29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 184400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 3 | 20250411 | 184300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20250411 | 184200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20250411 | 184100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20250411 | 184000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20250411 | 183900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20250411 | 183800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20250411 | 183700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20250411 | 183600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20250411 | 183500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20250411 | 183400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20250411 | 183300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20250411 | 183200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20250411 | 183100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20250411 | 183000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20250411 | 182900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20250411 | 182800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20250411 | 182700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20250411 | 182600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20250411 | 182500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20250411 | 182400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20250411 | 182300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20250411 | 182200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20250411 | 182100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20250411 | 182000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20250411 | 181900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20250411 | 181800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20250411 | 181700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20250411 | 181600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20250411 | 181500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20250411 | 181400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 33 | 20250411 | 181300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20250411 | 181200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20250411 | 181100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20250411 | 181000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20250411 | 180900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20250411 | 180800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20250411 | 180700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20250411 | 180600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20250411 | 180500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20250411 | 180400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20250411 | 180300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20250411 | 180200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20250411 | 180100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20250411 | 180000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20250411 | 175900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20250411 | 175800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20250411 | 175700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20250411 | 175600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20250411 | 175500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20250411 | 175400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20250411 | 175300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20250411 | 175200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20250411 | 175100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20250411 | 175000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20250411 | 174900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20250411 | 174800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20250411 | 174700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20250411 | 174600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20250411 | 174500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20250411 | 174400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 63 | 20250411 | 174300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20250411 | 174200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20250411 | 174100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20250411 | 174000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20250411 | 173900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20250411 | 173800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20250411 | 173700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20250411 | 173600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20250411 | 173500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20250411 | 173400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20250411 | 173300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20250411 | 173200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20250411 | 173100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20250411 | 173000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20250411 | 