28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 3 | 20250415 | 183700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20250415 | 183600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20250415 | 183500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20250415 | 183400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20250415 | 183300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20250415 | 183200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20250415 | 183100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20250415 | 183000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20250415 | 182900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20250415 | 182800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20250415 | 182700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20250415 | 182600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20250415 | 182500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20250415 | 182400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20250415 | 182300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20250415 | 182200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20250415 | 182100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20250415 | 182000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20250415 | 181900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20250415 | 181800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20250415 | 181700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20250415 | 181600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20250415 | 181500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20250415 | 181400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20250415 | 181300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20250415 | 181200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20250415 | 181100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20250415 | 181000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20250415 | 180900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20250415 | 180800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 33 | 20250415 | 180700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20250415 | 180600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20250415 | 180500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20250415 | 180400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20250415 | 180300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20250415 | 180200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20250415 | 180100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20250415 | 180000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20250415 | 175900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20250415 | 175800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20250415 | 175700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20250415 | 175600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20250415 | 175500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20250415 | 175400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20250415 | 175300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20250415 | 175200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20250415 | 175100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20250415 | 175000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20250415 | 174900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20250415 | 174800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20250415 | 174700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20250415 | 174600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20250415 | 174500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20250415 | 174400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20250415 | 174300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20250415 | 174200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20250415 | 174100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20250415 | 174000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20250415 | 173900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20250415 | 173800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 63 | 20250415 | 173700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20250415 | 173600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20250415 | 173500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20250415 | 173400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20250415 | 173300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20250415 | 173200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20250415 | 173100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20250415 | 173000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20250415 | 172900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20250415 | 172800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20250415 | 172700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20250415 | 172600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20250415 | 172500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20250415 | 172400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20250415 | 