29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 3 | 20250416 | 184300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20250416 | 184200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20250416 | 184100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20250416 | 184000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20250416 | 183900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20250416 | 183800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20250416 | 183700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20250416 | 183600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20250416 | 183500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20250416 | 183400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20250416 | 183300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20250416 | 183200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20250416 | 183100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20250416 | 183000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20250416 | 182900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20250416 | 182800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20250416 | 182700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20250416 | 182600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20250416 | 182500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20250416 | 182400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20250416 | 182300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20250416 | 182200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20250416 | 182100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20250416 | 182000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20250416 | 181900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20250416 | 181800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20250416 | 181700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20250416 | 181600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20250416 | 181500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20250416 | 181400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 33 | 20250416 | 181300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20250416 | 181200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20250416 | 181100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20250416 | 181000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20250416 | 180900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20250416 | 180800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20250416 | 180700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20250416 | 180600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20250416 | 180500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20250416 | 180400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20250416 | 180300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20250416 | 180200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20250416 | 180100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20250416 | 180000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20250416 | 175900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20250416 | 175800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20250416 | 175700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20250416 | 175600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20250416 | 175500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20250416 | 175400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20250416 | 175300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20250416 | 175200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20250416 | 175100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20250416 | 175000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20250416 | 174900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20250416 | 174800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20250416 | 174700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20250416 | 174600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20250416 | 