30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 3 | 20250416 | 191100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20250416 | 191000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20250416 | 190900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20250416 | 190800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20250416 | 190700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20250416 | 190600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20250416 | 190500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20250416 | 190400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20250416 | 190300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20250416 | 190200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20250416 | 190100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20250416 | 190000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20250416 | 185900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20250416 | 185800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20250416 | 185700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20250416 | 185600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20250416 | 185500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20250416 | 185400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20250416 | 185300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20250416 | 185200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20250416 | 185100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20250416 | 185000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20250416 | 184900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20250416 | 184800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20250416 | 184700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20250416 | 184600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20250416 | 184500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20250416 | 184400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20250416 | 184300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20250416 | 184200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 33 | 20250416 | 184100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20250416 | 184000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20250416 | 183900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20250416 | 183800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20250416 | 183700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20250416 | 183600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20250416 | 183500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20250416 | 183400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20250416 | 183300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20250416 | 183200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20250416 | 183100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20250416 | 183000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20250416 | 182900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20250416 | 182800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20250416 | 182700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20250416 | 182600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20250416 | 182500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20250416 | 182400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20250416 | 182300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20250416 | 182200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20250416 | 182100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20250416 | 182000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20250416 | 181900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20250416 | 181800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20250416 | 181700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20250416 | 181600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20250416 | 181500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20250416 | 181400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20250416 | 181300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20250416 | 181200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 63 | 20250416 | 181100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20250416 | 181000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20250416 | 180900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20250416 | 180800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20250416 | 180700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20250416 | 180600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20250416 | 180500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20250416 | 180400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20250416 | 180300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20250416 | 180200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20250416 | 180100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20250416 | 180000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20250416 | 175900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20250416 | 175800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20250416 | 175700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20250416 | 175600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20250416 | 175500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20250416 | 175400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20250416 | 175300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20250416 | 175200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20250416 | 175100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20250416 | 175000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20250416 | 174900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20250416 | 174800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20250416 | 174700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20250416 | 174600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20250416 | 174500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20250416 | 174400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20250416 | 174300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20250416 | 174200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 93 | 20250416 | 174100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20250416 | 174000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20250416 | 173900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20250416 | 173800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20250416 | 173700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20250416 | 173600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20250416 | 173500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20250416 | 173400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20250416 | 173300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20250416 | 173200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20250416 | 173100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20250416 | 173000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20250416 | 172900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20250416 | 172800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20250416 | 172700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20250416 | 172600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20250416 | 172500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20250416 | 172400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20250416 | 172300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20250416 | 172200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20250416 | 172100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20250416 | 172000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20250416 | 171900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20250416 | 171800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20250416 | 171700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20250416 | 171600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20250416 | 171500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20250416 | 171400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20250416 | 171300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20250416 | 171200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 123 | 20250416 | 171100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20250416 | 171000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20250416 | 170900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20250416 | 170800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20250416 | 170700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20250416 | 170600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20250416 | 170500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20250416 | 170400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20250416 | 170300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20250416 | 170200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20250416 | 170100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20250416 | 170000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20250416 | 165900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20250416 | 165800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20250416 | 165700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20250416 | 165600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20250416 | 165500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20250416 | 165400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20250416 | 165300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20250416 | 165200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20250416 | 165100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20250416 | 165000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20250416 | 164900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20250416 | 164800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20250416 | 164700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20250416 | 164600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20250416 | 164500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20250416 | 164400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20250416 | 164300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20250416 | 164200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 153 | 20250416 | 164100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20250416 | 164000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20250416 | 163900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20250416 | 163800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20250416 | 163700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20250416 | 163600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20250416 | 163500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20250416 | 163400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20250416 | 163300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20250416 | 163200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20250416 | 163100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20250416 | 163000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20250416 | 162900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20250416 | 162800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20250416 | 162700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20250416 | 162600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20250416 | 162500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20250416 | 162400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20250416 | 162300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20250416 | 162200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20250416 | 162100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20250416 | 162000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20250416 | 161900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20250416 | 161800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20250416 | 161700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20250416 | 161600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20250416 | 161500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20250416 | 161400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20250416 | 161300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20250416 | 161200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 183 | 20250416 | 161100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20250416 | 161000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20250416 | 160900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20250416 | 160800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20250416 | 160700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20250416 | 160600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20250416 | 160500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20250416 | 160400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20250416 | 160300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20250416 | 160200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20250416 | 160100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20250416 | 160000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20250416 | 155900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20250416 | 155800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20250416 | 155700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20250416 | 155600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20250416 | 155500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20250416 | 155400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20250416 | 155300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20250416 | 155200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20250416 | 155100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20250416 | 155000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20250416 | 154900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20250416 | 154800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20250416 | 154700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20250416 | 154600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20250416 | 154500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20250416 | 154400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20250416 | 154300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20250416 | 154200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 213 | 20250416 | 154100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20250416 | 154000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20250416 | 153900 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20250416 | 153800 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20250416 | 153700 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20250416 | 153600 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20250416 | 153500 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20250416 | 153400 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20250416 | 153300 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20250416 | 153200 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20250416 | 153100 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20250416 | 153000 | 2459208062 | 3660 | 3660 | 3660 | 3660 | 8216 |
| 225 | 20250416 | 152900 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20250416 | 152800 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20250416 | 152700 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20250416 | 152600 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20250416 | 152500 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20250416 | 152400 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20250416 | 152300 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20250416 | 152200 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20250416 | 152100 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20250416 | 152000 | 2429137502 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20250416 | 151900 | 2429137502 | 3645 | 3645 | 3650 | 3645 | 1563 |
| 236 | 20250416 | 151800 | 2423435172 | 3650 | 3645 | 3650 | 3645 | 457 |
| 237 | 20250416 | 151700 | 2421768567 | 3650 | 3650 | 3655 | 3650 | 849 |
| 238 | 20250416 | 151600 | 2418669712 | 3645 | 3650 | 3650 | 3645 | 2445 |
| 239 | 20250416 | 151500 | 2409754877 | 3650 | 3650 | 3655 | 3645 | 1527 |
| 240 | 20250416 | 151400 | 2404185322 | 3650 | 3655 | 3655 | 3650 | 1718 |