172900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20250411 | 172800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20250411 | 172700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20250411 | 172600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20250411 | 172500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20250411 | 172400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20250411 | 172300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20250411 | 172200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20250411 | 172100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20250411 | 172000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20250411 | 171900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20250411 | 171800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20250411 | 171700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20250411 | 171600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20250411 | 171500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20250411 | 171400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 93 | 20250411 | 171300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20250411 | 171200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20250411 | 171100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20250411 | 171000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20250411 | 170900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20250411 | 170800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20250411 | 170700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20250411 | 170600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20250411 | 170500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20250411 | 170400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20250411 | 170300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20250411 | 170200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20250411 | 170100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20250411 | 170000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20250411 | 165900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20250411 | 165800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20250411 | 165700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20250411 | 165600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20250411 | 165500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20250411 | 165400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20250411 | 165300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20250411 | 165200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20250411 | 165100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20250411 | 165000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20250411 | 164900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20250411 | 164800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20250411 | 164700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20250411 | 164600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20250411 | 164500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20250411 | 164400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 123 | 20250411 | 164300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20250411 | 164200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20250411 | 164100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20250411 | 164000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20250411 | 163900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20250411 | 163800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20250411 | 163700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20250411 | 163600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20250411 | 163500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20250411 | 163400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20250411 | 163300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20250411 | 163200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20250411 | 163100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20250411 | 163000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20250411 | 162900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20250411 | 162800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20250411 | 162700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20250411 | 162600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20250411 | 162500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20250411 | 162400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20250411 | 162300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20250411 | 162200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20250411 | 162100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20250411 | 162000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20250411 | 161900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20250411 | 161800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20250411 | 161700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20250411 | 161600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20250411 | 161500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20250411 | 161400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 153 | 20250411 | 