174500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20250416 | 174400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 63 | 20250416 | 174300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20250416 | 174200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20250416 | 174100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20250416 | 174000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20250416 | 173900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20250416 | 173800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20250416 | 173700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20250416 | 173600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20250416 | 173500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20250416 | 173400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20250416 | 173300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20250416 | 173200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20250416 | 173100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20250416 | 173000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20250416 | 172900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20250416 | 172800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20250416 | 172700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20250416 | 172600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20250416 | 172500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20250416 | 172400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20250416 | 172300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20250416 | 172200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20250416 | 172100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20250416 | 172000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20250416 | 171900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20250416 | 171800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20250416 | 171700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20250416 | 171600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20250416 | 171500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20250416 | 171400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 93 | 20250416 | 171300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20250416 | 171200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20250416 | 171100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20250416 | 171000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20250416 | 170900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20250416 | 170800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20250416 | 170700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20250416 | 170600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20250416 | 170500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20250416 | 170400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20250416 | 170300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20250416 | 170200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20250416 | 170100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20250416 | 170000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20250416 | 165900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20250416 | 165800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20250416 | 165700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20250416 | 165600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20250416 | 165500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20250416 | 165400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20250416 | 165300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20250416 | 165200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20250416 | 165100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20250416 | 165000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20250416 | 164900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20250416 | 164800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20250416 | 164700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20250416 | 164600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20250416 | 164500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20250416 | 164400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 123 | 20250416 | 164300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20250416 | 164200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20250416 | 164100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20250416 | 164000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20250416 | 163900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20250416 | 163800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20250416 | 163700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20250416 | 163600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20250416 | 163500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20250416 | 163400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20250416 | 163300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20250416 | 163200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20250416 | 163100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20250416 | 163000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20250416 | 162900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20250416 | 162800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20250416 | 162700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20250416 | 162600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20250416 | 162500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20250416 | 162400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20250416 | 162300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20250416 | 162200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20250416 | 162100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20250416 | 162000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20250416 | 161900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20250416 | 161800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20250416 | 161700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20250416 | 161600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20250416 | 161500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20250416 | 161400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 153 | 20250416 | 161300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20250416 | 161200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20250416 | 161100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20250416 | 161000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20250416 | 160900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20250416 | 160800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20250416 | 160700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20250416 | 160600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20250416 | 160500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20250416 | 160400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20250416 | 160300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20250416 | 160200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20250416 | 160100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20250416 | 160000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20250416 | 155900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20250416 | 155800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20250416 | 155700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20250416 | 155600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20250416 | 155500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20250416 | 155400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20250416 | 155300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20250416 | 155200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20250416 | 155100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20250416 | 155000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20250416 | 154900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20250416 | 154800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20250416 | 154700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20250416 | 154600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20250416 | 154500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20250416 | 154400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 183 | 20250416 | 154300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20250416 | 154200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20250416 | 154100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20250416 | 154000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20250416 | 153900 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20250416 | 153800 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20250416 | 153700 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20250416 | 153600 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20250416 | 153500 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20250416 | 153400 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20250416 | 153300 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20250416 | 153200 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20250416 | 153100 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20250416 | 153000 | 2408470441 | 4555 | 4555 | 4555 | 4555 | 6189 |
| 197 | 20250416 | 152900 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20250416 | 152800 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20250416 | 152700 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20250416 | 152600 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20250416 | 152500 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20250416 | 152400 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20250416 | 152300 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20250416 | 152200 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20250416 | 152100 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20250416 | 152000 | 2380279546 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20250416 | 151900 | 2380279546 | 4555 | 4555 | 4555 | 4550 | 1435 |
| 208 | 20250416 | 151800 | 2373745121 | 4555 | 4580 | 4580 | 4555 | 1097 |
| 209 | 20250416 | 151700 | 2368733926 | 4580 | 4580 | 4580 | 4575 | 1232 |
| 210 | 20250416 | 151600 | 2363091651 | 4580 | 4575 | 4580 | 4570 | 1259 |
| 211 | 20250416 | 151500 | 2357332081 | 4575 | 4560 | 4575 | 4560 | 1444 |
| 212 | 20250416 | 151400 | 2350740836 | 4565 | 4560 | 4565 | 4560 | 400 |
| 213 | 20250416 | 151300 | 2348916751 | 4560 | 4550 | 4560 | 4550 | 637 |
| 214 | 20250416 | 151200 | 2346015066 | 4550 | 4540 | 4550 | 4540 | 775 |
| 215 | 20250416 | 151100 | 2342490946 | 4545 | 4545 | 4545 | 4545 | 1 |
| 216 | 20250416 | 151000 | 2342486401 | 4540 | 4540 | 4540 | 4535 | 166 |
| 217 | 20250416 | 150900 | 2341733271 | 4550 | 4540 | 4550 | 4535 | 2312 |
| 218 | 20250416 | 150800 | 2331227266 | 4540 | 4545 | 4545 | 4540 | 1455 |
| 219 | 20250416 | 150700 | 2324616066 | 4540 | 4540 | 4540 | 4540 | 197 |
| 220 | 20250416 | 150600 | 2323721686 | 4545 | 4540 | 4545 | 4540 | 26 |
| 221 | 20250416 | 150500 | 2323603641 | 4540 | 4545 | 4545 | 4540 | 546 |
| 222 | 20250416 | 150400 | 2321124571 | 4540 | 4540 | 4540 | 4530 | 760 |
| 223 | 20250416 | 150300 | 2317674391 | 4525 | 4540 | 4540 | 4525 | 1100 |
| 224 | 20250416 | 150200 | 2312690116 | 4545 | 4545 | 4545 | 4540 | 593 |
| 225 | 20250416 | 150100 | 2309997431 | 4550 | 4550 | 4550 | 4550 | 5 |
| 226 | 20250416 | 150000 | 2309974681 | 4550 | 4545 | 4550 | 4545 | 534 |
| 227 | 20250416 | 145900 | 2307547626 | 4530 | 4545 | 4545 | 4530 | 1565 |
| 228 | 20250416 | 145800 | 2300456876 | 4530 | 4535 | 4535 | 4530 | 867 |
| 229 | 20250416 | 145700 | 2296528676 | 4545 | 4535 | 4545 | 4535 | 160 |
| 230 | 20250416 | 145600 | 2295802626 | 4535 | 4530 | 4545 | 4530 | 584 |
| 231 | 20250416 | 145500 | 2293155776 | 4530 | 4545 | 4545 | 4530 | 533 |
| 232 | 20250416 | 145400 | 2290740006 | 4530 | 4535 | 4540 | 4525 | 3359 |
| 233 | 20250416 | 145300 | 2275520456 | 4535 | 4535 | 4535 | 4535 | 156 |
| 234 | 20250416 | 145200 | 2274812996 | 4535 | 4530 | 4535 | 4530 | 964 |