| 241 | 20250416 | 151300 | 2397914017 | 3655 | 3655 | 3660 | 3655 | 804 |
| 242 | 20250416 | 151200 | 2394975392 | 3655 | 3655 | 3655 | 3655 | 1156 |
| 243 | 20250416 | 151100 | 2390750212 | 3655 | 3655 | 3660 | 3655 | 869 |
| 244 | 20250416 | 151000 | 2387573432 | 3660 | 3655 | 3660 | 3655 | 331 |
| 245 | 20250416 | 150900 | 2386363017 | 3655 | 3655 | 3655 | 3655 | 2 |
| 246 | 20250416 | 150800 | 2386355707 | 3660 | 3655 | 3660 | 3655 | 494 |
| 247 | 20250416 | 150700 | 2384550132 | 3655 | 3657 | 3657 | 3655 | 54 |
| 248 | 20250416 | 150600 | 2384352754 | 3655 | 3645 | 3660 | 3645 | 1258 |
| 249 | 20250416 | 150500 | 2379757349 | 3650 | 3650 | 3655 | 3650 | 1084 |
| 250 | 20250416 | 150400 | 2375800744 | 3655 | 3650 | 3655 | 3645 | 4392 |
| 251 | 20250416 | 150300 | 2359770814 | 3645 | 3650 | 3650 | 3645 | 1108 |
| 252 | 20250416 | 150200 | 2355726639 | 3650 | 3650 | 3655 | 3650 | 542 |
| 253 | 20250416 | 150100 | 2353746929 | 3650 | 3645 | 3655 | 3645 | 1038 |
| 254 | 20250416 | 150000 | 2349959279 | 3650 | 3645 | 3650 | 3645 | 866 |
| 255 | 20250416 | 145900 | 2346801499 | 3650 | 3650 | 3650 | 3645 | 463 |
| 256 | 20250416 | 145800 | 2345111604 | 3650 | 3655 | 3655 | 3650 | 712 |
| 257 | 20250416 | 145700 | 2342512789 | 3645 | 3650 | 3655 | 3645 | 1375 |
| 258 | 20250416 | 145600 | 2337495144 | 3655 | 3650 | 3655 | 3650 | 1462 |
| 259 | 20250416 | 145500 | 2332157774 | 3655 | 3655 | 3655 | 3655 | 0 |
| 260 | 20250416 | 145400 | 2332157774 | 3655 | 3650 | 3655 | 3650 | 2125 |
| 261 | 20250416 | 145300 | 2324391074 | 3655 | 3650 | 3655 | 3650 | 372 |
| 262 | 20250416 | 145200 | 2323032074 | 3650 | 3650 | 3650 | 3650 | 113 |
| 263 | 20250416 | 145100 | 2322619624 | 3645 | 3650 | 3655 | 3645 | 3945 |
| 264 | 20250416 | 145000 | 2308230364 | 3650 | 3655 | 3655 | 3650 | 353 |
| 265 | 20250416 | 144900 | 2306941884 | 3650 | 3650 | 3655 | 3650 | 138 |
| 266 | 20250416 | 144800 | 2306438179 | 3655 | 3655 | 3655 | 3655 | 0 |
| 267 | 20250416 | 144700 | 2306438179 | 3655 | 3650 | 3655 | 3650 | 358 |
| 268 | 20250416 | 144600 | 2305129999 | 3650 | 3655 | 3660 | 3650 | 2518 |
| 269 | 20250416 | 144500 | 2295934664 | 3655 | 3650 | 3660 | 3650 | 253 |
| 270 | 20250416 | 144400 | 2295009804 | 3650 | 3655 | 3655 | 3650 | 667 |
| 271 | 20250416 | 144300 | 2292572199 | 3650 | 3650 | 3655 | 3650 | 233 |
| 272 | 20250416 | 144200 | 2291721739 | 3645 | 3650 | 3650 | 3645 | 382 |
| 273 | 20250416 | 144100 | 2290328849 | 3650 | 3650 | 3652 | 3647 | 304 |
| 274 | 20250416 | 144000 | 2289219250 | 3650 | 3655 | 3660 | 3640 | 9482 |
| 275 | 20250416 | 143900 | 2254690505 | 3655 | 3645 | 3660 | 3640 | 7686 |
| 276 | 20250416 | 143800 | 2226699855 | 3645 | 3650 | 3655 | 3645 | 3237 |
| 277 | 20250416 | 143700 | 2214885285 | 3655 | 3655 | 3655 | 3645 | 963 |
| 278 | 20250416 | 143600 | 2211370290 | 3650 | 3650 | 3655 | 3650 | 877 |
| 279 | 20250416 | 143500 | 2208169230 | 3655 | 3650 | 3655 | 3650 | 668 |
| 280 | 20250416 | 143400 | 2205730730 | 3645 | 3650 | 3650 | 3645 | 51 |
| 281 | 20250416 | 143300 | 2205544585 | 3655 | 3645 | 3655 | 3645 | 843 |
| 282 | 20250416 | 143200 | 2202468810 | 3645 | 3650 | 3650 | 3620 | 5434 |
| 283 | 20250416 | 143100 | 2182707170 | 3635 | 3655 | 3655 | 3630 | 4227 |
| 284 | 20250416 | 143000 | 2167309465 | 3660 | 3660 | 3665 | 3650 | 2586 |
| 285 | 20250416 | 142900 | 2157844295 | 3655 | 3650 | 3665 | 3635 | 8393 |
| 286 | 20250416 | 142800 | 2127170380 | 3625 | 3650 | 3650 | 3620 | 16333 |
| 287 | 20250416 | 142700 | 2067713340 | 3650 | 3660 | 3660 | 3650 | 7270 |
| 288 | 20250416 | 142600 | 2041141220 | 3660 | 3660 | 3660 | 3660 | 671 |
| 289 | 20250416 | 142500 | 2038685360 | 3660 | 3660 | 3665 | 3660 | 1960 |
| 290 | 20250416 | 142400 | 2031511745 | 3660 | 3665 | 3670 | 3660 | 11589 |
| 291 | 20250416 | 142300 | 1989075085 | 3665 | 3665 | 3665 | 3665 | 0 |
| 292 | 20250416 | 142200 | 1989075085 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 293 | 20250416 | 142100 | 1985410085 | 3665 | 3665 | 3665 | 3665 | 6706 |
| 294 | 20250416 | 142000 | 1960832595 | 3675 | 3675 | 3675 | 3675 | 220 |
| 295 | 20250416 | 141900 | 1960024095 | 3670 | 3670 | 3670 | 3670 | 41 |
| 296 | 20250416 | 141800 | 1959873625 | 3670 | 3667 | 3670 | 3667 | 1182 |
| 297 | 20250416 | 141700 | 1955536030 | 3667 | 3665 | 3667 | 3665 | 101 |
| 298 | 20250416 | 141600 | 1955165863 | 3670 | 3675 | 3675 | 3670 | 3468 |
| 299 | 20250416 | 141500 | 1942436468 | 3675 | 3675 | 3675 | 3675 | 1 |
| 300 | 20250416 | 141400 | 1942432793 | 3670 | 3670 | 3670 | 3670 | 0 |
| 301 | 20250416 | 141300 | 1942432793 | 3670 | 3670 | 3675 | 3670 | 1420 |
| 302 | 20250416 | 141200 | 1937220293 | 3670 | 3675 | 3675 | 3670 | 218 |
| 303 | 20250416 | 141100 | 1936420188 | 3670 | 3675 | 3675 | 3670 | 767 |
| 304 | 20250416 | 141000 | 1933603033 | 3670 | 3670 | 3670 | 3670 | 1546 |
| 305 | 20250416 | 140900 | 1927929213 | 3670 | 3670 | 3675 | 3670 | 1314 |
| 306 | 20250416 | 140800 | 1923106828 | 3670 | 3670 | 3685 | 3670 | 1760 |
| 307 | 20250416 | 140700 | 1916635253 | 3670 | 3670 | 3670 | 3670 | 516 |
| 308 | 20250416 | 140600 | 1914741533 | 3675 | 3675 | 3675 | 3670 | 2339 |
| 309 | 20250416 | 140500 | 1906148493 | 3670 | 3675 | 3675 | 3670 | 304 |
| 310 | 20250416 | 140400 | 1905032758 | 3670 | 3670 | 3675 | 3670 | 1095 |
| 311 | 20250416 | 140300 | 1901010358 | 3670 | 3670 | 3670 | 3670 | 122 |
| 312 | 20250416 | 140200 | 1900562618 | 3670 | 3675 | 3675 | 3670 | 5516 |
| 313 | 20250416 | 140100 | 1880305498 | 3670 | 3680 | 3680 | 3670 | 3361 |
| 314 | 20250416 | 140000 | 1867952958 | 3675 | 3680 | 3680 | 3675 | 1212 |