161300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20250411 | 161200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20250411 | 161100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20250411 | 161000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20250411 | 160900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20250411 | 160800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20250411 | 160700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20250411 | 160600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20250411 | 160500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20250411 | 160400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20250411 | 160300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20250411 | 160200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20250411 | 160100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20250411 | 160000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20250411 | 155900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20250411 | 155800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20250411 | 155700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20250411 | 155600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20250411 | 155500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20250411 | 155400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20250411 | 155300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20250411 | 155200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20250411 | 155100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20250411 | 155000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20250411 | 154900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20250411 | 154800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20250411 | 154700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20250411 | 154600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20250411 | 154500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20250411 | 154400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 183 | 20250411 | 154300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20250411 | 154200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20250411 | 154100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20250411 | 154000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20250411 | 153900 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20250411 | 153800 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20250411 | 153700 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20250411 | 153600 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20250411 | 153500 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20250411 | 153400 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20250411 | 153300 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20250411 | 153200 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20250411 | 153100 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20250411 | 153000 | 1679769033 | 4550 | 4550 | 4550 | 4550 | 4418 |
| 197 | 20250411 | 152900 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20250411 | 152800 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20250411 | 152700 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20250411 | 152600 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20250411 | 152500 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20250411 | 152400 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20250411 | 152300 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20250411 | 152200 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20250411 | 152100 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20250411 | 152000 | 1659667133 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20250411 | 151900 | 1659667133 | 4550 | 4545 | 4560 | 4540 | 4642 |
| 208 | 20250411 | 151800 | 1638559693 | 4545 | 4535 | 4545 | 4535 | 457 |
| 209 | 20250411 | 151700 | 1636485503 | 4540 | 4540 | 4540 | 4540 | 0 |
| 210 | 20250411 | 151600 | 1636485503 | 4540 | 4540 | 4540 | 4525 | 62 |
| 211 | 20250411 | 151500 | 1636204773 | 4545 | 4525 | 4545 | 4525 | 38 |
| 212 | 20250411 | 151400 | 1636032803 | 4545 | 4545 | 4545 | 4545 | 0 |
| 213 | 20250411 | 151300 | 1636032803 | 4545 | 4545 | 4545 | 4545 | 0 |
| 214 | 20250411 | 151200 | 1636032803 | 4545 | 4545 | 4550 | 4525 | 216 |
| 215 | 20250411 | 151100 | 1635050858 | 4525 | 4545 | 4545 | 4525 | 1239 |
| 216 | 20250411 | 151000 | 1629441868 | 4545 | 4535 | 4545 | 4535 | 1509 |
| 217 | 20250411 | 150900 | 1622591588 | 4535 | 4535 | 4540 | 4525 | 308 |
| 218 | 20250411 | 150800 | 1621194553 | 4540 | 4540 | 4540 | 4540 | 0 |
| 219 | 20250411 | 150700 | 1621194553 | 4540 | 4540 | 4540 | 4540 | 150 |
| 220 | 20250411 | 150600 | 1620513553 | 4540 | 4535 | 4540 | 4535 | 1000 |
| 221 | 20250411 | 150500 | 1615975633 | 4535 | 4535 | 4535 | 4535 | 1 |
| 222 | 20250411 | 150400 | 1615971098 | 4530 | 4515 | 4530 | 4515 | 431 |
| 223 | 20250411 | 150300 | 1614018683 | 4525 | 4520 | 4525 | 4520 | 1632 |
| 224 | 20250411 | 150200 | 1606636983 | 4510 | 4515 | 4520 | 4510 | 768 |
| 225 | 20250411 | 150100 | 1603169688 | 4505 | 4505 | 4505 | 4505 | 227 |
| 226 | 20250411 | 150000 | 1602147053 | 4505 | 4505 | 4505 | 4505 | 4 |
| 227 | 20250411 | 145900 | 1602129033 | 4505 | 4515 | 4525 | 4505 | 249 |