| 235 | 20250416 | 145100 | 2270441941 | 4535 | 4535 | 4540 | 4535 | 839 |
| 236 | 20250416 | 145000 | 2266637071 | 4535 | 4535 | 4535 | 4535 | 430 |
| 237 | 20250416 | 144900 | 2264687021 | 4535 | 4535 | 4535 | 4535 | 1000 |
| 238 | 20250416 | 144800 | 2260152021 | 4540 | 4540 | 4540 | 4535 | 1209 |
| 239 | 20250416 | 144700 | 2254663211 | 4540 | 4540 | 4540 | 4540 | 67 |
| 240 | 20250416 | 144600 | 2254359031 | 4540 | 4540 | 4540 | 4540 | 121 |
| 241 | 20250416 | 144500 | 2253809691 | 4540 | 4540 | 4540 | 4535 | 35 |
| 242 | 20250416 | 144400 | 2253650796 | 4540 | 4540 | 4540 | 4540 | 605 |
| 243 | 20250416 | 144300 | 2250904096 | 4535 | 4550 | 4550 | 4535 | 2184 |
| 244 | 20250416 | 144200 | 2240983781 | 4550 | 4550 | 4550 | 4550 | 120 |
| 245 | 20250416 | 144100 | 2240437781 | 4550 | 4552 | 4555 | 4550 | 99 |
| 246 | 20250416 | 144000 | 2239987141 | 4555 | 4545 | 4555 | 4545 | 440 |
| 247 | 20250416 | 143900 | 2237986021 | 4545 | 4540 | 4560 | 4540 | 987 |
| 248 | 20250416 | 143800 | 2233494471 | 4540 | 4540 | 4545 | 4540 | 758 |
| 249 | 20250416 | 143700 | 2230052716 | 4540 | 4550 | 4550 | 4535 | 3334 |
| 250 | 20250416 | 143600 | 2214910021 | 4550 | 4550 | 4550 | 4550 | 364 |
| 251 | 20250416 | 143500 | 2213253821 | 4550 | 4550 | 4555 | 4550 | 491 |
| 252 | 20250416 | 143400 | 2211019726 | 4550 | 4560 | 4560 | 4550 | 1699 |
| 253 | 20250416 | 143300 | 2203281081 | 4562 | 4560 | 4562 | 4560 | 883 |
| 254 | 20250416 | 143200 | 2199253801 | 4560 | 4560 | 4560 | 4560 | 410 |
| 255 | 20250416 | 143100 | 2197384201 | 4560 | 4560 | 4560 | 4560 | 355 |
| 256 | 20250416 | 143000 | 2195765401 | 4560 | 4565 | 4565 | 4560 | 1620 |
| 257 | 20250416 | 142900 | 2188375136 | 4570 | 4577 | 4577 | 4570 | 4430 |
| 258 | 20250416 | 142800 | 2168111084 | 4577 | 4575 | 4577 | 4575 | 457 |
| 259 | 20250416 | 142700 | 2166020105 | 4575 | 4577 | 4577 | 4575 | 319 |
| 260 | 20250416 | 142600 | 2164560638 | 4580 | 4595 | 4595 | 4580 | 1238 |
| 261 | 20250416 | 142500 | 2158878123 | 4600 | 4600 | 4610 | 4595 | 1556 |
| 262 | 20250416 | 142400 | 2151716526 | 4600 | 4580 | 4615 | 4580 | 2185 |
| 263 | 20250416 | 142300 | 2141661491 | 4575 | 4580 | 4580 | 4575 | 1794 |
| 264 | 20250416 | 142200 | 2133448156 | 4580 | 4575 | 4580 | 4575 | 296 |
| 265 | 20250416 | 142100 | 2132093076 | 4580 | 4570 | 4580 | 4570 | 557 |
| 266 | 20250416 | 142000 | 2129544366 | 4570 | 4570 | 4570 | 4570 | 14 |
| 267 | 20250416 | 141900 | 2129480386 | 4570 | 4575 | 4575 | 4570 | 674 |
| 268 | 20250416 | 141800 | 2126400096 | 4570 | 4580 | 4580 | 4570 | 30 |
| 269 | 20250416 | 141700 | 2126262796 | 4570 | 4580 | 4585 | 4570 | 225 |
| 270 | 20250416 | 141600 | 2125233606 | 4570 | 4575 | 4575 | 4570 | 555 |
| 271 | 20250416 | 141500 | 2122694686 | 4570 | 4575 | 4575 | 4570 | 370 |
| 272 | 20250416 | 141400 | 2121001986 | 4575 | 4575 | 4575 | 4575 | 133 |
| 273 | 20250416 | 141300 | 2120393511 | 4570 | 4570 | 4570 | 4570 | 1 |
| 274 | 20250416 | 141200 | 2120388941 | 4580 | 4580 | 4580 | 4580 | 0 |
| 275 | 20250416 | 141100 | 2120388941 | 4580 | 4580 | 4580 | 4580 | 12 |
| 276 | 20250416 | 141000 | 2120333981 | 4585 | 4575 | 4585 | 4575 | 2925 |
| 277 | 20250416 | 140900 | 2106951946 | 4585 | 4585 | 4585 | 4575 | 341 |
| 278 | 20250416 | 140800 | 2105389571 | 4585 | 4585 | 4585 | 4585 | 7 |
| 279 | 20250416 | 140700 | 2105357476 | 4585 | 4585 | 4585 | 4585 | 0 |
| 280 | 20250416 | 140600 | 2105357476 | 4585 | 4580 | 4585 | 4575 | 313 |
| 281 | 20250416 | 140500 | 2103924501 | 4580 | 4580 | 4580 | 4580 | 422 |
| 282 | 20250416 | 140400 | 2101991741 | 4580 | 4580 | 4580 | 4580 | 21 |
| 283 | 20250416 | 140300 | 2101895561 | 4580 | 4580 | 4580 | 4580 | 30 |
| 284 | 20250416 | 140200 | 2101758161 | 4580 | 4575 | 4580 | 4575 | 22 |
| 285 | 20250416 | 140100 | 2101657411 | 4575 | 4580 | 4580 | 4575 | 1329 |
| 286 | 20250416 | 140000 | 2095576986 | 4575 | 4570 | 4575 | 4570 | 2017 |
| 287 | 20250416 | 135900 | 2086351051 | 4575 | 4575 | 4575 | 4575 | 0 |
| 288 | 20250416 | 135800 | 2086351051 | 4575 | 4575 | 4575 | 4575 | 131 |
| 289 | 20250416 | 135700 | 2085751726 | 4570 | 4570 | 4570 | 4570 | 0 |
| 290 | 20250416 | 135600 | 2085751726 | 4570 | 4572 | 4572 | 4570 | 1729 |