172300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20250415 | 172200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20250415 | 172100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20250415 | 172000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20250415 | 171900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20250415 | 171800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20250415 | 171700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20250415 | 171600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20250415 | 171500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20250415 | 171400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20250415 | 171300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20250415 | 171200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20250415 | 171100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20250415 | 171000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20250415 | 170900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20250415 | 170800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 93 | 20250415 | 170700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20250415 | 170600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20250415 | 170500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20250415 | 170400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20250415 | 170300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20250415 | 170200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20250415 | 170100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20250415 | 170000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20250415 | 165900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20250415 | 165800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20250415 | 165700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20250415 | 165600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20250415 | 165500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20250415 | 165400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20250415 | 165300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20250415 | 165200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20250415 | 165100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20250415 | 165000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20250415 | 164900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20250415 | 164800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20250415 | 164700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20250415 | 164600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20250415 | 164500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20250415 | 164400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20250415 | 164300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20250415 | 164200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20250415 | 164100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20250415 | 164000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20250415 | 163900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20250415 | 163800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 123 | 20250415 | 163700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20250415 | 163600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20250415 | 163500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20250415 | 163400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20250415 | 163300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20250415 | 163200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20250415 | 163100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20250415 | 163000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20250415 | 162900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20250415 | 162800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20250415 | 162700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20250415 | 162600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20250415 | 162500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20250415 | 162400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20250415 | 162300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20250415 | 162200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20250415 | 162100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20250415 | 162000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20250415 | 161900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20250415 | 161800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20250415 | 161700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20250415 | 161600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20250415 | 161500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20250415 | 161400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20250415 | 161300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20250415 | 161200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20250415 | 161100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20250415 | 161000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20250415 | 160900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20250415 | 160800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 