| 228 | 20250411 | 145800 | 1601007258 | 4505 | 4505 | 4505 | 4505 | 154 |
| 229 | 20250411 | 145700 | 1600313488 | 4505 | 4505 | 4505 | 4505 | 494 |
| 230 | 20250411 | 145600 | 1598088018 | 4520 | 4505 | 4520 | 4505 | 111 |
| 231 | 20250411 | 145500 | 1597586513 | 4515 | 4520 | 4520 | 4515 | 1401 |
| 232 | 20250411 | 145400 | 1591258998 | 4520 | 4510 | 4520 | 4505 | 2166 |
| 233 | 20250411 | 145300 | 1581488708 | 4520 | 4515 | 4520 | 4515 | 151 |
| 234 | 20250411 | 145200 | 1580806193 | 4520 | 4505 | 4520 | 4505 | 206 |
| 235 | 20250411 | 145100 | 1579878148 | 4505 | 4505 | 4515 | 4505 | 253 |
| 236 | 20250411 | 145000 | 1578738373 | 4520 | 4505 | 4520 | 4505 | 258 |
| 237 | 20250411 | 144900 | 1577576058 | 4515 | 4515 | 4515 | 4515 | 181 |
| 238 | 20250411 | 144800 | 1576758843 | 4520 | 4505 | 4520 | 4505 | 102 |
| 239 | 20250411 | 144700 | 1576297833 | 4515 | 4510 | 4515 | 4510 | 2 |
| 240 | 20250411 | 144600 | 1576288808 | 4520 | 4520 | 4520 | 4520 | 101 |
| 241 | 20250411 | 144500 | 1575832288 | 4505 | 4515 | 4520 | 4505 | 532 |
| 242 | 20250411 | 144400 | 1573432813 | 4510 | 4515 | 4515 | 4510 | 344 |
| 243 | 20250411 | 144300 | 1571879658 | 4515 | 4505 | 4515 | 4505 | 751 |
| 244 | 20250411 | 144200 | 1568493530 | 4505 | 4515 | 4515 | 4505 | 599 |
| 245 | 20250411 | 144100 | 1565791295 | 4515 | 4520 | 4520 | 4515 | 66 |
| 246 | 20250411 | 144000 | 1565493275 | 4515 | 4515 | 4515 | 4515 | 3 |
| 247 | 20250411 | 143900 | 1565479730 | 4515 | 4515 | 4515 | 4515 | 1 |
| 248 | 20250411 | 143800 | 1565475215 | 4515 | 4520 | 4520 | 4515 | 101 |
| 249 | 20250411 | 143700 | 1565018700 | 4515 | 4515 | 4515 | 4515 | 1 |
| 250 | 20250411 | 143600 | 1565014185 | 4505 | 4520 | 4520 | 4505 | 63 |
| 251 | 20250411 | 143500 | 1564729455 | 4520 | 4525 | 4525 | 4520 | 260 |
| 252 | 20250411 | 143400 | 1563553005 | 4520 | 4515 | 4520 | 4510 | 1063 |
| 253 | 20250411 | 143300 | 1558750765 | 4505 | 4510 | 4510 | 4505 | 429 |
| 254 | 20250411 | 143200 | 1556815985 | 4515 | 4515 | 4515 | 4515 | 1 |
| 255 | 20250411 | 143100 | 1556811470 | 4520 | 4510 | 4520 | 4500 | 260 |
| 256 | 20250411 | 143000 | 1555638330 | 4515 | 4510 | 4520 | 4510 | 3 |
| 257 | 20250411 | 142900 | 1555624785 | 4510 | 4510 | 4510 | 4510 | 45 |
| 258 | 20250411 | 142800 | 1555421835 | 4510 | 4520 | 4520 | 4510 | 257 |
| 259 | 20250411 | 142700 | 1554260435 | 4520 | 4525 | 4525 | 4510 | 56 |
| 260 | 20250411 | 142600 | 1554007315 | 4525 | 4525 | 4525 | 4520 | 105 |
| 261 | 20250411 | 142500 | 1553532540 | 4525 | 4515 | 4525 | 4510 | 701 |
| 262 | 20250411 | 142400 | 1550367520 | 4510 | 4515 | 4515 | 4510 | 3 |
| 263 | 20250411 | 142300 | 1550353985 | 4510 | 4525 | 4525 | 4510 | 66 |
| 264 | 20250411 | 142200 | 1550056000 | 4525 | 4515 | 4525 | 4500 | 4004 |
| 265 | 20250411 | 142100 | 1532031175 | 4515 | 4520 | 4520 | 4515 | 99 |
| 266 | 20250411 | 142000 | 1531583700 | 4520 | 4520 | 4520 | 4520 | 0 |
| 267 | 20250411 | 141900 | 1531583700 | 4520 | 4520 | 4520 | 4520 | 2 |
| 268 | 20250411 | 141800 | 1531574660 | 4520 | 4520 | 4520 | 4520 | 1 |
| 269 | 20250411 | 141700 | 1531570140 | 4520 | 4520 | 4525 | 4515 | 472 |
| 270 | 20250411 | 141600 | 1529437130 | 4525 | 4525 | 4525 | 4500 | 392 |
| 271 | 20250411 | 141500 | 1527670775 | 4510 | 4510 | 4520 | 4510 | 456 |
| 272 | 20250411 | 141400 | 1525609710 | 4510 | 4520 | 4520 | 4510 | 4 |
| 273 | 20250411 | 141300 | 1525591640 | 4510 | 4510 | 4510 | 4510 | 301 |
| 274 | 20250411 | 141200 | 1524234130 | 4510 | 4520 | 4520 | 4505 | 406 |
| 275 | 20250411 | 141100 | 1522403050 | 4520 | 4520 | 4520 | 4520 | 1 |
| 276 | 20250411 | 141000 | 1522398530 | 4520 | 4515 | 4520 | 4515 | 2 |
| 277 | 20250411 | 140900 | 1522389495 | 4515 | 4525 | 4525 | 4515 | 6 |
| 278 | 20250411 | 140800 | 1522362355 | 4525 | 4505 | 4525 | 4505 | 1702 |
| 279 | 20250411 | 140700 | 1514692660 | 4505 | 4525 | 4525 | 4505 | 4 |
| 280 | 20250411 | 140600 | 1514674600 | 4525 | 4510 | 4525 | 4500 | 1004 |
| 281 | 20250411 | 140500 | 1510149145 | 4510 | 4525 | 4530 | 4510 | 1738 |
| 282 | 20250411 | 140400 | 1502298845 | 4525 | 4530 | 4530 | 4510 | 1239 |
| 283 | 20250411 | 140300 | 1496708680 | 4535 | 4535 | 4535 | 4535 | 505 |
| 284 | 20250411 | 140200 | 1494418505 | 4535 | 4525 | 4535 | 4525 | 6 |
| 285 | 20250411 | 140100 | 1494391315 | 4515 | 4535 | 4535 | 4510 | 1606 |
| 286 | 20250411 | 140000 | 1487140195 | 4535 | 4530 | 4535 | 4520 | 422 |
| 287 | 20250411 | 135900 | 1485229730 | 4535 | 4520 | 4535 | 4515 | 1955 |
| 288 | 20250411 | 135800 | 1476402385 | 4535 | 4540 | 4540 | 4515 | 3077 |
| 289 | 20250411 | 135700 | 1462491075 | 4540 | 4540 | 4540 | 4540 | 1 |
| 290 | 20250411 | 135600 | 1462486535 | 4535 | 4535 | 4535 | 4535 | 69 |
| 291 | 20250411 | 135500 | 1462173620 | 4535 | 4530 | 4540 | 4530 | 78 |
| 292 | 20250411 | 135400 | 1461820105 | 4540 | 4540 | 4540 | 4540 | 8 |
| 293 | 20250411 | 135300 | 1461783785 | 4540 | 4540 | 4545 | 4540 | 389 |
| 294 | 20250411 | 135200 | 1460016345 | 4530 | 4535 | 4540 | 4530 | 275 |
| 295 | 20250411 | 135100 | 1458770360 | 4530 | 4545 | 4545 | 4530 | 261 |
| 296 | 20250411 | 135000 | 1457587725 | 4545 | 4535 | 4545 | 4530 | 1054 |
| 297 | 20250411 | 134900 | 1452807550 | 4535 | 4540 | 4540 | 4535 | 201 |
| 298 | 20250411 | 134800 | 1451895015 | 4540 | 4540 | 4540 | 4540 | 72 |
