| 492 | 20250414 | 104700 | 1379505985 | 2415 | 2425 | 2425 | 2415 | 1104 |
| 493 | 20250414 | 104600 | 1376835140 | 2420 | 2385 | 2425 | 2385 | 11964 |
| 494 | 20250414 | 104500 | 1348135225 | 2377 | 2377 | 2377 | 2377 | 59 |
| 495 | 20250414 | 104400 | 1347994982 | 2380 | 2380 | 2380 | 2380 | 336 |
| 496 | 20250414 | 104300 | 1347195302 | 2375 | 2375 | 2375 | 2375 | 0 |
| 497 | 20250414 | 104200 | 1347195302 | 2375 | 2370 | 2375 | 2370 | 1604 |
| 498 | 20250414 | 104100 | 1343392197 | 2370 | 2360 | 2370 | 2360 | 240 |
| 499 | 20250414 | 104000 | 1342824397 | 2360 | 2360 | 2365 | 2360 | 1500 |
| 500 | 20250414 | 103900 | 1339282827 | 2360 | 2360 | 2360 | 2360 | 175 |
| 501 | 20250414 | 103800 | 1338869827 | 2360 | 2365 | 2375 | 2360 | 513 |
| 502 | 20250414 | 103700 | 1337656657 | 2365 | 2370 | 2370 | 2365 | 745 |
| 503 | 20250414 | 103600 | 1335894522 | 2375 | 2375 | 2375 | 2375 | 1010 |
| 504 | 20250414 | 103500 | 1333495772 | 2360 | 2365 | 2365 | 2360 | 2989 |
| 505 | 20250414 | 103400 | 1326440562 | 2365 | 2380 | 2380 | 2365 | 416 |
| 506 | 20250414 | 103300 | 1325452072 | 2380 | 2380 | 2380 | 2380 | 22 |
| 507 | 20250414 | 103200 | 1325399712 | 2375 | 2370 | 2375 | 2360 | 825 |
| 508 | 20250414 | 103100 | 1323444284 | 2370 | 2375 | 2380 | 2370 | 1550 |
| 509 | 20250414 | 103000 | 1319764999 | 2385 | 2380 | 2385 | 2380 | 2206 |
| 510 | 20250414 | 102900 | 1314509499 | 2380 | 2380 | 2380 | 2380 | 1 |
| 511 | 20250414 | 102800 | 1314507119 | 2360 | 2360 | 2360 | 2360 | 0 |
| 512 | 20250414 | 102700 | 1314507119 | 2360 | 2360 | 2360 | 2360 | 600 |
| 513 | 20250414 | 102600 | 1313091119 | 2380 | 2380 | 2380 | 2380 | 321 |
| 514 | 20250414 | 102500 | 1312327139 | 2380 | 2370 | 2380 | 2370 | 1434 |
| 515 | 20250414 | 102400 | 1308922404 | 2370 | 2370 | 2370 | 2370 | 1926 |
| 516 | 20250414 | 102300 | 1304357784 | 2370 | 2370 | 2370 | 2370 | 0 |
| 517 | 20250414 | 102200 | 1304357784 | 2370 | 2365 | 2370 | 2365 | 83 |
| 518 | 20250414 | 102100 | 1304161484 | 2365 | 2360 | 2365 | 2360 | 6 |
| 519 | 20250414 | 102000 | 1304147314 | 2360 | 2350 | 2360 | 2345 | 1383 |
| 520 | 20250414 | 101900 | 1300885044 | 2360 | 2365 | 2365 | 2360 | 44 |
| 521 | 20250414 | 101800 | 1300781199 | 2370 | 2370 | 2370 | 2370 | 0 |
| 522 | 20250414 | 101700 | 1300781199 | 2370 | 2360 | 2370 | 2345 | 24 |
| 523 | 20250414 | 101600 | 1300724634 | 2340 | 2365 | 2375 | 2340 | 908 |
| 524 | 20250414 | 101500 | 1298587374 | 2365 | 2365 | 2365 | 2365 | 187 |
| 525 | 20250414 | 101400 | 1298145119 | 2365 | 2360 | 2365 | 2360 | 887 |
| 526 | 20250414 | 101300 | 1296049614 | 2365 | 2365 | 2365 | 2350 | 339 |
| 527 | 20250414 | 101200 | 1295252919 | 2350 | 2365 | 2365 | 2350 | 735 |