| 315 | 20250416 | 135900 | 1863492843 | 3685 | 3680 | 3685 | 3680 | 844 |
| 316 | 20250416 | 135800 | 1860385643 | 3680 | 3680 | 3680 | 3680 | 1005 |
| 317 | 20250416 | 135700 | 1856687243 | 3680 | 3680 | 3680 | 3680 | 60 |
| 318 | 20250416 | 135600 | 1856466443 | 3680 | 3680 | 3680 | 3680 | 27 |
| 319 | 20250416 | 135500 | 1856367083 | 3680 | 3680 | 3680 | 3680 | 7722 |
| 320 | 20250416 | 135400 | 1827950123 | 3680 | 3685 | 3685 | 3680 | 495 |
| 321 | 20250416 | 135300 | 1826126053 | 3685 | 3685 | 3685 | 3685 | 13 |
| 322 | 20250416 | 135200 | 1826078148 | 3680 | 3680 | 3680 | 3680 | 0 |
| 323 | 20250416 | 135100 | 1826078148 | 3680 | 3685 | 3685 | 3680 | 228 |
| 324 | 20250416 | 135000 | 1825237973 | 3680 | 3680 | 3685 | 3680 | 398 |
| 325 | 20250416 | 134900 | 1823771358 | 3680 | 3680 | 3685 | 3680 | 2734 |
| 326 | 20250416 | 134800 | 1813708108 | 3680 | 3680 | 3680 | 3680 | 322 |
| 327 | 20250416 | 134700 | 1812523148 | 3685 | 3685 | 3685 | 3685 | 49 |
| 328 | 20250416 | 134600 | 1812342583 | 3680 | 3680 | 3680 | 3680 | 0 |
| 329 | 20250416 | 134500 | 1812342583 | 3680 | 3685 | 3685 | 3680 | 3941 |
| 330 | 20250416 | 134400 | 1797823198 | 3685 | 3685 | 3685 | 3680 | 396 |
| 331 | 20250416 | 134300 | 1796363963 | 3685 | 3690 | 3690 | 3685 | 550 |
| 332 | 20250416 | 134200 | 1794337208 | 3690 | 3690 | 3690 | 3690 | 509 |
| 333 | 20250416 | 134100 | 1792458998 | 3690 | 3690 | 3695 | 3690 | 3001 |
| 334 | 20250416 | 134000 | 1781372548 | 3690 | 3690 | 3690 | 3685 | 1025 |
| 335 | 20250416 | 133900 | 1777591298 | 3695 | 3690 | 3695 | 3690 | 551 |
| 336 | 20250416 | 133800 | 1775558103 | 3685 | 3680 | 3685 | 3680 | 1855 |
| 337 | 20250416 | 133700 | 1768722438 | 3680 | 3680 | 3680 | 3680 | 0 |
| 338 | 20250416 | 133600 | 1768722438 | 3680 | 3680 | 3680 | 3680 | 0 |
| 339 | 20250416 | 133500 | 1768722438 | 3680 | 3680 | 3680 | 3680 | 0 |
| 340 | 20250416 | 133400 | 1768722438 | 3680 | 3680 | 3680 | 3680 | 0 |
| 341 | 20250416 | 133300 | 1768722438 | 3680 | 3680 | 3680 | 3680 | 1098 |
| 342 | 20250416 | 133200 | 1764681798 | 3685 | 3680 | 3685 | 3680 | 3 |
| 343 | 20250416 | 133100 | 1764670753 | 3680 | 3680 | 3680 | 3680 | 985 |
| 344 | 20250416 | 133000 | 1761045953 | 3685 | 3685 | 3685 | 3685 | 1 |
| 345 | 20250416 | 132900 | 1761042268 | 3680 | 3680 | 3680 | 3680 | 458 |
| 346 | 20250416 | 132800 | 1759356828 | 3685 | 3685 | 3685 | 3685 | 921 |
| 347 | 20250416 | 132700 | 1755962943 | 3685 | 3690 | 3690 | 3685 | 1815 |
| 348 | 20250416 | 132600 | 1749274613 | 3685 | 3685 | 3685 | 3685 | 350 |
| 349 | 20250416 | 132500 | 1747984863 | 3685 | 3685 | 3685 | 3685 | 0 |
| 350 | 20250416 | 132400 | 1747984863 | 3685 | 3690 | 3690 | 3685 | 509 |
| 351 | 20250416 | 132300 | 1746108693 | 3695 | 3690 | 3695 | 3680 | 1003 |
| 352 | 20250416 | 132200 | 1742412783 | 3685 | 3690 | 3690 | 3685 | 1231 |
| 353 | 20250416 | 132100 | 1737871018 | 3690 | 3690 | 3690 | 3690 | 0 |
| 354 | 20250416 | 132000 | 1737871018 | 3690 | 3690 | 3690 | 3690 | 1100 |
| 355 | 20250416 | 131900 | 1733812018 | 3695 | 3695 | 3695 | 3695 | 1444 |
| 356 | 20250416 | 131800 | 1728476438 | 3695 | 3695 | 3695 | 3695 | 4110 |
| 357 | 20250416 | 131700 | 1713289988 | 3700 | 3690 | 3700 | 3690 | 4837 |
| 358 | 20250416 | 131600 | 1695409323 | 3695 | 3680 | 3695 | 3680 | 4008 |
| 359 | 20250416 | 131500 | 1680634158 | 3680 | 3680 | 3680 | 3680 | 156 |
| 360 | 20250416 | 131400 | 1680060078 | 3680 | 3680 | 3680 | 3680 | 1 |
| 361 | 20250416 | 131300 | 1680056398 | 3675 | 3675 | 3675 | 3675 | 272 |
| 362 | 20250416 | 131200 | 1679056798 | 3680 | 3675 | 3680 | 3675 | 1158 |
| 363 | 20250416 | 131100 | 1674797648 | 3675 | 3675 | 3675 | 3675 | 200 |
| 364 | 20250416 | 131000 | 1674062648 | 3675 | 3675 | 3680 | 3675 | 1995 |
| 365 | 20250416 | 130900 | 1666729543 | 3675 | 3675 | 3675 | 3675 | 20 |
| 366 | 20250416 | 130800 | 1666656043 | 3680 | 3680 | 3680 | 3680 | 275 |
| 367 | 20250416 | 130700 | 1665644043 | 3685 | 3680 | 3685 | 3680 | 223 |
| 368 | 20250416 | 130600 | 1664823368 | 3680 | 3680 | 3680 | 3680 | 1 |
| 369 | 20250416 | 130500 | 1664819688 | 3680 | 3680 | 3680 | 3675 | 551 |
| 370 | 20250416 | 130400 | 1662792013 | 3675 | 3665 | 3685 | 3665 | 4189 |
| 371 | 20250416 | 130300 | 1647403643 | 3670 | 3670 | 3670 | 3670 | 3 |
| 372 | 20250416 | 130200 | 1647392633 | 3670 | 3680 | 3680 | 3665 | 15574 |
| 373 | 20250416 | 130100 | 1590215373 | 3685 | 3685 | 3685 | 3680 | 1778 |
| 374 | 20250416 | 130000 | 1583667478 | 3685 | 3685 | 3685 | 3685 | 0 |
| 375 | 20250416 | 125900 | 1583667478 | 3685 | 3680 | 3685 | 3680 | 598 |
| 376 | 20250416 | 125800 | 1581465588 | 3675 | 3680 | 3685 | 3675 | 1542 |
| 377 | 20250416 | 125700 | 1575791203 | 3675 | 3675 | 3675 | 3675 | 365 |
| 378 | 20250416 | 125600 | 1574449828 | 3675 | 3675 | 3675 | 3675 | 669 |
| 379 | 20250416 | 125500 | 1571991253 | 3670 | 3675 | 3675 | 3670 | 1354 |
| 380 | 20250416 | 125400 | 1567016803 | 3670 | 3675 | 3675 | 3670 | 252 |
| 381 | 20250416 | 125300 | 1566091713 | 3675 | 3675 | 3675 | 3675 | 511 |
| 382 | 20250416 | 125200 | 1564213788 | 3680 | 3670 | 3680 | 3670 | 409 |
| 383 | 20250416 | 125100 | 1562710028 | 3675 | 3675 | 3675 | 3675 | 1596 |
| 384 | 20250416 | 125000 | 1556844728 | 3680 | 3680 | 3680 | 3675 | 1128 |
| 385 | 20250416 | 124900 | 1552694493 | 3680 | 3675 | 3680 | 3675 | 708 |
| 386 | 20250416 | 124800 | 1550091438 | 3675 | 3675 | 3675 | 3675 | 2012 |
| 387 | 20250416 | 124700 | 1542697338 | 3675 | 3675 | 3675 | 3675 | 701 |
| 388 | 20250416 | 124600 | 1540121163 | 3675 | 3675 | 3675 | 3675 | 757 |
| 389 | 20250416 | 124500 | 1537339188 | 3675 | 3675 | 3675 | 3675 | 128 |