153 | 20250415 | 160700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20250415 | 160600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20250415 | 160500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20250415 | 160400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20250415 | 160300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20250415 | 160200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20250415 | 160100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20250415 | 160000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20250415 | 155900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20250415 | 155800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20250415 | 155700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20250415 | 155600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20250415 | 155500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20250415 | 155400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20250415 | 155300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20250415 | 155200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20250415 | 155100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20250415 | 155000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20250415 | 154900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20250415 | 154800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20250415 | 154700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20250415 | 154600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20250415 | 154500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20250415 | 154400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20250415 | 154300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20250415 | 154200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20250415 | 154100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20250415 | 154000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20250415 | 153900 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20250415 | 153800 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 183 | 20250415 | 153700 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20250415 | 153600 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20250415 | 153500 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20250415 | 153400 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20250415 | 153300 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20250415 | 153200 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20250415 | 153100 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20250415 | 153000 | 1763456682 | 4140 | 4140 | 4140 | 4140 | 7623 |
| 191 | 20250415 | 152900 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 192 | 20250415 | 152800 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 193 | 20250415 | 152700 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 194 | 20250415 | 152600 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 195 | 20250415 | 152500 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 196 | 20250415 | 152400 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 197 | 20250415 | 152300 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 198 | 20250415 | 152200 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 199 | 20250415 | 152100 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 200 | 20250415 | 152000 | 1731897462 | 4165 | 4165 | 4165 | 4165 | 0 |
| 201 | 20250415 | 151900 | 1731897462 | 4165 | 4140 | 4165 | 4140 | 802 |
| 202 | 20250415 | 151800 | 1728564337 | 4145 | 4150 | 4150 | 4140 | 2003 |
| 203 | 20250415 | 151700 | 1720264522 | 4150 | 4145 | 4155 | 4145 | 398 |
| 204 | 20250415 | 151600 | 1718610857 | 4150 | 4150 | 4150 | 4150 | 14 |
| 205 | 20250415 | 151500 | 1718552757 | 4150 | 4145 | 4150 | 4145 | 21 |
| 206 | 20250415 | 151400 | 1718465612 | 4150 | 4150 | 4150 | 4150 | 105 |
| 207 | 20250415 | 151300 | 1718029862 | 4150 | 4150 | 4150 | 4145 | 2012 |
| 208 | 20250415 | 151200 | 1709680067 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20250415 | 151100 | 1709680067 | 4150 | 4155 | 4155 | 4150 | 1556 |
| 210 | 20250415 | 151000 | 1703218742 | 4160 | 4160 | 4160 | 4160 | 1 |
| 211 | 20250415 | 150900 | 1703214582 | 4155 | 4155 | 4160 | 4155 | 105 |
| 212 | 20250415 | 150800 | 1702777797 | 4160 | 4160 | 4160 | 4160 | 27 |
| 213 | 20250415 | 150700 | 1702665477 | 4150 | 4165 | 4165 | 4150 | 2 |
| 214 | 20250415 | 150600 | 1702657162 | 4170 | 4150 | 4170 | 4150 | 124 |
| 215 | 20250415 | 150500 | 1702140867 | 4150 | 4150 | 4165 | 4150 | 446 |
| 216 | 20250415 | 150400 | 1700289182 | 4165 | 4150 | 4165 | 4150 | 2 |
| 217 | 20250415 | 150300 | 1700280867 | 4165 | 4160 | 4165 | 4150 | 3003 |
| 218 | 20250415 | 150200 | 1687815942 | 4155 | 4160 | 4160 | 4155 | 1248 |
| 219 | 20250415 | 150100 | 1682624267 | 4150 | 4150 | 4150 | 4150 | 728 |
| 220 | 20250415 | 150000 | 1679603067 | 4150 | 4150 | 4150 | 4150 | 2 |
| 221 | 20250415 | 145900 | 1679594767 | 4150 | 4155 | 4155 | 4150 | 648 |
| 222 | 20250415 | 145800 | 1676903832 | 4155 | 4160 | 4170 | 4155 | 23 |
| 223 | 20250415 | 145700 | 1676808087 | 4155 | 4155 | 4155 | 4155 | 405 |
| 224 | 20250415 | 145600 | 1675125312 | 4155 | 4155 | 4155 | 4155 | 0 |