| 291 | 20250416 | 135500 | 2077850192 | 4575 | 4575 | 4575 | 4575 | 10 |
| 292 | 20250416 | 135400 | 2077804442 | 4570 | 4565 | 4570 | 4565 | 3840 |
| 293 | 20250416 | 135300 | 2060269212 | 4565 | 4570 | 4570 | 4565 | 401 |
| 294 | 20250416 | 135200 | 2058438592 | 4570 | 4570 | 4570 | 4565 | 3112 |
| 295 | 20250416 | 135100 | 2044217192 | 4570 | 4565 | 4575 | 4565 | 2114 |
| 296 | 20250416 | 135000 | 2034564427 | 4565 | 4565 | 4565 | 4565 | 22 |
| 297 | 20250416 | 134900 | 2034463997 | 4560 | 4575 | 4575 | 4560 | 1681 |
| 298 | 20250416 | 134800 | 2026782112 | 4575 | 4580 | 4580 | 4575 | 1312 |
| 299 | 20250416 | 134700 | 2020777352 | 4585 | 4585 | 4585 | 4585 | 4579 |
| 300 | 20250416 | 134600 | 1999782637 | 4590 | 4595 | 4595 | 4590 | 970 |
| 301 | 20250416 | 134500 | 1995328977 | 4595 | 4595 | 4595 | 4595 | 20 |
| 302 | 20250416 | 134400 | 1995237077 | 4595 | 4590 | 4595 | 4590 | 247 |
| 303 | 20250416 | 134300 | 1994102122 | 4590 | 4595 | 4595 | 4590 | 1481 |
| 304 | 20250416 | 134200 | 1987304327 | 4595 | 4600 | 4605 | 4595 | 756 |
| 305 | 20250416 | 134100 | 1983829442 | 4595 | 4595 | 4595 | 4595 | 18 |
| 306 | 20250416 | 134000 | 1983746732 | 4595 | 4590 | 4595 | 4590 | 1140 |
| 307 | 20250416 | 133900 | 1978513107 | 4585 | 4580 | 4585 | 4580 | 354 |
| 308 | 20250416 | 133800 | 1976891017 | 4580 | 4590 | 4590 | 4580 | 3561 |
| 309 | 20250416 | 133700 | 1960573812 | 4595 | 4590 | 4595 | 4590 | 151 |
| 310 | 20250416 | 133600 | 1959880467 | 4590 | 4595 | 4595 | 4590 | 124 |
| 311 | 20250416 | 133500 | 1959311302 | 4595 | 4610 | 4610 | 4595 | 5972 |
| 312 | 20250416 | 133400 | 1931837097 | 4610 | 4610 | 4610 | 4610 | 547 |
| 313 | 20250416 | 133300 | 1929315427 | 4610 | 4610 | 4610 | 4610 | 755 |
| 314 | 20250416 | 133200 | 1925834877 | 4610 | 4620 | 4620 | 4610 | 3258 |
| 315 | 20250416 | 133100 | 1910788192 | 4620 | 4625 | 4630 | 4620 | 5329 |
| 316 | 20250416 | 133000 | 1886143462 | 4620 | 4615 | 4620 | 4615 | 3454 |
| 317 | 20250416 | 132900 | 1870191802 | 4615 | 4610 | 4615 | 4605 | 1965 |
| 318 | 20250416 | 132800 | 1861138942 | 4605 | 4600 | 4610 | 4600 | 2527 |
| 319 | 20250416 | 132700 | 1849505782 | 4595 | 4590 | 4595 | 4590 | 294 |
| 320 | 20250416 | 132600 | 1848155402 | 4590 | 4590 | 4590 | 4585 | 946 |
| 321 | 20250416 | 132500 | 1843813592 | 4595 | 4595 | 4595 | 4595 | 2 |
| 322 | 20250416 | 132400 | 1843804402 | 4595 | 4595 | 4595 | 4595 | 0 |
| 323 | 20250416 | 132300 | 1843804402 | 4595 | 4595 | 4595 | 4595 | 1224 |
| 324 | 20250416 | 132200 | 1838180122 | 4595 | 4595 | 4595 | 4595 | 1 |
| 325 | 20250416 | 132100 | 1838175527 | 4585 | 4590 | 4590 | 4585 | 561 |
| 326 | 20250416 | 132000 | 1835600747 | 4600 | 4595 | 4600 | 4585 | 1876 |
| 327 | 20250416 | 131900 | 1826986372 | 4590 | 4595 | 4595 | 4590 | 1553 |
| 328 | 20250416 | 131800 | 1819854567 | 4595 | 4605 | 4605 | 4595 | 2311 |
| 329 | 20250416 | 131700 | 1809225567 | 4610 | 4600 | 4610 | 4600 | 2294 |
| 330 | 20250416 | 131600 | 1798661517 | 4600 | 4590 | 4605 | 4585 | 6016 |
| 331 | 20250416 | 131500 | 1770998832 | 4590 | 4580 | 4590 | 4580 | 3152 |
| 332 | 20250416 | 131400 | 1756546092 | 4580 | 4575 | 4585 | 4575 | 2222 |
| 333 | 20250416 | 131300 | 1746370397 | 4575 | 4570 | 4575 | 4570 | 644 |
| 334 | 20250416 | 131200 | 1743425602 | 4570 | 4555 | 4570 | 4555 | 2809 |
| 335 | 20250416 | 131100 | 1730609907 | 4545 | 4550 | 4550 | 4545 | 501 |
| 336 | 20250416 | 131000 | 1728330362 | 4550 | 4550 | 4550 | 4550 | 297 |
| 337 | 20250416 | 130900 | 1726979012 | 4550 | 4545 | 4550 | 4545 | 1452 |
| 338 | 20250416 | 130800 | 1720374667 | 4545 | 4535 | 4545 | 4535 | 2577 |
| 339 | 20250416 | 130700 | 1708679082 | 4535 | 4535 | 4535 | 4535 | 160 |
| 340 | 20250416 | 130600 | 1707953482 | 4535 | 4535 | 4535 | 4535 | 2000 |
| 341 | 20250416 | 130500 | 1698883482 | 4535 | 4535 | 4535 | 4535 | 499 |
| 342 | 20250416 | 130400 | 1696620517 | 4535 | 4530 | 4535 | 4530 | 2544 |
| 343 | 20250416 | 130300 | 1685086347 | 4530 | 4535 | 4535 | 4530 | 197 |
| 344 | 20250416 | 130200 | 1684193102 | 4530 | 4535 | 4535 | 4530 | 9 |
| 345 | 20250416 | 130100 | 1684152297 | 4525 | 4535 | 4535 | 4525 | 6172 |