| 299 | 20250411 | 134700 | 1451568135 | 4540 | 4550 | 4550 | 4540 | 622 |
| 300 | 20250411 | 134600 | 1448740840 | 4550 | 4555 | 4555 | 4550 | 253 |
| 301 | 20250411 | 134500 | 1447589685 | 4555 | 4550 | 4560 | 4550 | 179 |
| 302 | 20250411 | 134400 | 1446774345 | 4550 | 4545 | 4555 | 4545 | 167 |
| 303 | 20250411 | 134300 | 1446014455 | 4550 | 4555 | 4555 | 4550 | 936 |
| 304 | 20250411 | 134200 | 1441753135 | 4555 | 4555 | 4560 | 4555 | 202 |
| 305 | 20250411 | 134100 | 1440832025 | 4560 | 4560 | 4560 | 4560 | 1 |
| 306 | 20250411 | 134000 | 1440827465 | 4550 | 4560 | 4560 | 4550 | 2224 |
| 307 | 20250411 | 133900 | 1430707255 | 4550 | 4555 | 4570 | 4550 | 305 |
| 308 | 20250411 | 133800 | 1429314380 | 4550 | 4545 | 4560 | 4545 | 1934 |
| 309 | 20250411 | 133700 | 1420505195 | 4545 | 4545 | 4545 | 4545 | 171 |
| 310 | 20250411 | 133600 | 1419728000 | 4545 | 4545 | 4555 | 4545 | 1387 |
| 311 | 20250411 | 133500 | 1413416530 | 4535 | 4545 | 4545 | 4535 | 76 |
| 312 | 20250411 | 133400 | 1413071385 | 4545 | 4545 | 4545 | 4545 | 186 |
| 313 | 20250411 | 133300 | 1412226015 | 4545 | 4545 | 4545 | 4545 | 248 |
| 314 | 20250411 | 133200 | 1411098855 | 4545 | 4555 | 4555 | 4545 | 101 |
| 315 | 20250411 | 133100 | 1410638820 | 4555 | 4555 | 4560 | 4540 | 1311 |
| 316 | 20250411 | 133000 | 1404661235 | 4555 | 4555 | 4555 | 4555 | 100 |
| 317 | 20250411 | 132900 | 1404205735 | 4560 | 4540 | 4560 | 4540 | 4 |
| 318 | 20250411 | 132800 | 1404187540 | 4560 | 4540 | 4565 | 4540 | 4209 |
| 319 | 20250411 | 132700 | 1385041750 | 4540 | 4550 | 4550 | 4540 | 2550 |
| 320 | 20250411 | 132600 | 1373459555 | 4545 | 4545 | 4570 | 4545 | 750 |
| 321 | 20250411 | 132500 | 1370040920 | 4565 | 4557 | 4565 | 4550 | 655 |
| 322 | 20250411 | 132400 | 1367053245 | 4557 | 4560 | 4570 | 4545 | 409 |
| 323 | 20250411 | 132300 | 1365186528 | 4565 | 4555 | 4565 | 4540 | 2537 |
| 324 | 20250411 | 132200 | 1353619703 | 4535 | 4540 | 4560 | 4535 | 3503 |
| 325 | 20250411 | 132100 | 1337711613 | 4535 | 4535 | 4560 | 4535 | 2150 |
| 326 | 20250411 | 132000 | 1327931858 | 4530 | 4540 | 4550 | 4530 | 13765 |
| 327 | 20250411 | 131900 | 1265405333 | 4535 | 4530 | 4535 | 4525 | 1239 |
| 328 | 20250411 | 131800 | 1259792813 | 4530 | 4495 | 4535 | 4495 | 3368 |
| 329 | 20250411 | 131700 | 1244546903 | 4500 | 4500 | 4500 | 4500 | 221 |
| 330 | 20250411 | 131600 | 1243552403 | 4500 | 4502 | 4505 | 4495 | 54 |
| 331 | 20250411 | 131500 | 1243309442 | 4510 | 4500 | 4510 | 4490 | 270 |
| 332 | 20250411 | 131400 | 1242095822 | 4490 | 4495 | 4495 | 4490 | 262 |
| 333 | 20250411 | 131300 | 1240918137 | 4520 | 4525 | 4525 | 4500 | 2067 |
| 334 | 20250411 | 131200 | 1231578257 | 4520 | 4520 | 4520 | 4520 | 200 |
| 335 | 20250411 | 131100 | 1230674257 | 4520 | 4515 | 4520 | 4500 | 1023 |
| 336 | 20250411 | 131000 | 1226052837 | 4500 | 4505 | 4510 | 4500 | 764 |
| 337 | 20250411 | 130900 | 1222609752 | 4505 | 4510 | 4510 | 4495 | 931 |
| 338 | 20250411 | 130800 | 1218415472 | 4515 | 4510 | 4515 | 4510 | 12 |
| 339 | 20250411 | 130700 | 1218361347 | 4515 | 4512 | 4520 | 4512 | 38 |
| 340 | 20250411 | 130600 | 1218189677 | 4520 | 4510 | 4520 | 4510 | 1389 |
| 341 | 20250411 | 130500 | 1211913337 | 4510 | 4505 | 4515 | 4505 | 854 |
| 342 | 20250411 | 130400 | 1208061127 | 4505 | 4500 | 4505 | 4495 | 146 |
| 343 | 20250411 | 130300 | 1207404832 | 4495 | 4495 | 4495 | 4495 | 180 |
| 344 | 20250411 | 130200 | 1206595732 | 4510 | 4505 | 4510 | 4495 | 240 |
| 345 | 20250411 | 130100 | 1205514052 | 4510 | 4505 | 4510 | 4495 | 787 |
| 346 | 20250411 | 130000 | 1201974967 | 4505 | 4495 | 4505 | 4495 | 447 |
| 347 | 20250411 | 125900 | 1199965692 | 4495 | 4495 | 4510 | 4495 | 780 |
| 348 | 20250411 | 125800 | 1196448077 | 4500 | 4510 | 4510 | 4495 | 611 |
| 349 | 20250411 | 125700 | 1193697922 | 4500 | 4505 | 4505 | 4500 | 769 |
| 350 | 20250411 | 125600 | 1190233912 | 4505 | 4505 | 4505 | 4505 | 267 |
| 351 | 20250411 | 125500 | 1189031077 | 4510 | 4515 | 4515 | 4510 | 222 |
| 352 | 20250411 | 125400 | 1188029757 | 4515 | 4505 | 4515 | 4505 | 46 |
| 353 | 20250411 | 125300 | 1187822302 | 4505 | 4510 | 4510 | 4505 | 104 |
| 354 | 20250411 | 125200 | 1187353267 | 4520 | 4505 | 4520 | 4505 | 2208 |
| 355 | 20250411 | 125100 | 1177403717 | 4505 | 4505 | 4515 | 4500 | 1261 |
| 356 | 20250411 | 125000 | 1171723307 | 4500 | 4505 | 4520 | 4500 | 4128 |
| 357 | 20250411 | 124900 | 1153088522 | 4505 | 4505 | 4510 | 4500 | 1511 |
| 358 | 20250411 | 124800 | 1146283722 | 4500 | 4500 | 4500 | 4500 | 1031 |
| 359 | 20250411 | 124700 | 1141644222 | 4500 | 4495 | 4505 | 4495 | 434 |
| 360 | 20250411 | 124600 | 1139692897 | 4520 | 4495 | 4520 | 4495 | 1832 |
| 361 | 20250411 | 124500 | 1131419462 | 4485 | 4515 | 4515 | 4485 | 933 |
| 362 | 20250411 | 124400 | 1127220192 | 4510 | 4500 | 4510 | 4490 | 1874 |
| 363 | 20250411 | 124300 | 1118788842 | 4480 | 4487 | 4505 | 4480 | 2600 |
| 364 | 20250411 | 124200 | 1107092632 | 4480 | 4485 | 4500 | 4480 | 1750 |
| 365 | 20250411 | 124100 | 1099231147 | 4495 | 4510 | 4510 | 4475 | 2095 |
| 366 | 20250411 | 124000 | 1089813542 | 4510 | 4460 | 4520 | 4460 | 17288 |
| 367 | 20250411 | 123900 | 1012083852 | 4455 | 4455 | 4455 | 4455 | 3 |
| 368 | 20250411 | 123800 | 1012070487 | 4460 | 4455 | 4460 | 4455 | 101 |
| 369 | 20250411 | 123700 | 1011620032 | 4455 | 4460 | 4460 | 4455 | 405 |