| 225 | 20250415 | 145500 | 1675125312 | 4155 | 4155 | 4155 | 4155 | 71 |
| 226 | 20250415 | 145400 | 1674830307 | 4155 | 4160 | 4160 | 4155 | 13 |
| 227 | 20250415 | 145300 | 1674776262 | 4170 | 4165 | 4170 | 4150 | 1412 |
| 228 | 20250415 | 145200 | 1668907267 | 4165 | 4165 | 4170 | 4165 | 542 |
| 229 | 20250415 | 145100 | 1666648437 | 4155 | 4155 | 4155 | 4155 | 1 |
| 230 | 20250415 | 145000 | 1666644282 | 4165 | 4165 | 4165 | 4165 | 28 |
| 231 | 20250415 | 144900 | 1666527662 | 4150 | 4170 | 4170 | 4150 | 8 |
| 232 | 20250415 | 144800 | 1666494322 | 4165 | 4150 | 4165 | 4150 | 1601 |
| 233 | 20250415 | 144700 | 1659826172 | 4150 | 4150 | 4150 | 4150 | 220 |
| 234 | 20250415 | 144600 | 1658913172 | 4150 | 4165 | 4165 | 4150 | 939 |
| 235 | 20250415 | 144500 | 1655011167 | 4165 | 4165 | 4165 | 4165 | 0 |
| 236 | 20250415 | 144400 | 1655011167 | 4165 | 4165 | 4165 | 4155 | 1493 |
| 237 | 20250415 | 144300 | 1648799082 | 4170 | 4170 | 4170 | 4170 | 301 |
| 238 | 20250415 | 144200 | 1647543912 | 4165 | 4165 | 4170 | 4165 | 150 |
| 239 | 20250415 | 144100 | 1646918547 | 4165 | 4165 | 4165 | 4165 | 16 |
| 240 | 20250415 | 144000 | 1646851907 | 4165 | 4165 | 4165 | 4160 | 135 |
| 241 | 20250415 | 143900 | 1646289787 | 4160 | 4160 | 4160 | 4160 | 50 |
| 242 | 20250415 | 143800 | 1646081787 | 4155 | 4155 | 4155 | 4155 | 1 |
| 243 | 20250415 | 143700 | 1646077632 | 4150 | 4150 | 4150 | 4150 | 181 |
| 244 | 20250415 | 143600 | 1645326482 | 4150 | 4170 | 4170 | 4150 | 4231 |
| 245 | 20250415 | 143500 | 1627764857 | 4175 | 4165 | 4175 | 4165 | 3 |
| 246 | 20250415 | 143400 | 1627752342 | 4170 | 4160 | 4170 | 4150 | 1621 |
| 247 | 20250415 | 143300 | 1621012162 | 4160 | 4160 | 4160 | 4160 | 1 |
| 248 | 20250415 | 143200 | 1621008002 | 4160 | 4160 | 4160 | 4160 | 12 |
| 249 | 20250415 | 143100 | 1620958082 | 4170 | 4160 | 4170 | 4160 | 618 |
| 250 | 20250415 | 143000 | 1618385147 | 4170 | 4170 | 4170 | 4150 | 3018 |
| 251 | 20250415 | 142900 | 1605835857 | 4170 | 4175 | 4175 | 4170 | 2 |
| 252 | 20250415 | 142800 | 1605827512 | 4170 | 4170 | 4170 | 4170 | 52 |
| 253 | 20250415 | 142700 | 1605610672 | 4175 | 4175 | 4175 | 4175 | 23 |
| 254 | 20250415 | 142600 | 1605514647 | 4170 | 4170 | 4170 | 4170 | 1 |
| 255 | 20250415 | 142500 | 1605510477 | 4175 | 4175 | 4175 | 4175 | 61 |
| 256 | 20250415 | 142400 | 1605255802 | 4170 | 4170 | 4170 | 4170 | 1 |
| 257 | 20250415 | 142300 | 1605251632 | 4170 | 4170 | 4170 | 4170 | 0 |
| 258 | 20250415 | 142200 | 1605251632 | 4170 | 4170 | 4170 | 4170 | 42 |
| 259 | 20250415 | 142100 | 1605076492 | 4170 | 4170 | 4170 | 4170 | 100 |
| 260 | 20250415 | 142000 | 1604659492 | 4175 | 4175 | 4175 | 4170 | 30 |
| 261 | 20250415 | 141900 | 1604534247 | 4170 | 4170 | 4175 | 4170 | 33 |
| 262 | 20250415 | 141800 | 1604396627 | 4175 | 4170 | 4175 | 4170 | 35 |
| 263 | 20250415 | 141700 | 1604250672 | 4170 | 4165 | 4170 | 4165 | 241 |
| 264 | 20250415 | 141600 | 1603245707 | 4165 | 4165 | 4165 | 4165 | 0 |
| 265 | 20250415 | 141500 | 1603245707 | 4165 | 4170 | 4170 | 4165 | 119 |
| 266 | 20250415 | 141400 | 1602750052 | 4175 | 4175 | 4175 | 4175 | 0 |
| 267 | 20250415 | 141300 | 1602750052 | 4175 | 4170 | 4175 | 4165 | 187 |
| 268 | 20250415 | 141200 | 1601970157 | 4170 | 4170 | 4170 | 4170 | 130 |
| 269 | 20250415 | 141100 | 1601428057 | 4170 | 4170 | 4170 | 4170 | 1 |
| 270 | 20250415 | 141000 | 1601423887 | 4170 | 4170 | 4170 | 4170 | 10 |
| 271 | 20250415 | 140900 | 1601382187 | 4170 | 4170 | 4175 | 4170 | 1299 |
| 272 | 20250415 | 140800 | 1595963902 | 4170 | 4170 | 4170 | 4170 | 51 |
| 273 | 20250415 | 140700 | 1595751232 | 4175 | 4175 | 4175 | 4175 | 1062 |
| 274 | 20250415 | 140600 | 1591317382 | 4175 | 4175 | 4175 | 4175 | 1 |
| 275 | 20250415 | 140500 | 1591313207 | 4175 | 4185 | 4185 | 4175 | 49 |
| 276 | 20250415 | 140400 | 1591108562 | 4180 | 4180 | 4180 | 4180 | 2 |
| 277 | 20250415 | 140300 | 1591100202 | 4185 | 4185 | 4185 | 4185 | 1989 |
| 278 | 20250415 | 140200 | 1582776237 | 4185 | 4185 | 4185 | 4185 | 12 |
| 279 | 20250415 | 140100 | 1582726017 | 4190 | 4190 | 4190 | 4190 | 5 |
| 280 | 20250415 | 140000 | 1582705067 | 4185 | 4175 | 4185 | 4175 | 1143 |
| 281 | 20250415 | 135900 | 1577921632 | 4185 | 4175 | 4185 | 4175 | 5 |
| 282 | 20250415 | 135800 | 1577900717 | 4185 | 4175 | 4185 | 4175 | 132 |
| 283 | 20250415 | 135700 | 1577348952 | 4180 | 4180 | 4180 | 4180 | 9 |
| 284 | 20250415 | 135600 | 1577311332 | 4185 | 4185 | 4185 | 4185 | 2 |
| 285 | 20250415 | 135500 | 1577302962 | 4185 | 4185 | 4185 | 4185 | 10 |
| 286 | 20250415 | 135400 | 1577261112 | 4185 | 4180 | 4185 | 4180 | 5 |
| 287 | 20250415 | 135300 | 1577240207 | 4180 | 4180 | 4180 | 4180 | 276 |
| 288 | 20250415 | 135200 | 1576086527 | 4180 | 4180 | 4180 | 4180 | 50 |
| 289 | 20250415 | 135100 | 1575877527 | 4180 | 4180 | 4180 | 4180 | 1 |
| 290 | 20250415 | 135000 | 1575873347 | 4175 | 4175 | 4175 | 4175 | 4 |
| 291 | 20250415 | 134900 | 1575856647 | 4175 | 4170 | 4175 | 4170 | 113 |
| 292 | 20250415 | 134800 | 1575384877 | 4175 | 4170 | 4175 | 4170 | 150 |
| 293 | 20250415 | 134700 | 1574759362 | 4170 | 4165 | 4170 | 4165 | 54 |
| 294 | 20250415 | 134600 | 1574534432 | 4165 | 4170 | 4170 | 4165 | 679 |
| 295 | 20250415 | 134500 | 1571705147 | 4175 | 4175 | 4180 | 4175 | 954 |
| 296 | 20250415 | 134400 | 1567722147 | 4175 | 4180 | 4180 | 4175 | 747 |