| 346 | 20250416 | 130000 | 1656220007 | 4530 | 4535 | 4535 | 4530 | 8737 |
| 347 | 20250416 | 125900 | 1616630367 | 4535 | 4545 | 4545 | 4535 | 6676 |
| 348 | 20250416 | 125800 | 1586328092 | 4550 | 4545 | 4550 | 4545 | 2153 |
| 349 | 20250416 | 125700 | 1576531947 | 4545 | 4545 | 4545 | 4545 | 23 |
| 350 | 20250416 | 125600 | 1576427412 | 4545 | 4545 | 4545 | 4545 | 3795 |
| 351 | 20250416 | 125500 | 1559179137 | 4545 | 4550 | 4550 | 4545 | 585 |
| 352 | 20250416 | 125400 | 1556520262 | 4550 | 4550 | 4550 | 4545 | 129 |
| 353 | 20250416 | 125300 | 1555933427 | 4550 | 4555 | 4555 | 4550 | 952 |
| 354 | 20250416 | 125200 | 1551599772 | 4550 | 4555 | 4555 | 4550 | 1249 |
| 355 | 20250416 | 125100 | 1545913862 | 4555 | 4555 | 4555 | 4555 | 0 |
| 356 | 20250416 | 125000 | 1545913862 | 4555 | 4550 | 4555 | 4550 | 200 |
| 357 | 20250416 | 124900 | 1545003362 | 4550 | 4550 | 4550 | 4550 | 155 |
| 358 | 20250416 | 124800 | 1544298112 | 4555 | 4555 | 4555 | 4550 | 237 |
| 359 | 20250416 | 124700 | 1543218617 | 4555 | 4550 | 4555 | 4550 | 102 |
| 360 | 20250416 | 124600 | 1542754507 | 4550 | 4550 | 4550 | 4550 | 1640 |
| 361 | 20250416 | 124500 | 1535292507 | 4550 | 4550 | 4550 | 4550 | 1543 |
| 362 | 20250416 | 124400 | 1528271857 | 4555 | 4555 | 4555 | 4555 | 1 |
| 363 | 20250416 | 124300 | 1528267302 | 4550 | 4550 | 4550 | 4550 | 561 |
| 364 | 20250416 | 124200 | 1525714752 | 4555 | 4550 | 4555 | 4550 | 946 |
| 365 | 20250416 | 124100 | 1521410442 | 4555 | 4550 | 4555 | 4550 | 240 |
| 366 | 20250416 | 124000 | 1520318342 | 4550 | 4555 | 4555 | 4550 | 1920 |
| 367 | 20250416 | 123900 | 1511578242 | 4555 | 4555 | 4555 | 4555 | 0 |
| 368 | 20250416 | 123800 | 1511578242 | 4555 | 4555 | 4555 | 4555 | 4 |
| 369 | 20250416 | 123700 | 1511560022 | 4555 | 4555 | 4555 | 4555 | 0 |
| 370 | 20250416 | 123600 | 1511560022 | 4555 | 4555 | 4555 | 4555 | 505 |
| 371 | 20250416 | 123500 | 1509259747 | 4555 | 4550 | 4555 | 4550 | 60 |
| 372 | 20250416 | 123400 | 1508986497 | 4555 | 4555 | 4555 | 4555 | 0 |
| 373 | 20250416 | 123300 | 1508986497 | 4555 | 4555 | 4555 | 4555 | 513 |
| 374 | 20250416 | 123200 | 1506649782 | 4555 | 4555 | 4555 | 4555 | 1554 |
| 375 | 20250416 | 123100 | 1499571312 | 4560 | 4560 | 4560 | 4560 | 91 |
| 376 | 20250416 | 123000 | 1499156352 | 4555 | 4555 | 4555 | 4555 | 501 |
| 377 | 20250416 | 122900 | 1496874297 | 4560 | 4555 | 4560 | 4555 | 161 |
| 378 | 20250416 | 122800 | 1496140392 | 4555 | 4555 | 4555 | 4555 | 0 |
| 379 | 20250416 | 122700 | 1496140392 | 4555 | 4555 | 4555 | 4555 | 0 |
| 380 | 20250416 | 122600 | 1496140392 | 4555 | 4555 | 4555 | 4555 | 0 |
| 381 | 20250416 | 122500 | 1496140392 | 4555 | 4555 | 4555 | 4555 | 0 |
| 382 | 20250416 | 122400 | 1496140392 | 4555 | 4555 | 4555 | 4555 | 572 |
| 383 | 20250416 | 122300 | 1493534932 | 4560 | 4560 | 4560 | 4560 | 105 |
| 384 | 20250416 | 122200 | 1493056132 | 4565 | 4565 | 4565 | 4565 | 2 |
| 385 | 20250416 | 122100 | 1493047002 | 4560 | 4560 | 4560 | 4560 | 1143 |
| 386 | 20250416 | 122000 | 1487834922 | 4555 | 4560 | 4560 | 4555 | 265 |
| 387 | 20250416 | 121900 | 1486626817 | 4555 | 4555 | 4555 | 4555 | 30 |
| 388 | 20250416 | 121800 | 1486490167 | 4555 | 4555 | 4555 | 4555 | 1540 |
| 389 | 20250416 | 121700 | 1479475467 | 4555 | 4560 | 4560 | 4555 | 376 |
| 390 | 20250416 | 121600 | 1477762762 | 4555 | 4555 | 4555 | 4555 | 0 |
| 391 | 20250416 | 121500 | 1477762762 | 4555 | 4555 | 4555 | 4555 | 0 |
| 392 | 20250416 | 121400 | 1477762762 | 4555 | 4555 | 4555 | 4555 | 0 |
| 393 | 20250416 | 121300 | 1477762762 | 4555 | 4555 | 4555 | 4555 | 1 |
| 394 | 20250416 | 121200 | 1477758207 | 4555 | 4555 | 4555 | 4555 | 9 |
| 395 | 20250416 | 121100 | 1477717212 | 4555 | 4555 | 4555 | 4555 | 500 |
| 396 | 20250416 | 121000 | 1475439712 | 4555 | 4555 | 4555 | 4555 | 153 |
| 397 | 20250416 | 120900 | 1474742797 | 4555 | 4555 | 4555 | 4555 | 108 |
| 398 | 20250416 | 120800 | 1474250857 | 4555 | 4555 | 4555 | 4555 | 60 |
| 399 | 20250416 | 120700 | 1473977557 | 4555 | 4555 | 4555 | 4555 | 0 |
| 400 | 20250416 | 120600 | 1473977557 | 4555 | 4550 | 4555 | 4550 | 1401 |