| 390 | 20250416 | 124400 | 1536868788 | 3675 | 3670 | 3675 | 3670 | 716 |
| 391 | 20250416 | 124300 | 1534238163 | 3670 | 3670 | 3670 | 3670 | 1 |
| 392 | 20250416 | 124200 | 1534234493 | 3670 | 3675 | 3675 | 3670 | 406 |
| 393 | 20250416 | 124100 | 1532743123 | 3690 | 3675 | 3695 | 3675 | 3575 |
| 394 | 20250416 | 124000 | 1519557128 | 3670 | 3670 | 3670 | 3670 | 85 |
| 395 | 20250416 | 123900 | 1519245178 | 3670 | 3675 | 3675 | 3670 | 532 |
| 396 | 20250416 | 123800 | 1517292608 | 3675 | 3675 | 3680 | 3675 | 80 |
| 397 | 20250416 | 123700 | 1516998588 | 3685 | 3680 | 3685 | 3670 | 79 |
| 398 | 20250416 | 123600 | 1516707943 | 3680 | 3677 | 3680 | 3675 | 1608 |
| 399 | 20250416 | 123500 | 1510795223 | 3680 | 3680 | 3680 | 3680 | 6 |
| 400 | 20250416 | 123400 | 1510773143 | 3680 | 3680 | 3680 | 3680 | 743 |
| 401 | 20250416 | 123300 | 1508038903 | 3680 | 3680 | 3685 | 3675 | 3070 |
| 402 | 20250416 | 123200 | 1496743863 | 3690 | 3685 | 3690 | 3685 | 1188 |
| 403 | 20250416 | 123100 | 1492364793 | 3685 | 3685 | 3685 | 3685 | 12 |
| 404 | 20250416 | 123000 | 1492320573 | 3685 | 3685 | 3685 | 3685 | 60 |
| 405 | 20250416 | 122900 | 1492099473 | 3685 | 3685 | 3685 | 3685 | 280 |
| 406 | 20250416 | 122800 | 1491067673 | 3685 | 3685 | 3685 | 3685 | 209 |
| 407 | 20250416 | 122700 | 1490297508 | 3685 | 3685 | 3685 | 3685 | 140 |
| 408 | 20250416 | 122600 | 1489781608 | 3685 | 3685 | 3685 | 3685 | 3387 |
| 409 | 20250416 | 122500 | 1477300513 | 3685 | 3685 | 3685 | 3685 | 32 |
| 410 | 20250416 | 122400 | 1477182593 | 3685 | 3685 | 3685 | 3685 | 30 |
| 411 | 20250416 | 122300 | 1477072043 | 3685 | 3685 | 3685 | 3685 | 722 |
| 412 | 20250416 | 122200 | 1474411473 | 3680 | 3680 | 3680 | 3680 | 0 |
| 413 | 20250416 | 122100 | 1474411473 | 3680 | 3680 | 3680 | 3680 | 450 |
| 414 | 20250416 | 122000 | 1472755473 | 3680 | 3680 | 3680 | 3680 | 0 |
| 415 | 20250416 | 121900 | 1472755473 | 3680 | 3680 | 3680 | 3680 | 0 |
| 416 | 20250416 | 121800 | 1472755473 | 3680 | 3690 | 3690 | 3680 | 1208 |
| 417 | 20250416 | 121700 | 1468308323 | 3690 | 3690 | 3690 | 3690 | 1 |
| 418 | 20250416 | 121600 | 1468304633 | 3690 | 3690 | 3690 | 3685 | 537 |
| 419 | 20250416 | 121500 | 1466325713 | 3690 | 3685 | 3690 | 3685 | 576 |
| 420 | 20250416 | 121400 | 1464201083 | 3685 | 3685 | 3685 | 3685 | 1 |
| 421 | 20250416 | 121300 | 1464197398 | 3685 | 3680 | 3685 | 3680 | 2542 |
| 422 | 20250416 | 121200 | 1454839828 | 3685 | 3690 | 3690 | 3685 | 2153 |
| 423 | 20250416 | 121100 | 1446906008 | 3690 | 3690 | 3690 | 3690 | 711 |
| 424 | 20250416 | 121000 | 1444282418 | 3690 | 3690 | 3690 | 3690 | 51 |
| 425 | 20250416 | 120900 | 1444094228 | 3690 | 3690 | 3690 | 3690 | 124 |
| 426 | 20250416 | 120800 | 1443636668 | 3685 | 3685 | 3685 | 3685 | 0 |
| 427 | 20250416 | 120700 | 1443636668 | 3685 | 3685 | 3685 | 3685 | 880 |
| 428 | 20250416 | 120600 | 1440393868 | 3685 | 3685 | 3685 | 3685 | 463 |
| 429 | 20250416 | 120500 | 1438687713 | 3685 | 3690 | 3690 | 3685 | 23 |
| 430 | 20250416 | 120400 | 1438602933 | 3690 | 3690 | 3690 | 3690 | 30 |
| 431 | 20250416 | 120300 | 1438492233 | 3690 | 3685 | 3690 | 3680 | 465 |
| 432 | 20250416 | 120200 | 1436778413 | 3695 | 3695 | 3695 | 3685 | 1875 |
| 433 | 20250416 | 120100 | 1429869008 | 3695 | 3695 | 3695 | 3690 | 1698 |
| 434 | 20250416 | 120000 | 1423602293 | 3695 | 3695 | 3695 | 3690 | 1207 |
| 435 | 20250416 | 115900 | 1419142448 | 3695 | 3695 | 3695 | 3695 | 0 |
| 436 | 20250416 | 115800 | 1419142448 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20250416 | 115700 | 1419142448 | 3695 | 3690 | 3695 | 3690 | 751 |
| 438 | 20250416 | 115600 | 1416371253 | 3690 | 3685 | 3690 | 3685 | 17 |
| 439 | 20250416 | 115500 | 1416308548 | 3685 | 3690 | 3690 | 3685 | 2521 |
| 440 | 20250416 | 115400 | 1407008159 | 3690 | 3690 | 3690 | 3687 | 179 |
| 441 | 20250416 | 115300 | 1406347652 | 3690 | 3690 | 3690 | 3685 | 898 |
| 442 | 20250416 | 115200 | 1403035532 | 3690 | 3690 | 3690 | 3685 | 58 |
| 443 | 20250416 | 115100 | 1402821767 | 3690 | 3690 | 3690 | 3685 | 134 |
| 444 | 20250416 | 115000 | 1402327807 | 3690 | 3690 | 3695 | 3685 | 1807 |
| 445 | 20250416 | 114900 | 1395663357 | 3695 | 3695 | 3695 | 3695 | 98 |
| 446 | 20250416 | 114800 | 1395301247 | 3695 | 3695 | 3695 | 3695 | 1659 |
| 447 | 20250416 | 114700 | 1389171242 | 3690 | 3695 | 3695 | 3690 | 2180 |
| 448 | 20250416 | 114600 | 1381127037 | 3690 | 3695 | 3695 | 3690 | 1293 |
| 449 | 20250416 | 114500 | 1376355802 | 3695 | 3695 | 3695 | 3695 | 491 |
| 450 | 20250416 | 114400 | 1374541557 | 3695 | 3690 | 3695 | 3690 | 1022 |
| 451 | 20250416 | 114300 | 1370770372 | 3685 | 3690 | 3690 | 3685 | 57 |
| 452 | 20250416 | 114200 | 1370560052 | 3685 | 3685 | 3685 | 3685 | 81 |
| 453 | 20250416 | 114100 | 1370261567 | 3685 | 3690 | 3690 | 3685 | 292 |
| 454 | 20250416 | 114000 | 1369185467 | 3690 | 3685 | 3690 | 3685 | 440 |
| 455 | 20250416 | 113900 | 1367564062 | 3685 | 3690 | 3690 | 3685 | 2419 |
| 456 | 20250416 | 113800 | 1358650037 | 3685 | 3685 | 3685 | 3685 | 1 |
| 457 | 20250416 | 113700 | 1358646352 | 3685 | 3685 | 3685 | 3685 | 761 |
| 458 | 20250416 | 113600 | 1355842067 | 3685 | 3685 | 3685 | 3680 | 424 |
| 459 | 20250416 | 113500 | 1354281627 | 3680 | 3685 | 3685 | 3680 | 215 |
| 460 | 20250416 | 113400 | 1353489362 | 3680 | 3680 | 3680 | 3680 | 167 |
| 461 | 20250416 | 113300 | 1352874802 | 3685 | 3680 | 3685 | 3680 | 148 |
| 462 | 20250416 | 113200 | 1352329567 | 3680 | 3680 | 3680 | 3675 | 547 |
| 463 | 20250416 | 113100 | 1350316657 | 3680 | 3680 | 3680 | 3680 | 122 |
| 464 | 20250416 | 113000 | 1349867697 | 3680 | 3680 | 3680 | 3680 | 3 |