| 297 | 20250415 | 134300 | 1564603372 | 4175 | 4175 | 4175 | 4175 | 136 |
| 298 | 20250415 | 134200 | 1564035572 | 4180 | 4180 | 4180 | 4180 | 35 |
| 299 | 20250415 | 134100 | 1563889272 | 4180 | 4180 | 4180 | 4180 | 0 |
| 300 | 20250415 | 134000 | 1563889272 | 4180 | 4180 | 4180 | 4180 | 820 |
| 301 | 20250415 | 133900 | 1560461672 | 4175 | 4175 | 4175 | 4175 | 776 |
| 302 | 20250415 | 133800 | 1557221872 | 4180 | 4175 | 4180 | 4175 | 1121 |
| 303 | 20250415 | 133700 | 1552541047 | 4175 | 4170 | 4175 | 4170 | 425 |
| 304 | 20250415 | 133600 | 1550768792 | 4170 | 4170 | 4170 | 4170 | 0 |
| 305 | 20250415 | 133500 | 1550768792 | 4170 | 4170 | 4170 | 4170 | 124 |
| 306 | 20250415 | 133400 | 1550251712 | 4175 | 4175 | 4175 | 4175 | 23 |
| 307 | 20250415 | 133300 | 1550155687 | 4170 | 4170 | 4170 | 4170 | 601 |
| 308 | 20250415 | 133200 | 1547649517 | 4175 | 4175 | 4175 | 4175 | 0 |
| 309 | 20250415 | 133100 | 1547649517 | 4175 | 4175 | 4175 | 4175 | 137 |
| 310 | 20250415 | 133000 | 1547077542 | 4175 | 4175 | 4175 | 4175 | 0 |
| 311 | 20250415 | 132900 | 1547077542 | 4175 | 4180 | 4180 | 4175 | 3 |
| 312 | 20250415 | 132800 | 1547065012 | 4170 | 4175 | 4180 | 4170 | 304 |
| 313 | 20250415 | 132700 | 1545795712 | 4175 | 4175 | 4175 | 4175 | 1 |
| 314 | 20250415 | 132600 | 1545791537 | 4170 | 4170 | 4170 | 4170 | 0 |
| 315 | 20250415 | 132500 | 1545791537 | 4170 | 4170 | 4170 | 4170 | 192 |
| 316 | 20250415 | 132400 | 1544990897 | 4165 | 4160 | 4165 | 4160 | 253 |
| 317 | 20250415 | 132300 | 1543937947 | 4165 | 4165 | 4165 | 4165 | 0 |
| 318 | 20250415 | 132200 | 1543937947 | 4165 | 4165 | 4165 | 4165 | 8 |
| 319 | 20250415 | 132100 | 1543904627 | 4165 | 4160 | 4165 | 4160 | 54 |
| 320 | 20250415 | 132000 | 1543679957 | 4170 | 4170 | 4170 | 4170 | 0 |
| 321 | 20250415 | 131900 | 1543679957 | 4170 | 4170 | 4170 | 4170 | 0 |
| 322 | 20250415 | 131800 | 1543679957 | 4170 | 4170 | 4170 | 4170 | 0 |
| 323 | 20250415 | 131700 | 1543679957 | 4170 | 4170 | 4170 | 4170 | 0 |
| 324 | 20250415 | 131600 | 1543679957 | 4170 | 4170 | 4170 | 4170 | 70 |
| 325 | 20250415 | 131500 | 1543388057 | 4170 | 4165 | 4170 | 4165 | 233 |
| 326 | 20250415 | 131400 | 1542417487 | 4170 | 4170 | 4170 | 4170 | 0 |
| 327 | 20250415 | 131300 | 1542417487 | 4170 | 4170 | 4170 | 4170 | 76 |
| 328 | 20250415 | 131200 | 1542100567 | 4170 | 4165 | 4170 | 4165 | 23 |
| 329 | 20250415 | 131100 | 1542004752 | 4170 | 4160 | 4170 | 4150 | 2658 |
| 330 | 20250415 | 131000 | 1530951147 | 4165 | 4160 | 4165 | 4160 | 47 |
| 331 | 20250415 | 130900 | 1530755602 | 4160 | 4165 | 4165 | 4160 | 550 |
| 332 | 20250415 | 130800 | 1528465492 | 4165 | 4170 | 4170 | 4165 | 11 |
| 333 | 20250415 | 130700 | 1528419667 | 4170 | 4170 | 4170 | 4170 | 10 |
| 334 | 20250415 | 130600 | 1528377967 | 4170 | 4170 | 4170 | 4165 | 1079 |
| 335 | 20250415 | 130500 | 1523878587 | 4172 | 4172 | 4172 | 4172 | 0 |
| 336 | 20250415 | 130400 | 1523878587 | 4172 | 4172 | 4172 | 4172 | 10 |
| 337 | 20250415 | 130300 | 1523836867 | 4175 | 4185 | 4185 | 4175 | 15033 |
| 338 | 20250415 | 130200 | 1460985452 | 4190 | 4190 | 4190 | 4190 | 0 |
| 339 | 20250415 | 130100 | 1460985452 | 4190 | 4190 | 4190 | 4190 | 0 |
| 340 | 20250415 | 130000 | 1460985452 | 4190 | 4190 | 4190 | 4190 | 1 |
| 341 | 20250415 | 125900 | 1460981262 | 4190 | 4190 | 4190 | 4190 | 2 |
| 342 | 20250415 | 125800 | 1460972882 | 4190 | 4185 | 4190 | 4185 | 59 |
| 343 | 20250415 | 125700 | 1460725957 | 4190 | 4190 | 4190 | 4190 | 0 |
| 344 | 20250415 | 125600 | 1460725957 | 4190 | 4190 | 4190 | 4190 | 0 |
| 345 | 20250415 | 125500 | 1460725957 | 4190 | 4190 | 4190 | 4190 | 3 |
| 346 | 20250415 | 125400 | 1460713387 | 4185 | 4185 | 4185 | 4185 | 9 |
| 347 | 20250415 | 125300 | 1460675722 | 4190 | 4190 | 4190 | 4190 | 1 |
| 348 | 20250415 | 125200 | 1460671532 | 4190 | 4190 | 4190 | 4190 | 0 |
| 349 | 20250415 | 125100 | 1460671532 | 4190 | 4190 | 4190 | 4190 | 53 |
| 350 | 20250415 | 125000 | 1460449462 | 4195 | 4195 | 4195 | 4195 | 1 |
| 351 | 20250415 | 124900 | 1460445267 | 4190 | 4190 | 4190 | 4190 | 38 |
| 352 | 20250415 | 124800 | 1460286047 | 4190 | 4190 | 4190 | 4190 | 174 |
| 353 | 20250415 | 124700 | 1459556987 | 4185 | 4185 | 4185 | 4185 | 0 |
| 354 | 20250415 | 124600 | 1459556987 | 4185 | 4190 | 4190 | 4185 | 61 |
| 355 | 20250415 | 124500 | 1459301402 | 4195 | 4190 | 4195 | 4190 | 390 |
| 356 | 20250415 | 124400 | 1457666482 | 4185 | 4185 | 4185 | 4185 | 0 |
| 357 | 20250415 | 124300 | 1457666482 | 4185 | 4185 | 4185 | 4185 | 900 |
| 358 | 20250415 | 124200 | 1453899982 | 4190 | 4195 | 4195 | 4190 | 120 |
| 359 | 20250415 | 124100 | 1453397112 | 4190 | 4190 | 4190 | 4190 | 8 |
| 360 | 20250415 | 124000 | 1453363592 | 4190 | 4190 | 4190 | 4190 | 14 |
| 361 | 20250415 | 123900 | 1453304932 | 4190 | 4195 | 4195 | 4185 | 3395 |
| 362 | 20250415 | 123800 | 1439088277 | 4195 | 4195 | 4195 | 4195 | 1 |
| 363 | 20250415 | 123700 | 1439084082 | 4195 | 4195 | 4195 | 4195 | 500 |
| 364 | 20250415 | 123600 | 1436986582 | 4190 | 4190 | 4190 | 4190 | 9 |
| 365 | 20250415 | 123500 | 1436948872 | 4190 | 4190 | 4195 | 4190 | 39 |
| 366 | 20250415 | 123400 | 1436785362 | 4190 | 4190 | 4190 | 4190 | 0 |
| 367 | 20250415 | 123300 | 1436785362 | 4190 | 4190 | 4190 | 4190 | 0 |