| 528 | 20250414 | 101100 | 1293515269 | 2365 | 2365 | 2385 | 2365 | 1132 |
| 529 | 20250414 | 101000 | 1290837489 | 2385 | 2370 | 2385 | 2370 | 209 |
| 530 | 20250414 | 100900 | 1290340974 | 2385 | 2385 | 2385 | 2385 | 996 |
| 531 | 20250414 | 100800 | 1287965514 | 2395 | 2385 | 2395 | 2385 | 314 |
| 532 | 20250414 | 100700 | 1287216614 | 2385 | 2400 | 2400 | 2385 | 301 |
| 533 | 20250414 | 100600 | 1286496374 | 2400 | 2400 | 2400 | 2385 | 5346 |
| 534 | 20250414 | 100500 | 1273665989 | 2405 | 2400 | 2405 | 2400 | 4421 |
| 535 | 20250414 | 100400 | 1263035594 | 2400 | 2380 | 2405 | 2380 | 5373 |
| 536 | 20250414 | 100300 | 1250143649 | 2380 | 2365 | 2380 | 2365 | 1200 |
| 537 | 20250414 | 100200 | 1247296149 | 2365 | 2365 | 2380 | 2365 | 92 |
| 538 | 20250414 | 100100 | 1247077984 | 2360 | 2385 | 2385 | 2350 | 4224 |
| 539 | 20250414 | 100000 | 1237090184 | 2385 | 2370 | 2385 | 2370 | 1162 |
| 540 | 20250414 | 095900 | 1234325774 | 2385 | 2370 | 2385 | 2365 | 12780 |
| 541 | 20250414 | 095800 | 1203943549 | 2370 | 2355 | 2400 | 2355 | 2027 |
| 542 | 20250414 | 095700 | 1199107759 | 2350 | 2375 | 2385 | 2350 | 8067 |
| 543 | 20250414 | 095600 | 1180034149 | 2375 | 2385 | 2390 | 2355 | 9273 |
| 544 | 20250414 | 095500 | 1157969359 | 2395 | 2410 | 2415 | 2395 | 7106 |
| 545 | 20250414 | 095400 | 1140862649 | 2410 | 2415 | 2415 | 2400 | 5254 |
| 546 | 20250414 | 095300 | 1128191704 | 2415 | 2375 | 2415 | 2360 | 13778 |
| 547 | 20250414 | 095200 | 1095232644 | 2375 | 2400 | 2410 | 2375 | 17951 |
| 548 | 20250414 | 095100 | 1052314044 | 2400 | 2395 | 2410 | 2395 | 2270 |
| 549 | 20250414 | 095000 | 1046854974 | 2400 | 2405 | 2405 | 2385 | 4609 |
| 550 | 20250414 | 094900 | 1035807924 | 2405 | 2390 | 2440 | 2375 | 30900 |
| 551 | 20250414 | 094800 | 961578499 | 2380 | 2355 | 2385 | 2355 | 20219 |
| 552 | 20250414 | 094700 | 913663434 | 2355 | 2350 | 2360 | 2350 | 8289 |
| 553 | 20250414 | 094600 | 894167648 | 2350 | 2340 | 2355 | 2340 | 24668 |
| 554 | 20250414 | 094500 | 836249243 | 2340 | 2330 | 2340 | 2325 | 4763 |
| 555 | 20250414 | 094400 | 825124988 | 2325 | 2330 | 2330 | 2315 | 1286 |
| 556 | 20250414 | 094300 | 822132683 | 2330 | 2310 | 2335 | 2310 | 12963 |
| 557 | 20250414 | 094200 | 791907343 | 2330 | 2300 | 2330 | 2295 | 5464 |
| 558 | 20250414 | 094100 | 779315838 | 2295 | 2290 | 2295 | 2290 | 1286 |
| 559 | 20250414 | 094000 | 776365268 | 2290 | 2290 | 2290 | 2285 | 5686 |
| 560 | 20250414 | 093900 | 763347188 | 2290 | 2290 | 2290 | 2290 | 10 |
| 561 | 20250414 | 093800 | 763324288 | 2300 | 2300 | 2300 | 2295 | 1187 |
| 562 | 20250414 | 093700 | 760599188 | 2300 | 2305 | 2305 | 2300 | 527 |
| 563 | 20250414 | 093600 | 759386953 | 2300 | 2300 | 2300 | 2300 | 1480 |