| 465 | 20250416 | 112900 | 1349856657 | 3680 | 3680 | 3680 | 3680 | 1716 |
| 466 | 20250416 | 112800 | 1343541777 | 3680 | 3680 | 3680 | 3680 | 13 |
| 467 | 20250416 | 112700 | 1343493937 | 3680 | 3680 | 3680 | 3675 | 38 |
| 468 | 20250416 | 112600 | 1343354172 | 3680 | 3675 | 3685 | 3675 | 8262 |
| 469 | 20250416 | 112500 | 1312971485 | 3675 | 3675 | 3675 | 3670 | 1011 |
| 470 | 20250416 | 112400 | 1309261070 | 3675 | 3675 | 3675 | 3675 | 119 |
| 471 | 20250416 | 112300 | 1308823745 | 3675 | 3675 | 3675 | 3670 | 862 |
| 472 | 20250416 | 112200 | 1305655915 | 3675 | 3675 | 3675 | 3675 | 80 |
| 473 | 20250416 | 112100 | 1305361915 | 3675 | 3675 | 3680 | 3675 | 1440 |
| 474 | 20250416 | 112000 | 1300065100 | 3675 | 3680 | 3680 | 3675 | 683 |
| 475 | 20250416 | 111900 | 1297552935 | 3685 | 3685 | 3685 | 3685 | 55 |
| 476 | 20250416 | 111800 | 1297350260 | 3685 | 3685 | 3695 | 3675 | 3028 |
| 477 | 20250416 | 111700 | 1286201955 | 3690 | 3677 | 3690 | 3677 | 1866 |
| 478 | 20250416 | 111600 | 1279330050 | 3680 | 3690 | 3690 | 3645 | 33783 |
| 479 | 20250416 | 111500 | 1155503640 | 3695 | 3695 | 3695 | 3695 | 20 |
| 480 | 20250416 | 111400 | 1155429740 | 3695 | 3695 | 3700 | 3695 | 2946 |
| 481 | 20250416 | 111300 | 1144543175 | 3700 | 3700 | 3700 | 3695 | 2552 |
| 482 | 20250416 | 111200 | 1135112935 | 3695 | 3700 | 3700 | 3695 | 551 |
| 483 | 20250416 | 111100 | 1133074770 | 3700 | 3700 | 3705 | 3700 | 294 |
| 484 | 20250416 | 111000 | 1131986905 | 3700 | 3700 | 3700 | 3700 | 1364 |
| 485 | 20250416 | 110900 | 1126940105 | 3700 | 3700 | 3700 | 3700 | 304 |
| 486 | 20250416 | 110800 | 1125815305 | 3700 | 3700 | 3700 | 3700 | 509 |
| 487 | 20250416 | 110700 | 1123932005 | 3695 | 3695 | 3700 | 3695 | 1207 |
| 488 | 20250416 | 110600 | 1119469085 | 3700 | 3695 | 3700 | 3695 | 213 |
| 489 | 20250416 | 110500 | 1118681950 | 3705 | 3705 | 3705 | 3705 | 2 |
| 490 | 20250416 | 110400 | 1118674540 | 3700 | 3695 | 3715 | 3695 | 911 |
| 491 | 20250416 | 110300 | 1115303450 | 3700 | 3695 | 3700 | 3695 | 845 |
| 492 | 20250416 | 110200 | 1112181170 | 3695 | 3690 | 3695 | 3685 | 1543 |
| 493 | 20250416 | 110100 | 1106493030 | 3690 | 3700 | 3700 | 3690 | 870 |
| 494 | 20250416 | 110000 | 1103276760 | 3705 | 3690 | 3710 | 3690 | 1455 |
| 495 | 20250416 | 105900 | 1097896355 | 3685 | 3695 | 3695 | 3685 | 1544 |
| 496 | 20250416 | 105800 | 1092198950 | 3695 | 3695 | 3695 | 3695 | 339 |
| 497 | 20250416 | 105700 | 1090946345 | 3695 | 3695 | 3695 | 3695 | 364 |
| 498 | 20250416 | 105600 | 1089601365 | 3695 | 3695 | 3695 | 3695 | 931 |
| 499 | 20250416 | 105500 | 1086161320 | 3695 | 3700 | 3700 | 3695 | 509 |
| 500 | 20250416 | 105400 | 1084280555 | 3695 | 3705 | 3705 | 3695 | 197 |
| 501 | 20250416 | 105300 | 1083550710 | 3705 | 3695 | 3705 | 3690 | 1556 |
| 502 | 20250416 | 105200 | 1077803785 | 3695 | 3695 | 3695 | 3695 | 3855 |
| 503 | 20250416 | 105100 | 1063559560 | 3695 | 3695 | 3695 | 3695 | 4928 |
| 504 | 20250416 | 105000 | 1045350600 | 3695 | 3695 | 3695 | 3695 | 1109 |
| 505 | 20250416 | 104900 | 1041252845 | 3690 | 3695 | 3695 | 3690 | 3470 |
| 506 | 20250416 | 104800 | 1028448450 | 3695 | 3695 | 3695 | 3690 | 334 |
| 507 | 20250416 | 104700 | 1027215835 | 3695 | 3685 | 3695 | 3685 | 71 |
| 508 | 20250416 | 104600 | 1026953940 | 3695 | 3690 | 3695 | 3690 | 294 |
| 509 | 20250416 | 104500 | 1025869075 | 3690 | 3695 | 3695 | 3690 | 668 |
| 510 | 20250416 | 104400 | 1023404135 | 3690 | 3690 | 3690 | 3685 | 2123 |
| 511 | 20250416 | 104300 | 1015572620 | 3690 | 3682 | 3690 | 3682 | 16 |
| 512 | 20250416 | 104200 | 1015513697 | 3682 | 3685 | 3695 | 3682 | 297 |
| 513 | 20250416 | 104100 | 1014418543 | 3690 | 3675 | 3690 | 3675 | 559 |
| 514 | 20250416 | 104000 | 1012361343 | 3680 | 3680 | 3690 | 3675 | 2175 |
| 515 | 20250416 | 103900 | 1004367378 | 3680 | 3680 | 3685 | 3675 | 3767 |
| 516 | 20250416 | 103800 | 990512533 | 3685 | 3685 | 3690 | 3685 | 766 |
| 517 | 20250416 | 103700 | 987689323 | 3690 | 3685 | 3690 | 3685 | 945 |
| 518 | 20250416 | 103600 | 984206993 | 3685 | 3685 | 3695 | 3685 | 366 |
| 519 | 20250416 | 103500 | 982857573 | 3690 | 3685 | 3690 | 3685 | 4860 |
| 520 | 20250416 | 103400 | 964930708 | 3685 | 3700 | 3700 | 3685 | 2795 |
| 521 | 20250416 | 103300 | 954623228 | 3695 | 3695 | 3695 | 3690 | 2648 |
| 522 | 20250416 | 103200 | 944843883 | 3695 | 3690 | 3695 | 3690 | 73 |
| 523 | 20250416 | 103100 | 944574153 | 3690 | 3685 | 3690 | 3685 | 287 |
| 524 | 20250416 | 103000 | 943515193 | 3690 | 3695 | 3695 | 3690 | 579 |
| 525 | 20250416 | 102900 | 941378678 | 3690 | 3690 | 3690 | 3690 | 202 |
| 526 | 20250416 | 102800 | 940633298 | 3690 | 3685 | 3690 | 3685 | 147 |
| 527 | 20250416 | 102700 | 940091508 | 3685 | 3685 | 3685 | 3680 | 1352 |
| 528 | 20250416 | 102600 | 935109896 | 3685 | 3685 | 3685 | 3685 | 53 |
| 529 | 20250416 | 102500 | 934914591 | 3685 | 3680 | 3685 | 3680 | 1325 |
| 530 | 20250416 | 102400 | 930036081 | 3680 | 3675 | 3680 | 3675 | 974 |
| 531 | 20250416 | 102300 | 926452541 | 3685 | 3685 | 3685 | 3675 | 3375 |
| 532 | 20250416 | 102200 | 914034780 | 3685 | 3680 | 3685 | 3680 | 130 |
| 533 | 20250416 | 102100 | 913555910 | 3680 | 3680 | 3680 | 3680 | 452 |
| 534 | 20250416 | 102000 | 911892550 | 3685 | 3685 | 3685 | 3685 | 58 |
| 535 | 20250416 | 101900 | 911678820 | 3680 | 3695 | 3695 | 3680 | 5135 |
| 536 | 20250416 | 101800 | 892746335 | 3695 | 3695 | 3705 | 3695 | 3165 |
| 537 | 20250416 | 101700 | 881051182 | 3705 | 3700 | 3705 | 3695 | 74 |
| 538 | 20250416 | 101600 | 880777352 | 3700 | 3710 | 3710 | 3700 | 446 |
| 539 | 20250416 | 101500 | 879127127 | 3705 | 3705 | 3710 | 3695 | 2015 |