| 368 | 20250415 | 123200 | 1436785362 | 4190 | 4190 | 4190 | 4190 | 4 |
| 369 | 20250415 | 123100 | 1436768602 | 4195 | 4195 | 4195 | 4195 | 140 |
| 370 | 20250415 | 123000 | 1436181302 | 4195 | 4195 | 4195 | 4195 | 51 |
| 371 | 20250415 | 122900 | 1435967357 | 4195 | 4195 | 4195 | 4195 | 53 |
| 372 | 20250415 | 122800 | 1435745022 | 4195 | 4190 | 4195 | 4190 | 433 |
| 373 | 20250415 | 122700 | 1433930737 | 4185 | 4190 | 4190 | 4185 | 320 |
| 374 | 20250415 | 122600 | 1432591437 | 4190 | 4185 | 4190 | 4185 | 14 |
| 375 | 20250415 | 122500 | 1432532822 | 4190 | 4190 | 4190 | 4190 | 1 |
| 376 | 20250415 | 122400 | 1432528632 | 4190 | 4190 | 4190 | 4185 | 23 |
| 377 | 20250415 | 122300 | 1432432337 | 4190 | 4185 | 4190 | 4185 | 126 |
| 378 | 20250415 | 122200 | 1431905022 | 4185 | 4185 | 4185 | 4185 | 0 |
| 379 | 20250415 | 122100 | 1431905022 | 4185 | 4185 | 4185 | 4185 | 1377 |
| 380 | 20250415 | 122000 | 1426142277 | 4190 | 4190 | 4190 | 4190 | 0 |
| 381 | 20250415 | 121900 | 1426142277 | 4190 | 4190 | 4190 | 4190 | 0 |
| 382 | 20250415 | 121800 | 1426142277 | 4190 | 4190 | 4190 | 4190 | 5 |
| 383 | 20250415 | 121700 | 1426121327 | 4190 | 4190 | 4190 | 4190 | 73 |
| 384 | 20250415 | 121600 | 1425815457 | 4190 | 4190 | 4190 | 4190 | 1 |
| 385 | 20250415 | 121500 | 1425811267 | 4187 | 4187 | 4187 | 4187 | 5 |
| 386 | 20250415 | 121400 | 1425790332 | 4190 | 4190 | 4190 | 4190 | 64 |
| 387 | 20250415 | 121300 | 1425522172 | 4190 | 4190 | 4190 | 4190 | 58 |
| 388 | 20250415 | 121200 | 1425279152 | 4190 | 4190 | 4195 | 4190 | 955 |
| 389 | 20250415 | 121100 | 1421277697 | 4190 | 4190 | 4190 | 4190 | 1672 |
| 390 | 20250415 | 121000 | 1414272017 | 4195 | 4195 | 4195 | 4195 | 10 |
| 391 | 20250415 | 120900 | 1414230067 | 4195 | 4195 | 4195 | 4195 | 2 |
| 392 | 20250415 | 120800 | 1414221677 | 4190 | 4190 | 4190 | 4190 | 0 |
| 393 | 20250415 | 120700 | 1414221677 | 4190 | 4190 | 4190 | 4190 | 9 |
| 394 | 20250415 | 120600 | 1414183967 | 4190 | 4190 | 4190 | 4190 | 20 |
| 395 | 20250415 | 120500 | 1414100167 | 4195 | 4195 | 4195 | 4195 | 0 |
| 396 | 20250415 | 120400 | 1414100167 | 4195 | 4195 | 4195 | 4195 | 0 |
| 397 | 20250415 | 120300 | 1414100167 | 4195 | 4195 | 4195 | 4195 | 0 |
| 398 | 20250415 | 120200 | 1414100167 | 4195 | 4195 | 4195 | 4195 | 0 |
| 399 | 20250415 | 120100 | 1414100167 | 4195 | 4200 | 4200 | 4195 | 330 |
| 400 | 20250415 | 120000 | 1412714522 | 4200 | 4200 | 4200 | 4200 | 58 |
| 401 | 20250415 | 115900 | 1412470922 | 4210 | 4210 | 4210 | 4210 | 0 |
| 402 | 20250415 | 115800 | 1412470922 | 4210 | 4205 | 4210 | 4205 | 256 |
| 403 | 20250415 | 115700 | 1411394392 | 4210 | 4210 | 4210 | 4210 | 0 |
| 404 | 20250415 | 115600 | 1411394392 | 4210 | 4202 | 4210 | 4202 | 1001 |
| 405 | 20250415 | 115500 | 1407182915 | 4205 | 4210 | 4210 | 4190 | 1302 |
| 406 | 20250415 | 115400 | 1401715180 | 4210 | 4205 | 4210 | 4205 | 851 |
| 407 | 20250415 | 115300 | 1398135945 | 4195 | 4195 | 4195 | 4195 | 0 |
| 408 | 20250415 | 115200 | 1398135945 | 4195 | 4200 | 4200 | 4195 | 114 |
| 409 | 20250415 | 115100 | 1397657230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 410 | 20250415 | 115000 | 1397657230 | 4200 | 4200 | 4200 | 4200 | 1 |
| 411 | 20250415 | 114900 | 1397653030 | 4195 | 4200 | 4200 | 4195 | 546 |
| 412 | 20250415 | 114800 | 1395362330 | 4200 | 4200 | 4200 | 4200 | 71 |
| 413 | 20250415 | 114700 | 1395064130 | 4200 | 4195 | 4200 | 4195 | 147 |
| 414 | 20250415 | 114600 | 1394446740 | 4190 | 4195 | 4195 | 4190 | 2253 |
| 415 | 20250415 | 114500 | 1385000405 | 4195 | 4197 | 4197 | 4195 | 1000 |
| 416 | 20250415 | 114400 | 1380805403 | 4200 | 4197 | 4200 | 4197 | 93 |
| 417 | 20250415 | 114300 | 1380414815 | 4195 | 4195 | 4195 | 4195 | 0 |
| 418 | 20250415 | 114200 | 1380414815 | 4195 | 4195 | 4195 | 4195 | 199 |
| 419 | 20250415 | 114100 | 1379580010 | 4195 | 4195 | 4195 | 4195 | 9 |
| 420 | 20250415 | 114000 | 1379542255 | 4195 | 4195 | 4195 | 4195 | 0 |
| 421 | 20250415 | 113900 | 1379542255 | 4195 | 4195 | 4195 | 4195 | 42 |
| 422 | 20250415 | 113800 | 1379366065 | 4200 | 4200 | 4200 | 4200 | 1 |
| 423 | 20250415 | 113700 | 1379361865 | 4195 | 4195 | 4195 | 4195 | 35 |
| 424 | 20250415 | 113600 | 1379215040 | 4200 | 4200 | 4200 | 4200 | 2424 |
| 425 | 20250415 | 113500 | 1369034240 | 4205 | 4205 | 4205 | 4205 | 1000 |
| 426 | 20250415 | 113400 | 1364829240 | 4205 | 4210 | 4215 | 4205 | 258 |
| 427 | 20250415 | 113300 | 1363742350 | 4215 | 4210 | 4215 | 4210 | 487 |
| 428 | 20250415 | 113200 | 1361692025 | 4210 | 4205 | 4210 | 4205 | 1071 |
| 429 | 20250415 | 113100 | 1357183175 | 4205 | 4200 | 4205 | 4185 | 44 |
| 430 | 20250415 | 113000 | 1356998735 | 4200 | 4195 | 4200 | 4195 | 191 |
| 431 | 20250415 | 112900 | 1356197485 | 4180 | 4180 | 4180 | 4180 | 0 |
| 432 | 20250415 | 112800 | 1356197485 | 4180 | 4185 | 4185 | 4180 | 409 |
| 433 | 20250415 | 112700 | 1354486140 | 4195 | 4195 | 4195 | 4180 | 4568 |
| 434 | 20250415 | 112600 | 1335364870 | 4200 | 4200 | 4200 | 4195 | 210 |
| 435 | 20250415 | 112500 | 1334483550 | 4200 | 4210 | 4210 | 4200 | 1672 |
| 436 | 20250415 | 112400 | 1327446740 | 4220 | 4220 | 4220 | 4220 | 237 |
| 437 | 20250415 | 112300 | 1326446600 | 4215 | 4215 | 4215 | 4210 | 1396 |
| 438 | 20250415 | 112200 | 1320562560 | 4220 | 4215 | 4220 | 4210 | 2059 |