| 564 | 20250414 | 093500 | 755982953 | 2290 | 2300 | 2300 | 2290 | 1211 |
| 565 | 20250414 | 093400 | 753209753 | 2300 | 2305 | 2305 | 2300 | 42 |
| 566 | 20250414 | 093300 | 753113148 | 2285 | 2295 | 2295 | 2285 | 11428 |
| 567 | 20250414 | 093200 | 726950958 | 2295 | 2295 | 2300 | 2295 | 4381 |
| 568 | 20250414 | 093100 | 716896543 | 2300 | 2290 | 2305 | 2290 | 3976 |
| 569 | 20250414 | 093000 | 707765638 | 2295 | 2290 | 2295 | 2290 | 6550 |
| 570 | 20250414 | 092900 | 692763638 | 2285 | 2300 | 2300 | 2285 | 7487 |
| 571 | 20250414 | 092800 | 675621848 | 2300 | 2310 | 2310 | 2300 | 16894 |
| 572 | 20250414 | 092700 | 636747498 | 2315 | 2330 | 2340 | 2315 | 24779 |
| 573 | 20250414 | 092600 | 579038543 | 2340 | 2340 | 2345 | 2335 | 7526 |
| 574 | 20250414 | 092500 | 561429763 | 2340 | 2315 | 2340 | 2315 | 14782 |
| 575 | 20250414 | 092400 | 527038513 | 2320 | 2330 | 2330 | 2320 | 12972 |
| 576 | 20250414 | 092300 | 496943403 | 2325 | 2330 | 2330 | 2320 | 2076 |
| 577 | 20250414 | 092200 | 492117478 | 2330 | 2320 | 2330 | 2310 | 6363 |
| 578 | 20250414 | 092100 | 477365233 | 2320 | 2305 | 2320 | 2295 | 5724 |
| 579 | 20250414 | 092000 | 464128823 | 2295 | 2300 | 2310 | 2290 | 8218 |
| 580 | 20250414 | 091900 | 445298903 | 2295 | 2310 | 2315 | 2290 | 20567 |
| 581 | 20250414 | 091800 | 398009173 | 2305 | 2320 | 2320 | 2305 | 14675 |
| 582 | 20250414 | 091700 | 364155083 | 2315 | 2305 | 2325 | 2305 | 9907 |
| 583 | 20250414 | 091600 | 341205453 | 2310 | 2300 | 2310 | 2290 | 3853 |
| 584 | 20250414 | 091500 | 332357953 | 2290 | 2305 | 2310 | 2290 | 3036 |
| 585 | 20250414 | 091400 | 325381453 | 2310 | 2290 | 2310 | 2280 | 11279 |
| 586 | 20250414 | 091300 | 299463393 | 2290 | 2290 | 2290 | 2275 | 9046 |
| 587 | 20250414 | 091200 | 278831918 | 2290 | 2270 | 2290 | 2260 | 10492 |
| 588 | 20250414 | 091100 | 255002383 | 2280 | 2245 | 2280 | 2235 | 4807 |
| 589 | 20250414 | 091000 | 244171223 | 2255 | 2240 | 2255 | 2240 | 2071 |
| 590 | 20250414 | 090900 | 239530643 | 2240 | 2240 | 2240 | 2220 | 13651 |
| 591 | 20250414 | 090800 | 209087343 | 2225 | 2225 | 2300 | 2210 | 13230 |
| 592 | 20250414 | 090700 | 179315313 | 2195 | 2230 | 2235 | 2185 | 17263 |
| 593 | 20250414 | 090600 | 141296870 | 2225 | 2225 | 2225 | 2210 | 2045 |
| 594 | 20250414 | 090500 | 136753645 | 2235 | 2215 | 2235 | 2180 | 17698 |
| 595 | 20250414 | 090400 | 97882470 | 2205 | 2210 | 2215 | 2200 | 3696 |
| 596 | 20250414 | 090300 | 89743310 | 2205 | 2225 | 2230 | 2205 | 903 |
| 597 | 20250414 | 090200 | 87739625 | 2210 | 2220 | 2240 | 2200 | 11997 |
| 598 | 20250414 | 090100 | 61126490 | 2220 | 2225 | 2235 | 2210 | 3703 |
| 599 | 20250414 | 090000 | 52899260 | 2230 | 2255 | 2255 | 2210 | 21367 |