| 540 | 20250416 | 101400 | 871677057 | 3705 | 3700 | 3705 | 3695 | 247 |
| 541 | 20250416 | 101300 | 870763727 | 3700 | 3700 | 3700 | 3695 | 46 |
| 542 | 20250416 | 101200 | 870593717 | 3695 | 3705 | 3705 | 3695 | 570 |
| 543 | 20250416 | 101100 | 868485297 | 3705 | 3685 | 3705 | 3680 | 1771 |
| 544 | 20250416 | 101000 | 861940987 | 3685 | 3695 | 3695 | 3665 | 18133 |
| 545 | 20250416 | 100900 | 795203546 | 3700 | 3700 | 3705 | 3695 | 1306 |
| 546 | 20250416 | 100800 | 790377636 | 3695 | 3705 | 3705 | 3695 | 1423 |
| 547 | 20250416 | 100700 | 785115131 | 3705 | 3700 | 3710 | 3700 | 805 |
| 548 | 20250416 | 100600 | 782133011 | 3705 | 3705 | 3715 | 3695 | 6215 |
| 549 | 20250416 | 100500 | 759135316 | 3705 | 3715 | 3720 | 3700 | 2827 |
| 550 | 20250416 | 100400 | 748673326 | 3720 | 3730 | 3730 | 3700 | 5672 |
| 551 | 20250416 | 100300 | 727620091 | 3730 | 3725 | 3730 | 3725 | 11 |
| 552 | 20250416 | 100200 | 727579111 | 3730 | 3730 | 3730 | 3730 | 189 |
| 553 | 20250416 | 100100 | 726874141 | 3730 | 3730 | 3730 | 3730 | 357 |
| 554 | 20250416 | 100000 | 725542531 | 3730 | 3725 | 3730 | 3725 | 147 |
| 555 | 20250416 | 095900 | 724994941 | 3720 | 3730 | 3730 | 3720 | 570 |
| 556 | 20250416 | 095800 | 722873666 | 3725 | 3725 | 3730 | 3725 | 501 |
| 557 | 20250416 | 095700 | 721005346 | 3730 | 3725 | 3730 | 3725 | 121 |
| 558 | 20250416 | 095600 | 720554616 | 3725 | 3725 | 3725 | 3725 | 434 |
| 559 | 20250416 | 095500 | 718937966 | 3730 | 3725 | 3730 | 3725 | 297 |
| 560 | 20250416 | 095400 | 717831581 | 3725 | 3725 | 3730 | 3720 | 1876 |
| 561 | 20250416 | 095300 | 710837791 | 3730 | 3720 | 3730 | 3720 | 547 |
| 562 | 20250416 | 095200 | 708802506 | 3725 | 3725 | 3730 | 3725 | 2287 |
| 563 | 20250416 | 095100 | 700283426 | 3720 | 3725 | 3725 | 3720 | 129 |
| 564 | 20250416 | 095000 | 699803306 | 3725 | 3720 | 3725 | 3720 | 311 |
| 565 | 20250416 | 094900 | 698646191 | 3720 | 3720 | 3725 | 3720 | 463 |
| 566 | 20250416 | 094800 | 696921691 | 3720 | 3720 | 3720 | 3720 | 1562 |
| 567 | 20250416 | 094700 | 691111051 | 3725 | 3725 | 3725 | 3720 | 282 |
| 568 | 20250416 | 094600 | 690061601 | 3725 | 3730 | 3730 | 3725 | 615 |
| 569 | 20250416 | 094500 | 687770661 | 3735 | 3725 | 3735 | 3720 | 1648 |
| 570 | 20250416 | 094400 | 681631786 | 3725 | 3720 | 3730 | 3720 | 1582 |
| 571 | 20250416 | 094300 | 675744351 | 3715 | 3715 | 3715 | 3710 | 1300 |
| 572 | 20250416 | 094200 | 670919851 | 3715 | 3715 | 3720 | 3710 | 557 |
| 573 | 20250416 | 094100 | 668851271 | 3715 | 3710 | 3715 | 3705 | 4606 |
| 574 | 20250416 | 094000 | 651771041 | 3705 | 3715 | 3715 | 3705 | 1818 |
| 575 | 20250416 | 093900 | 645026991 | 3710 | 3715 | 3720 | 3710 | 2790 |
| 576 | 20250416 | 093800 | 634668731 | 3715 | 3725 | 3730 | 3715 | 2930 |
| 577 | 20250416 | 093700 | 623767806 | 3730 | 3725 | 3730 | 3725 | 531 |
| 578 | 20250416 | 093600 | 621789821 | 3735 | 3725 | 3735 | 3725 | 2635 |
| 579 | 20250416 | 093500 | 611971001 | 3730 | 3735 | 3740 | 3730 | 2143 |
| 580 | 20250416 | 093400 | 603973136 | 3740 | 3740 | 3740 | 3735 | 865 |
| 581 | 20250416 | 093300 | 600738541 | 3740 | 3725 | 3745 | 3725 | 1777 |
| 582 | 20250416 | 093200 | 594105191 | 3725 | 3725 | 3725 | 3725 | 181 |
| 583 | 20250416 | 093100 | 593430966 | 3727 | 3725 | 3730 | 3725 | 686 |
| 584 | 20250416 | 093000 | 590875596 | 3725 | 3725 | 3725 | 3720 | 323 |
| 585 | 20250416 | 092900 | 589672496 | 3720 | 3722 | 3722 | 3720 | 10 |
| 586 | 20250416 | 092800 | 589635294 | 3720 | 3725 | 3725 | 3720 | 845 |
| 587 | 20250416 | 092700 | 586490889 | 3725 | 3725 | 3725 | 3720 | 2020 |
| 588 | 20250416 | 092600 | 578971474 | 3730 | 3725 | 3730 | 3720 | 1040 |
| 589 | 20250416 | 092500 | 575099589 | 3725 | 3725 | 3725 | 3720 | 2851 |
| 590 | 20250416 | 092400 | 564479619 | 3730 | 3735 | 3735 | 3730 | 702 |
| 591 | 20250416 | 092300 | 561861129 | 3730 | 3740 | 3740 | 3725 | 6008 |
| 592 | 20250416 | 092200 | 539440654 | 3740 | 3735 | 3740 | 3735 | 1501 |
| 593 | 20250416 | 092100 | 533831929 | 3735 | 3730 | 3740 | 3727 | 1074 |
| 594 | 20250416 | 092000 | 529824287 | 3730 | 3725 | 3730 | 3725 | 1066 |
| 595 | 20250416 | 091900 | 525850932 | 3725 | 3715 | 3725 | 3715 | 347 |
| 596 | 20250416 | 091800 | 524560567 | 3710 | 3710 | 3720 | 3710 | 4532 |
| 597 | 20250416 | 091700 | 507715737 | 3715 | 3725 | 3725 | 3710 | 4714 |
| 598 | 20250416 | 091600 | 490202512 | 3720 | 3730 | 3735 | 3720 | 1730 |
| 599 | 20250416 | 091500 | 483758387 | 3730 | 3730 | 3735 | 3720 | 6596 |
| 600 | 20250416 | 091400 | 459193692 | 3730 | 3735 | 3740 | 3725 | 1715 |
| 601 | 20250416 | 091300 | 452796457 | 3740 | 3735 | 3740 | 3725 | 5210 |
| 602 | 20250416 | 091200 | 433358742 | 3740 | 3750 | 3755 | 3740 | 3491 |
| 603 | 20250416 | 091100 | 420290222 | 3745 | 3755 | 3760 | 3745 | 3835 |
| 604 | 20250416 | 091000 | 405908090 | 3760 | 3755 | 3765 | 3750 | 11310 |
| 605 | 20250416 | 090900 | 363429740 | 3760 | 3760 | 3760 | 3755 | 7303 |
| 606 | 20250416 | 090800 | 335977610 | 3760 | 3760 | 3760 | 3750 | 7695 |
| 607 | 20250416 | 090700 | 307061200 | 3755 | 3760 | 3765 | 3755 | 3990 |
| 608 | 20250416 | 090600 | 292062845 | 3760 | 3755 | 3765 | 3755 | 4576 |
| 609 | 20250416 | 090500 | 274858080 | 3755 | 3755 | 3755 | 3750 | 6094 |
| 610 | 20250416 | 090400 | 251984910 | 3755 | 3750 | 3770 | 3750 | 6414 |
| 611 | 20250416 | 090300 | 227886355 | 3760 | 3735 | 3765 | 3735 | 7170 |
| 612 | 20250416 | 090200 | 200949710 | 3750 | 3760 | 3760 | 3740 | 11319 |
| 613 | 20250416 | 090100 | 158487855 | 3760 | 3760 | 3775 | 3760 | 7948 |
| 614 | 20250416 | 090000 | 128535885 | 3765 | 3780 | 3780 | 3730 | 34212 |