| 370 | 20250411 | 123600 | 1009813742 | 4455 | 4445 | 4455 | 4445 | 56 |
| 371 | 20250411 | 123500 | 1009564282 | 4450 | 4450 | 4450 | 4450 | 0 |
| 372 | 20250411 | 123400 | 1009564282 | 4450 | 4450 | 4450 | 4450 | 27 |
| 373 | 20250411 | 123300 | 1009444132 | 4445 | 4445 | 4455 | 4445 | 9 |
| 374 | 20250411 | 123200 | 1009404107 | 4445 | 4455 | 4460 | 4445 | 116 |
| 375 | 20250411 | 123100 | 1008888462 | 4460 | 4455 | 4460 | 4450 | 243 |
| 376 | 20250411 | 123000 | 1007807092 | 4455 | 4450 | 4455 | 4450 | 230 |
| 377 | 20250411 | 122900 | 1006783587 | 4450 | 4450 | 4450 | 4450 | 1 |
| 378 | 20250411 | 122800 | 1006779137 | 4445 | 4445 | 4445 | 4445 | 1 |
| 379 | 20250411 | 122700 | 1006774692 | 4450 | 4440 | 4455 | 4440 | 440 |
| 380 | 20250411 | 122600 | 1004815652 | 4450 | 4450 | 4450 | 4450 | 2 |
| 381 | 20250411 | 122500 | 1004806752 | 4440 | 4450 | 4450 | 4440 | 195 |
| 382 | 20250411 | 122400 | 1003940852 | 4440 | 4445 | 4455 | 4430 | 3868 |
| 383 | 20250411 | 122300 | 986758337 | 4440 | 4440 | 4440 | 4440 | 2000 |
| 384 | 20250411 | 122200 | 977878337 | 4440 | 4445 | 4445 | 4440 | 510 |
| 385 | 20250411 | 122100 | 975613887 | 4435 | 4435 | 4440 | 4435 | 526 |
| 386 | 20250411 | 122000 | 973281067 | 4440 | 4435 | 4440 | 4435 | 600 |
| 387 | 20250411 | 121900 | 970619567 | 4435 | 4440 | 4440 | 4435 | 2 |
| 388 | 20250411 | 121800 | 970610692 | 4435 | 4440 | 4440 | 4435 | 90 |
| 389 | 20250411 | 121700 | 970211437 | 4440 | 4440 | 4440 | 4440 | 306 |
| 390 | 20250411 | 121600 | 968852797 | 4440 | 4440 | 4440 | 4435 | 29 |
| 391 | 20250411 | 121500 | 968724087 | 4440 | 4445 | 4445 | 4440 | 8138 |
| 392 | 20250411 | 121400 | 932551277 | 4445 | 4450 | 4450 | 4445 | 54 |
| 393 | 20250411 | 121300 | 932310992 | 4445 | 4445 | 4460 | 4445 | 7 |
| 394 | 20250411 | 121200 | 932279862 | 4445 | 4445 | 4445 | 4445 | 2 |
| 395 | 20250411 | 121100 | 932270972 | 4455 | 4445 | 4460 | 4445 | 97 |
| 396 | 20250411 | 121000 | 931839677 | 4450 | 4450 | 4450 | 4450 | 89 |
| 397 | 20250411 | 120900 | 931443627 | 4450 | 4445 | 4450 | 4445 | 13 |
| 398 | 20250411 | 120800 | 931385787 | 4445 | 4445 | 4445 | 4445 | 32 |
| 399 | 20250411 | 120700 | 931243547 | 4445 | 4455 | 4455 | 4445 | 3155 |
| 400 | 20250411 | 120600 | 917202717 | 4460 | 4465 | 4465 | 4450 | 125 |
| 401 | 20250411 | 120500 | 916646112 | 4465 | 4450 | 4465 | 4450 | 123 |
| 402 | 20250411 | 120400 | 916098437 | 4455 | 4455 | 4455 | 4455 | 304 |
| 403 | 20250411 | 120300 | 914744117 | 4455 | 4455 | 4455 | 4455 | 2 |
| 404 | 20250411 | 120200 | 914735207 | 4460 | 4460 | 4465 | 4460 | 135 |
| 405 | 20250411 | 120100 | 914133032 | 4460 | 4460 | 4460 | 4460 | 83 |
| 406 | 20250411 | 120000 | 913762852 | 4465 | 4460 | 4465 | 4460 | 141 |
| 407 | 20250411 | 115900 | 913133922 | 4460 | 4455 | 4460 | 4455 | 1359 |
| 408 | 20250411 | 115800 | 907077782 | 4455 | 4455 | 4455 | 4455 | 502 |
| 409 | 20250411 | 115700 | 904841372 | 4460 | 4460 | 4460 | 4460 | 121 |
| 410 | 20250411 | 115600 | 904301712 | 4460 | 4465 | 4465 | 4460 | 1430 |
| 411 | 20250411 | 115500 | 897919377 | 4460 | 4460 | 4475 | 4460 | 3536 |
| 412 | 20250411 | 115400 | 882136592 | 4460 | 4455 | 4465 | 4455 | 37 |
| 413 | 20250411 | 115300 | 881971552 | 4465 | 4440 | 4470 | 4440 | 2865 |
| 414 | 20250411 | 115200 | 869183212 | 4435 | 4435 | 4435 | 4435 | 2 |
| 415 | 20250411 | 115100 | 869174342 | 4450 | 4435 | 4450 | 4435 | 178 |
| 416 | 20250411 | 115000 | 868382757 | 4430 | 4440 | 4440 | 4430 | 1633 |
| 417 | 20250411 | 114900 | 861140247 | 4450 | 4435 | 4450 | 4435 | 198 |
| 418 | 20250411 | 114800 | 860260672 | 4455 | 4455 | 4455 | 4455 | 53 |
| 419 | 20250411 | 114700 | 860024557 | 4450 | 4450 | 4450 | 4450 | 80 |
| 420 | 20250411 | 114600 | 859668557 | 4445 | 4435 | 4445 | 4435 | 2 |
| 421 | 20250411 | 114500 | 859659677 | 4435 | 4440 | 4445 | 4435 | 118 |
| 422 | 20250411 | 114400 | 859135182 | 4435 | 4430 | 4440 | 4430 | 410 |
| 423 | 20250411 | 114300 | 857317287 | 4430 | 4430 | 4430 | 4430 | 282 |
| 424 | 20250411 | 114200 | 856068027 | 4430 | 4430 | 4440 | 4430 | 116 |
| 425 | 20250411 | 114100 | 855554037 | 4430 | 4430 | 4430 | 4430 | 472 |
| 426 | 20250411 | 114000 | 853463077 | 4425 | 4440 | 4440 | 4425 | 816 |
| 427 | 20250411 | 113900 | 849852107 | 4430 | 4440 | 4440 | 4430 | 180 |
| 428 | 20250411 | 113800 | 849053987 | 4430 | 4430 | 4430 | 4430 | 1 |
| 429 | 20250411 | 113700 | 849049557 | 4430 | 4430 | 4430 | 4430 | 702 |
| 430 | 20250411 | 113600 | 845939697 | 4435 | 4445 | 4450 | 4435 | 939 |
| 431 | 20250411 | 113500 | 841775002 | 4445 | 4435 | 4445 | 4435 | 269 |
| 432 | 20250411 | 113400 | 840579307 | 4445 | 4440 | 4445 | 4435 | 190 |
| 433 | 20250411 | 113300 | 839734862 | 4440 | 4435 | 4440 | 4435 | 368 |
| 434 | 20250411 | 113200 | 838101067 | 4435 | 4435 | 4440 | 4435 | 470 |
| 435 | 20250411 | 113100 | 836016612 | 4435 | 4440 | 4440 | 4435 | 1711 |
| 436 | 20250411 | 113000 | 828426767 | 4440 | 4430 | 4440 | 4430 | 314 |
| 437 | 20250411 | 112900 | 827033102 | 4420 | 4435 | 4435 | 4420 | 1791 |
| 438 | 20250411 | 112800 | 819106302 | 4435 | 4435 | 4435 | 4435 | 12 |
| 439 | 20250411 | 112700 | 819053082 | 4440 | 4435 | 4440 | 4435 | 72 |
| 440 | 20250411 | 112600 | 818733667 | 4440 | 4440 | 4440 | 4440 | 290 |
| 441 | 20250411 | 112500 | 817446067 | 4440 | 4440 | 4440 | 4440 | 377 |
| 442 | 20250411 | 112400 | 815772187 | 4445 | 4445 | 4445 | 4445 | 242 |