| 439 | 20250415 | 112100 | 1311883875 | 4215 | 4210 | 4215 | 4210 | 1215 |
| 440 | 20250415 | 112000 | 1306765660 | 4210 | 4210 | 4210 | 4210 | 114 |
| 441 | 20250415 | 111900 | 1306285720 | 4220 | 4210 | 4220 | 4210 | 45 |
| 442 | 20250415 | 111800 | 1306096220 | 4210 | 4210 | 4210 | 4210 | 21 |
| 443 | 20250415 | 111700 | 1306007810 | 4220 | 4220 | 4220 | 4220 | 255 |
| 444 | 20250415 | 111600 | 1304931710 | 4225 | 4220 | 4225 | 4220 | 5 |
| 445 | 20250415 | 111500 | 1304910590 | 4220 | 4230 | 4230 | 4220 | 1328 |
| 446 | 20250415 | 111400 | 1299293210 | 4230 | 4225 | 4240 | 4210 | 14726 |
| 447 | 20250415 | 111300 | 1237009540 | 4220 | 4220 | 4225 | 4210 | 3931 |
| 448 | 20250415 | 111200 | 1220420740 | 4215 | 4210 | 4215 | 4210 | 3997 |
| 449 | 20250415 | 111100 | 1203584040 | 4205 | 4205 | 4210 | 4205 | 336 |
| 450 | 20250415 | 111000 | 1202170860 | 4205 | 4195 | 4205 | 4195 | 3490 |
| 451 | 20250415 | 110900 | 1187508360 | 4195 | 4195 | 4200 | 4195 | 1179 |
| 452 | 20250415 | 110800 | 1182561305 | 4190 | 4190 | 4190 | 4190 | 55 |
| 453 | 20250415 | 110700 | 1182330855 | 4190 | 4190 | 4190 | 4190 | 0 |
| 454 | 20250415 | 110600 | 1182330855 | 4190 | 4190 | 4190 | 4190 | 2093 |
| 455 | 20250415 | 110500 | 1173561185 | 4190 | 4185 | 4190 | 4185 | 51 |
| 456 | 20250415 | 110400 | 1173347745 | 4190 | 4190 | 4190 | 4190 | 10 |
| 457 | 20250415 | 110300 | 1173305845 | 4190 | 4190 | 4190 | 4190 | 51 |
| 458 | 20250415 | 110200 | 1173092155 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 459 | 20250415 | 110100 | 1168907155 | 4185 | 4185 | 4185 | 4185 | 0 |
| 460 | 20250415 | 110000 | 1168907155 | 4185 | 4185 | 4190 | 4185 | 16 |
| 461 | 20250415 | 105900 | 1168840190 | 4185 | 4190 | 4190 | 4185 | 29 |
| 462 | 20250415 | 105800 | 1168718725 | 4190 | 4185 | 4190 | 4185 | 248 |
| 463 | 20250415 | 105700 | 1167680345 | 4190 | 4185 | 4190 | 4185 | 129 |
| 464 | 20250415 | 105600 | 1167140345 | 4185 | 4187 | 4187 | 4185 | 753 |
| 465 | 20250415 | 105500 | 1163988962 | 4190 | 4190 | 4190 | 4190 | 6 |
| 466 | 20250415 | 105400 | 1163963822 | 4185 | 4195 | 4195 | 4180 | 2004 |
| 467 | 20250415 | 105300 | 1155579337 | 4195 | 4200 | 4200 | 4190 | 1580 |
| 468 | 20250415 | 105200 | 1148954262 | 4190 | 4200 | 4200 | 4190 | 174 |
| 469 | 20250415 | 105100 | 1148224782 | 4200 | 4200 | 4200 | 4190 | 42 |
| 470 | 20250415 | 105000 | 1148048502 | 4190 | 4190 | 4200 | 4185 | 594 |
| 471 | 20250415 | 104900 | 1145560777 | 4190 | 4195 | 4195 | 4190 | 1590 |
| 472 | 20250415 | 104800 | 1138898507 | 4195 | 4200 | 4200 | 4195 | 68 |
| 473 | 20250415 | 104700 | 1138612957 | 4200 | 4195 | 4200 | 4195 | 1259 |
| 474 | 20250415 | 104600 | 1133325527 | 4195 | 4195 | 4195 | 4195 | 1015 |
| 475 | 20250415 | 104500 | 1129067602 | 4200 | 4200 | 4200 | 4200 | 1 |
| 476 | 20250415 | 104400 | 1129063402 | 4195 | 4195 | 4195 | 4195 | 270 |
| 477 | 20250415 | 104300 | 1127930752 | 4195 | 4195 | 4195 | 4195 | 206 |
| 478 | 20250415 | 104200 | 1127066582 | 4205 | 4200 | 4205 | 4190 | 508 |
| 479 | 20250415 | 104100 | 1124932982 | 4200 | 4200 | 4200 | 4195 | 1188 |
| 480 | 20250415 | 104000 | 1119945082 | 4200 | 4215 | 4220 | 4200 | 2495 |
| 481 | 20250415 | 103900 | 1109453722 | 4215 | 4220 | 4220 | 4215 | 2905 |
| 482 | 20250415 | 103800 | 1097208382 | 4220 | 4210 | 4220 | 4210 | 2445 |
| 483 | 20250415 | 103700 | 1086901992 | 4210 | 4210 | 4215 | 4210 | 245 |
| 484 | 20250415 | 103600 | 1085870537 | 4210 | 4215 | 4215 | 4205 | 2940 |
| 485 | 20250415 | 103500 | 1073493462 | 4210 | 4210 | 4215 | 4200 | 4000 |
| 486 | 20250415 | 103400 | 1056666692 | 4210 | 4205 | 4210 | 4205 | 728 |
| 487 | 20250415 | 103300 | 1053605442 | 4215 | 4215 | 4215 | 4200 | 2644 |
| 488 | 20250415 | 103200 | 1042479392 | 4210 | 4210 | 4210 | 4210 | 1492 |
| 489 | 20250415 | 103100 | 1036198072 | 4210 | 4200 | 4210 | 4200 | 459 |
| 490 | 20250415 | 103000 | 1034268112 | 4210 | 4195 | 4210 | 4195 | 1137 |
| 491 | 20250415 | 102900 | 1029486802 | 4190 | 4205 | 4205 | 4190 | 347 |
| 492 | 20250415 | 102800 | 1028031247 | 4205 | 4190 | 4205 | 4190 | 4709 |
| 493 | 20250415 | 102700 | 1008241447 | 4190 | 4205 | 4205 | 4185 | 602 |
| 494 | 20250415 | 102600 | 1005719502 | 4205 | 4185 | 4205 | 4185 | 5875 |
| 495 | 20250415 | 102500 | 981074767 | 4190 | 4185 | 4190 | 4180 | 689 |
| 496 | 20250415 | 102400 | 978190537 | 4185 | 4175 | 4185 | 4175 | 1021 |
| 497 | 20250415 | 102300 | 973923107 | 4175 | 4175 | 4175 | 4175 | 10 |
| 498 | 20250415 | 102200 | 973881357 | 4180 | 4180 | 4185 | 4180 | 274 |
| 499 | 20250415 | 102100 | 972736032 | 4185 | 4185 | 4185 | 4180 | 1016 |
| 500 | 20250415 | 102000 | 968484122 | 4185 | 4175 | 4185 | 4175 | 1255 |
| 501 | 20250415 | 101900 | 963241552 | 4175 | 4170 | 4175 | 4170 | 286 |
| 502 | 20250415 | 101800 | 962048917 | 4170 | 4160 | 4170 | 4155 | 384 |
| 503 | 20250415 | 101700 | 960449752 | 4160 | 4160 | 4165 | 4155 | 55 |
| 504 | 20250415 | 101600 | 960220942 | 4165 | 4145 | 4165 | 4145 | 2026 |
| 505 | 20250415 | 101500 | 951791937 | 4150 | 4150 | 4150 | 4150 | 522 |
| 506 | 20250415 | 101400 | 949625637 | 4150 | 4150 | 4150 | 4150 | 39 |
| 507 | 20250415 | 101300 | 949463787 | 4150 | 4160 | 4160 | 4150 | 11 |
| 508 | 20250415 | 101200 | 949418127 | 4160 | 4155 | 4160 | 4150 | 139 |
| 509 | 20250415 | 101100 | 948840587 | 4160 | 4160 | 4160 | 4155 | 14 |
| 510 | 20250415 | 101000 | 948782357 | 4160 | 4160 | 4160 | 4155 | 17 |
| 511 | 20250415 | 100900 | 948711687 | 4160 | 4160 | 4160 | 4160 | 0 |
| 512 | 20250415 | 100800 | 948711687 | 4160 | 4160 | 4160 | 4160 | 3 |
| 513 | 20250415 | 100700 | 948699207 | 4150 | 4150 | 4160 | 4150 | 112 |
| 514 | 20250415 | 100600 | 948234037 | 4155 | 4155 | 4155 | 4155 | 0 |
| 515 | 20250415 | 100500 | 948234037 | 4155 | 4165 | 4165 | 4150 | 1340 |
| 516 | 20250415 | 100400 | 942659852 | 4160 | 4165 | 4165 | 4160 | 173 |
| 517 | 20250415 | 100300 | 941939357 | 4160 | 4160 | 4165 | 4160 | 1309 |
| 518 | 20250415 | 100200 | 936493807 | 4160 | 4160 | 4160 | 4160 | 13 |
| 519 | 20250415 | 100100 | 936439727 | 4160 | 4155 | 4160 | 4155 | 10 |
| 520 | 20250415 | 100000 | 936398172 | 4160 | 4160 | 4160 | 4160 | 484 |
| 521 | 20250415 | 095900 | 934384732 | 4160 | 4170 | 4170 | 4160 | 45 |
| 522 | 20250415 | 095800 | 934197522 | 4160 | 4150 | 4170 | 4150 | 1093 |
| 523 | 20250415 | 095700 | 929660292 | 4150 | 4140 | 4150 | 4140 | 352 |
| 524 | 20250415 | 095600 | 928201257 | 4140 | 4135 | 4140 | 4135 | 2126 |
| 525 | 20250415 | 095500 | 919404632 | 4140 | 4140 | 4140 | 4140 | 146 |
| 526 | 20250415 | 095400 | 918800192 | 4135 | 4140 | 4140 | 4135 | 29 |
| 527 | 20250415 | 095300 | 918680177 | 4140 | 4140 | 4140 | 4130 | 8 |
| 528 | 20250415 | 095200 | 918647067 | 4135 | 4140 | 4145 | 4130 | 2831 |
| 529 | 20250415 | 095100 | 906936787 | 4145 | 4150 | 4150 | 4140 | 5006 |
| 530 | 20250415 | 095000 | 886196662 | 4150 | 4150 | 4150 | 4150 | 65 |
| 531 | 20250415 | 094900 | 885926912 | 4150 | 4145 | 4150 | 4145 | 229 |
| 532 | 20250415 | 094800 | 884976607 | 4150 | 4150 | 4150 | 4150 | 529 |
| 533 | 20250415 | 094700 | 882781257 | 4150 | 4150 | 4150 | 4150 | 20 |
| 534 | 20250415 | 094600 | 882698257 | 4145 | 4155 | 4155 | 4145 | 207 |
| 535 | 20250415 | 094500 | 881839607 | 4150 | 4160 | 4160 | 4150 | 3166 |
| 536 | 20250415 | 094400 | 868691367 | 4160 | 4160 | 4160 | 4160 | 349 |
| 537 | 20250415 | 094300 | 867239527 | 4165 | 4155 | 4165 | 4155 | 288 |
| 538 | 20250415 | 094200 | 866042202 | 4165 | 4170 | 4170 | 4160 | 2176 |
| 539 | 20250415 | 094100 | 856984357 | 4170 | 4165 | 4175 | 4165 | 310 |
| 540 | 20250415 | 094000 | 855691697 | 4170 | 4170 | 4170 | 4170 | 92 |
| 541 | 20250415 | 093900 | 855308057 | 4170 | 4170 | 4170 | 4165 | 472 |
| 542 | 20250415 | 093800 | 853341817 | 4170 | 4160 | 4170 | 4160 | 486 |
| 543 | 20250415 | 093700 | 851317517 | 4160 | 4170 | 4170 | 4160 | 2159 |
| 544 | 20250415 | 093600 | 842331572 | 4175 | 4170 | 4175 | 4170 | 395 |
| 545 | 20250415 | 093500 | 840682497 | 4170 | 4175 | 4175 | 4170 | 963 |
| 546 | 20250415 | 093400 | 836664242 | 4175 | 4190 | 4195 | 4170 | 6208 |
| 547 | 20250415 | 093300 | 810726297 | 4190 | 4190 | 4190 | 4185 | 735 |
| 548 | 20250415 | 093200 | 807646767 | 4190 | 4185 | 4190 | 4185 | 1258 |
| 549 | 20250415 | 093100 | 802381642 | 4185 | 4180 | 4185 | 4180 | 2560 |
| 550 | 20250415 | 093000 | 791680592 | 4180 | 4190 | 4190 | 4175 | 3563 |
| 551 | 20250415 | 092900 | 776796197 | 4195 | 4185 | 4195 | 4180 | 1612 |
| 552 | 20250415 | 092800 | 770045262 | 4190 | 4210 | 4210 | 4190 | 5069 |
| 553 | 20250415 | 092700 | 748766717 | 4210 | 4205 | 4210 | 4200 | 4670 |
| 554 | 20250415 | 092600 | 729139127 | 4205 | 4205 | 4215 | 4190 | 9812 |
| 555 | 20250415 | 092500 | 687831992 | 4210 | 4175 | 4210 | 4175 | 15039 |
| 556 | 20250415 | 092400 | 624791492 | 4175 | 4160 | 4175 | 4160 | 4591 |
| 557 | 20250415 | 092300 | 605661382 | 4170 | 4160 | 4170 | 4160 | 2333 |
| 558 | 20250415 | 092200 | 595943282 | 4160 | 4160 | 4160 | 4160 | 132 |
| 559 | 20250415 | 092100 | 595394162 | 4160 | 4160 | 4160 | 4150 | 6597 |
| 560 | 20250415 | 092000 | 567997242 | 4160 | 4160 | 4165 | 4160 | 4816 |
| 561 | 20250415 | 091900 | 547961907 | 4160 | 4160 | 4160 | 4160 | 994 |
| 562 | 20250415 | 091800 | 543826867 | 4160 | 4145 | 4160 | 4145 | 656 |
| 563 | 20250415 | 091700 | 541103732 | 4145 | 4150 | 4155 | 4140 | 7046 |
| 564 | 20250415 | 091600 | 511871572 | 4155 | 4150 | 4160 | 4150 | 1873 |
| 565 | 20250415 | 091500 | 504089247 | 4155 | 4145 | 4155 | 4145 | 1093 |
| 566 | 20250415 | 091400 | 499552822 | 4145 | 4160 | 4165 | 4145 | 8518 |
| 567 | 20250415 | 091300 | 464202352 | 4160 | 4160 | 4165 | 4160 | 1352 |
| 568 | 20250415 | 091200 | 458577932 | 4160 | 4165 | 4165 | 4145 | 4630 |
| 569 | 20250415 | 091100 | 439333627 | 4165 | 4165 | 4170 | 4150 | 5693 |
| 570 | 20250415 | 091000 | 415658777 | 4165 | 4170 | 4175 | 4160 | 3342 |
| 571 | 20250415 | 090900 | 401734282 | 4170 | 4145 | 4175 | 4140 | 4276 |
| 572 | 20250415 | 090800 | 383971417 | 4145 | 4110 | 4145 | 4110 | 3607 |
| 573 | 20250415 | 090700 | 369062542 | 4120 | 4125 | 4130 | 4100 | 2547 |
| 574 | 20250415 | 090600 | 358615117 | 4100 | 4115 | 4130 | 4100 | 5252 |
| 575 | 20250415 | 090500 | 337024012 | 4115 | 4105 | 4115 | 4105 | 3261 |
| 576 | 20250415 | 090400 | 323631235 | 4105 | 4115 | 4120 | 4105 | 4964 |
| 577 | 20250415 | 090300 | 303217535 | 4120 | 4130 | 4130 | 4120 | 8482 |
| 578 | 20250415 | 090200 | 268214825 | 4130 | 4120 | 4145 | 4120 | 4845 |
| 579 | 20250415 | 090100 | 248194260 | 4120 | 4190 | 4200 | 4115 | 12601 |
| 580 | 20250415 | 090000 | 196007730 | 4210 | 4200 | 4220 | 4150 | 46755 |