| 443 | 20250411 | 112300 | 814696497 | 4445 | 4450 | 4455 | 4445 | 193 |
| 444 | 20250411 | 112200 | 813838597 | 4445 | 4455 | 4455 | 4445 | 4057 |
| 445 | 20250411 | 112100 | 795764672 | 4455 | 4440 | 4455 | 4440 | 503 |
| 446 | 20250411 | 112000 | 793524332 | 4440 | 4440 | 4440 | 4440 | 11 |
| 447 | 20250411 | 111900 | 793475492 | 4445 | 4445 | 4445 | 4440 | 3102 |
| 448 | 20250411 | 111800 | 779701222 | 4445 | 4455 | 4460 | 4445 | 104 |
| 449 | 20250411 | 111700 | 779238412 | 4450 | 4445 | 4450 | 4445 | 3 |
| 450 | 20250411 | 111600 | 779225072 | 4465 | 4445 | 4465 | 4445 | 1150 |
| 451 | 20250411 | 111500 | 774098572 | 4445 | 4445 | 4445 | 4440 | 502 |
| 452 | 20250411 | 111400 | 771869682 | 4435 | 4450 | 4460 | 4435 | 1268 |
| 453 | 20250411 | 111300 | 766230042 | 4430 | 4440 | 4460 | 4430 | 782 |
| 454 | 20250411 | 111200 | 762746522 | 4445 | 4440 | 4445 | 4440 | 30 |
| 455 | 20250411 | 111100 | 762613192 | 4450 | 4430 | 4450 | 4425 | 1276 |
| 456 | 20250411 | 111000 | 756939747 | 4425 | 4430 | 4430 | 4425 | 581 |
| 457 | 20250411 | 110900 | 754368622 | 4425 | 4430 | 4445 | 4425 | 2642 |
| 458 | 20250411 | 110800 | 742675412 | 4435 | 4430 | 4450 | 4425 | 732 |
| 459 | 20250411 | 110700 | 739424722 | 4425 | 4430 | 4440 | 4425 | 2393 |
| 460 | 20250411 | 110600 | 728834662 | 4440 | 4450 | 4450 | 4430 | 633 |
| 461 | 20250411 | 110500 | 726030227 | 4450 | 4435 | 4450 | 4425 | 4162 |
| 462 | 20250411 | 110400 | 707529837 | 4435 | 4430 | 4440 | 4420 | 1059 |
| 463 | 20250411 | 110300 | 702836322 | 4430 | 4425 | 4430 | 4425 | 298 |
| 464 | 20250411 | 110200 | 701516187 | 4420 | 4425 | 4435 | 4420 | 434 |
| 465 | 20250411 | 110100 | 699596997 | 4440 | 4415 | 4445 | 4405 | 5049 |
| 466 | 20250411 | 110000 | 677234177 | 4415 | 4400 | 4415 | 4400 | 861 |
| 467 | 20250411 | 105900 | 673434172 | 4400 | 4390 | 4410 | 4390 | 423 |
| 468 | 20250411 | 105800 | 671571647 | 4400 | 4400 | 4400 | 4395 | 1016 |
| 469 | 20250411 | 105700 | 667103797 | 4400 | 4400 | 4405 | 4400 | 122 |
| 470 | 20250411 | 105600 | 666566522 | 4400 | 4400 | 4405 | 4400 | 120 |
| 471 | 20250411 | 105500 | 666038372 | 4405 | 4400 | 4405 | 4400 | 9 |
| 472 | 20250411 | 105400 | 665998767 | 4400 | 4400 | 4400 | 4400 | 0 |
| 473 | 20250411 | 105300 | 665998767 | 4400 | 4400 | 4410 | 4395 | 1463 |
| 474 | 20250411 | 105200 | 659554747 | 4405 | 4410 | 4410 | 4405 | 43 |
| 475 | 20250411 | 105100 | 659365257 | 4410 | 4395 | 4410 | 4390 | 7706 |
| 476 | 20250411 | 105000 | 625448452 | 4400 | 4385 | 4400 | 4385 | 2 |
| 477 | 20250411 | 104900 | 625439667 | 4390 | 4395 | 4400 | 4390 | 103 |
| 478 | 20250411 | 104800 | 624986482 | 4400 | 4390 | 4400 | 4390 | 2610 |
| 479 | 20250411 | 104700 | 613505967 | 4370 | 4380 | 4395 | 4370 | 553 |
| 480 | 20250411 | 104600 | 611080982 | 4380 | 4370 | 4380 | 4370 | 94 |
| 481 | 20250411 | 104500 | 610669277 | 4380 | 4380 | 4380 | 4380 | 50 |
| 482 | 20250411 | 104400 | 610450277 | 4380 | 4380 | 4385 | 4380 | 3 |
| 483 | 20250411 | 104300 | 610437132 | 4385 | 4385 | 4385 | 4385 | 1 |
| 484 | 20250411 | 104200 | 610432747 | 4380 | 4380 | 4385 | 4380 | 302 |
| 485 | 20250411 | 104100 | 609108577 | 4370 | 4375 | 4380 | 4370 | 31 |
| 486 | 20250411 | 104000 | 608972957 | 4370 | 4380 | 4380 | 4370 | 356 |
| 487 | 20250411 | 103900 | 607414097 | 4385 | 4385 | 4385 | 4385 | 1 |
| 488 | 20250411 | 103800 | 607409712 | 4380 | 4380 | 4385 | 4380 | 1915 |
| 489 | 20250411 | 103700 | 599022002 | 4380 | 4380 | 4380 | 4380 | 831 |
| 490 | 20250411 | 103600 | 595382222 | 4380 | 4385 | 4390 | 4380 | 22 |
| 491 | 20250411 | 103500 | 595285847 | 4385 | 4385 | 4385 | 4380 | 77 |
| 492 | 20250411 | 103400 | 594948207 | 4385 | 4390 | 4390 | 4385 | 36 |
| 493 | 20250411 | 103300 | 594790337 | 4385 | 4385 | 4395 | 4380 | 361 |
| 494 | 20250411 | 103200 | 593207502 | 4385 | 4385 | 4390 | 4385 | 99 |
| 495 | 20250411 | 103100 | 592772912 | 4385 | 4385 | 4385 | 4385 | 269 |
| 496 | 20250411 | 103000 | 591593347 | 4385 | 4385 | 4385 | 4385 | 1 |
| 497 | 20250411 | 102900 | 591588962 | 4390 | 4385 | 4390 | 4385 | 2 |
| 498 | 20250411 | 102800 | 591580187 | 4385 | 4385 | 4385 | 4385 | 4 |
| 499 | 20250411 | 102700 | 591562647 | 4385 | 4385 | 4390 | 4385 | 40 |
| 500 | 20250411 | 102600 | 591387242 | 4385 | 4385 | 4385 | 4385 | 106 |
| 501 | 20250411 | 102500 | 590922432 | 4390 | 4385 | 4390 | 4385 | 2 |
| 502 | 20250411 | 102400 | 590913657 | 4385 | 4390 | 4390 | 4385 | 249 |
| 503 | 20250411 | 102300 | 589821307 | 4390 | 4395 | 4395 | 4390 | 21 |
| 504 | 20250411 | 102200 | 589729017 | 4395 | 4395 | 4395 | 4395 | 129 |
| 505 | 20250411 | 102100 | 589162062 | 4385 | 4390 | 4390 | 4385 | 1535 |
| 506 | 20250411 | 102000 | 582430297 | 4390 | 4390 | 4390 | 4390 | 142 |
| 507 | 20250411 | 101900 | 581806917 | 4390 | 4390 | 4390 | 4390 | 100 |
| 508 | 20250411 | 101800 | 581367917 | 4385 | 4385 | 4390 | 4385 | 104 |
| 509 | 20250411 | 101700 | 580911697 | 4385 | 4385 | 4385 | 4385 | 25 |
| 510 | 20250411 | 101600 | 580802072 | 4385 | 4385 | 4390 | 4385 | 664 |
| 511 | 20250411 | 101500 | 577889907 | 4375 | 4380 | 4380 | 4375 | 507 |
| 512 | 20250411 | 101400 | 575671512 | 4375 | 4375 | 4380 | 4375 | 6 |
| 513 | 20250411 | 101300 | 575645257 | 4380 | 4380 | 4380 | 4380 | 1 |
| 514 | 20250411 | 101200 | 575640877 | 4375 | 4375 | 4380 | 4375 | 185 |
| 515 | 20250411 | 101100 | 574830587 | 4380 | 4380 | 4380 | 4375 | 106 |
| 516 | 20250411 | 101000 | 574366312 | 4375 | 4370 | 4385 | 4370 | 12 |
| 517 | 20250411 | 100900 | 574313842 | 4370 | 4370 | 4370 | 4370 | 102 |
| 518 | 20250411 | 100800 | 573868102 | 4375 | 4380 | 4385 | 4370 | 199 |
| 519 | 20250411 | 100700 | 572996557 | 4380 | 4385 | 4385 | 4380 | 2764 |
| 520 | 20250411 | 100600 | 560890232 | 4385 | 4385 | 4390 | 4385 | 1369 |
| 521 | 20250411 | 100500 | 554886432 | 4385 | 4380 | 4385 | 4380 | 113 |
| 522 | 20250411 | 100400 | 554391487 | 4375 | 4375 | 4375 | 4375 | 0 |
| 523 | 20250411 | 100300 | 554391487 | 4375 | 4375 | 4380 | 4370 | 314 |
| 524 | 20250411 | 100200 | 553017802 | 4380 | 4375 | 4380 | 4375 | 5 |
| 525 | 20250411 | 100100 | 552995907 | 4375 | 4380 | 4380 | 4372 | 565 |
| 526 | 20250411 | 100000 | 550522770 | 4380 | 4385 | 4385 | 4380 | 595 |
| 527 | 20250411 | 095900 | 547913700 | 4385 | 4385 | 4390 | 4385 | 191 |
| 528 | 20250411 | 095800 | 547076050 | 4385 | 4390 | 4390 | 4385 | 2 |
| 529 | 20250411 | 095700 | 547067275 | 4390 | 4390 | 4390 | 4390 | 1104 |
| 530 | 20250411 | 095600 | 542220715 | 4395 | 4395 | 4395 | 4390 | 1175 |
| 531 | 20250411 | 095500 | 537057040 | 4395 | 4400 | 4400 | 4395 | 436 |
| 532 | 20250411 | 095400 | 535138645 | 4405 | 4410 | 4415 | 4400 | 4204 |
| 533 | 20250411 | 095300 | 516607800 | 4415 | 4400 | 4415 | 4400 | 2163 |
| 534 | 20250411 | 095200 | 507071620 | 4405 | 4390 | 4405 | 4390 | 381 |
| 535 | 20250411 | 095100 | 505394850 | 4390 | 4385 | 4390 | 4385 | 2400 |
| 536 | 20250411 | 095000 | 494864355 | 4385 | 4390 | 4390 | 4385 | 639 |
| 537 | 20250411 | 094900 | 492059780 | 4405 | 4395 | 4405 | 4395 | 1170 |
| 538 | 20250411 | 094800 | 486912325 | 4400 | 4380 | 4400 | 4380 | 4956 |
| 539 | 20250411 | 094700 | 465146005 | 4380 | 4375 | 4380 | 4375 | 138 |
| 540 | 20250411 | 094600 | 464541570 | 4380 | 4375 | 4380 | 4375 | 2 |
| 541 | 20250411 | 094500 | 464532815 | 4365 | 4370 | 4380 | 4365 | 577 |
| 542 | 20250411 | 094400 | 462007060 | 4370 | 4375 | 4375 | 4370 | 94 |
| 543 | 20250411 | 094300 | 461596125 | 4375 | 4375 | 4390 | 4375 | 1202 |
| 544 | 20250411 | 094200 | 456324000 | 4375 | 4365 | 4375 | 4365 | 811 |
| 545 | 20250411 | 094100 | 452776300 | 4375 | 4375 | 4375 | 4375 | 2 |
| 546 | 20250411 | 094000 | 452767550 | 4375 | 4360 | 4375 | 4360 | 11 |
| 547 | 20250411 | 093900 | 452719530 | 4365 | 4360 | 4365 | 4360 | 15 |
| 548 | 20250411 | 093800 | 452654065 | 4375 | 4355 | 4375 | 4355 | 248 |
| 549 | 20250411 | 093700 | 451570505 | 4365 | 4360 | 4365 | 4360 | 897 |
| 550 | 20250411 | 093600 | 447659370 | 4360 | 4365 | 4370 | 4360 | 239 |
| 551 | 20250411 | 093500 | 446616150 | 4370 | 4365 | 4370 | 4365 | 82 |
| 552 | 20250411 | 093400 | 446258015 | 4365 | 4365 | 4365 | 4350 | 45 |
| 553 | 20250411 | 093300 | 446061825 | 4365 | 4365 | 4365 | 4365 | 505 |
| 554 | 20250411 | 093200 | 443857500 | 4365 | 4360 | 4365 | 4360 | 102 |
| 555 | 20250411 | 093100 | 443412275 | 4365 | 4350 | 4365 | 4340 | 520 |
| 556 | 20250411 | 093000 | 441149345 | 4350 | 4350 | 4350 | 4350 | 50 |
| 557 | 20250411 | 092900 | 440931845 | 4350 | 4360 | 4365 | 4350 | 1871 |
| 558 | 20250411 | 092800 | 432786680 | 4365 | 4375 | 4375 | 4365 | 302 |
| 559 | 20250411 | 092700 | 431467740 | 4375 | 4380 | 4380 | 4375 | 4548 |
| 560 | 20250411 | 092600 | 411570140 | 4385 | 4380 | 4385 | 4380 | 379 |
| 561 | 20250411 | 092500 | 409909150 | 4375 | 4370 | 4375 | 4365 | 703 |
| 562 | 20250411 | 092400 | 406833835 | 4370 | 4350 | 4370 | 4350 | 353 |
| 563 | 20250411 | 092300 | 405296745 | 4370 | 4360 | 4370 | 4350 | 3496 |
| 564 | 20250411 | 092200 | 390074680 | 4360 | 4370 | 4370 | 4360 | 187 |
| 565 | 20250411 | 092100 | 389258600 | 4370 | 4370 | 4370 | 4370 | 301 |
| 566 | 20250411 | 092000 | 387943230 | 4360 | 4365 | 4365 | 4360 | 884 |
| 567 | 20250411 | 091900 | 384088185 | 4370 | 4375 | 4375 | 4370 | 2099 |
| 568 | 20250411 | 091800 | 374915470 | 4385 | 4375 | 4385 | 4375 | 101 |
| 569 | 20250411 | 091700 | 374473585 | 4380 | 4375 | 4380 | 4370 | 539 |
| 570 | 20250411 | 091600 | 372117115 | 4360 | 4375 | 4375 | 4360 | 2179 |
| 571 | 20250411 | 091500 | 362608065 | 4370 | 4370 | 4380 | 4365 | 1306 |
| 572 | 20250411 | 091400 | 356901605 | 4382 | 4380 | 4395 | 4370 | 40 |
| 573 | 20250411 | 091300 | 356726225 | 4360 | 4400 | 4400 | 4360 | 5354 |
| 574 | 20250411 | 091200 | 333286820 | 4397 | 4390 | 4400 | 4390 | 398 |
| 575 | 20250411 | 091100 | 331537680 | 4385 | 4390 | 4390 | 4380 | 1580 |
| 576 | 20250411 | 091000 | 324605755 | 4390 | 4405 | 4410 | 4390 | 692 |
| 577 | 20250411 | 090900 | 321557740 | 4410 | 4400 | 4410 | 4390 | 8388 |
| 578 | 20250411 | 090800 | 284619915 | 4400 | 4385 | 4400 | 4385 | 2988 |
| 579 | 20250411 | 090700 | 271494360 | 4375 | 4370 | 4390 | 4365 | 1536 |
| 580 | 20250411 | 090600 | 264771700 | 4375 | 4350 | 4375 | 4340 | 2899 |
| 581 | 20250411 | 090500 | 252150645 | 4370 | 4380 | 4390 | 4345 | 6483 |
| 582 | 20250411 | 090400 | 223768600 | 4380 | 4385 | 4395 | 4380 | 7821 |
| 583 | 20250411 | 090300 | 189475190 | 4385 | 4370 | 4410 | 4365 | 9792 |
| 584 | 20250411 | 090200 | 146566160 | 4375 | 4360 | 4375 | 4345 | 9863 |
| 585 | 20250411 | 090100 | 103505070 | 4360 | 4340 | 4380 | 4340 | 12043 |
| 586 | 20250411 | 090000 | 50925425 | 4315 | 4340 | 4340 | 4315 | 11693 |