| 401 | 20250416 | 120500 | 1467597502 | 4550 | 4550 | 4550 | 4550 | 264 |
| 402 | 20250416 | 120400 | 1466396302 | 4555 | 4555 | 4555 | 4555 | 0 |
| 403 | 20250416 | 120300 | 1466396302 | 4555 | 4555 | 4555 | 4555 | 91 |
| 404 | 20250416 | 120200 | 1465981797 | 4555 | 4555 | 4555 | 4555 | 504 |
| 405 | 20250416 | 120100 | 1463686077 | 4555 | 4555 | 4560 | 4555 | 161 |
| 406 | 20250416 | 120000 | 1462952192 | 4555 | 4555 | 4555 | 4555 | 304 |
| 407 | 20250416 | 115900 | 1461567472 | 4555 | 4550 | 4555 | 4545 | 1864 |
| 408 | 20250416 | 115800 | 1453091577 | 4555 | 4555 | 4555 | 4550 | 605 |
| 409 | 20250416 | 115700 | 1450337497 | 4555 | 4555 | 4555 | 4555 | 1 |
| 410 | 20250416 | 115600 | 1450332942 | 4560 | 4560 | 4560 | 4555 | 311 |
| 411 | 20250416 | 115500 | 1448916282 | 4555 | 4555 | 4560 | 4555 | 159 |
| 412 | 20250416 | 115400 | 1448191912 | 4560 | 4550 | 4560 | 4550 | 2070 |
| 413 | 20250416 | 115300 | 1438752902 | 4555 | 4555 | 4555 | 4555 | 1833 |
| 414 | 20250416 | 115200 | 1430403587 | 4555 | 4550 | 4555 | 4550 | 173 |
| 415 | 20250416 | 115100 | 1429615647 | 4555 | 4550 | 4555 | 4550 | 208 |
| 416 | 20250416 | 115000 | 1428669207 | 4555 | 4555 | 4555 | 4555 | 1 |
| 417 | 20250416 | 114900 | 1428664652 | 4555 | 4545 | 4555 | 4545 | 2707 |
| 418 | 20250416 | 114800 | 1416348437 | 4545 | 4545 | 4550 | 4545 | 1755 |
| 419 | 20250416 | 114700 | 1408370752 | 4545 | 4545 | 4545 | 4545 | 0 |
| 420 | 20250416 | 114600 | 1408370752 | 4545 | 4550 | 4550 | 4545 | 1802 |
| 421 | 20250416 | 114500 | 1400178507 | 4555 | 4555 | 4555 | 4555 | 0 |
| 422 | 20250416 | 114400 | 1400178507 | 4555 | 4550 | 4555 | 4550 | 1004 |
| 423 | 20250416 | 114300 | 1395610287 | 4550 | 4555 | 4555 | 4550 | 655 |
| 424 | 20250416 | 114200 | 1392626787 | 4550 | 4550 | 4550 | 4550 | 545 |
| 425 | 20250416 | 114100 | 1390147037 | 4550 | 4550 | 4550 | 4550 | 2897 |
| 426 | 20250416 | 114000 | 1376965687 | 4545 | 4555 | 4555 | 4545 | 10 |
| 427 | 20250416 | 113900 | 1376920187 | 4545 | 4545 | 4545 | 4545 | 850 |
| 428 | 20250416 | 113800 | 1373056937 | 4550 | 4550 | 4550 | 4550 | 948 |
| 429 | 20250416 | 113700 | 1368743537 | 4550 | 4550 | 4550 | 4550 | 5 |
| 430 | 20250416 | 113600 | 1368720787 | 4555 | 4555 | 4555 | 4555 | 0 |
| 431 | 20250416 | 113500 | 1368720787 | 4555 | 4555 | 4555 | 4555 | 0 |
| 432 | 20250416 | 113400 | 1368720787 | 4555 | 4555 | 4555 | 4555 | 1 |
| 433 | 20250416 | 113300 | 1368716232 | 4555 | 4555 | 4555 | 4555 | 10 |
| 434 | 20250416 | 113200 | 1368670682 | 4555 | 4555 | 4555 | 4555 | 6 |
| 435 | 20250416 | 113100 | 1368643352 | 4555 | 4555 | 4555 | 4555 | 1 |
| 436 | 20250416 | 113000 | 1368638797 | 4555 | 4555 | 4555 | 4555 | 86 |
| 437 | 20250416 | 112900 | 1368247067 | 4555 | 4555 | 4555 | 4555 | 50 |
| 438 | 20250416 | 112800 | 1368019317 | 4555 | 4550 | 4555 | 4550 | 648 |
| 439 | 20250416 | 112700 | 1365068007 | 4555 | 4555 | 4555 | 4555 | 1591 |
| 440 | 20250416 | 112600 | 1357821002 | 4555 | 4545 | 4555 | 4545 | 1658 |
| 441 | 20250416 | 112500 | 1350280057 | 4550 | 4550 | 4550 | 4550 | 904 |
| 442 | 20250416 | 112400 | 1346166857 | 4555 | 4555 | 4555 | 4550 | 1329 |
| 443 | 20250416 | 112300 | 1340119657 | 4550 | 4550 | 4555 | 4550 | 1115 |
| 444 | 20250416 | 112200 | 1335042787 | 4550 | 4555 | 4555 | 4550 | 1154 |
| 445 | 20250416 | 112100 | 1329790197 | 4555 | 4555 | 4555 | 4555 | 10 |
| 446 | 20250416 | 112000 | 1329744647 | 4555 | 4555 | 4555 | 4555 | 11 |
| 447 | 20250416 | 111900 | 1329694542 | 4550 | 4550 | 4550 | 4550 | 1758 |
| 448 | 20250416 | 111800 | 1321695642 | 4550 | 4550 | 4550 | 4550 | 250 |
| 449 | 20250416 | 111700 | 1320558142 | 4550 | 4545 | 4550 | 4545 | 578 |
| 450 | 20250416 | 111600 | 1317930917 | 4545 | 4550 | 4550 | 4545 | 402 |
| 451 | 20250416 | 111500 | 1316102777 | 4545 | 4545 | 4545 | 4545 | 221 |
| 452 | 20250416 | 111400 | 1315098332 | 4545 | 4545 | 4545 | 4545 | 1577 |
| 453 | 20250416 | 111300 | 1307930867 | 4550 | 4550 | 4550 | 4550 | 835 |
| 454 | 20250416 | 111200 | 1304131617 | 4560 | 4560 | 4560 | 4560 | 189 |
| 455 | 20250416 | 111100 | 1303269777 | 4560 | 4560 | 4560 | 4560 | 21 |
| 456 | 20250416 | 111000 | 1303174017 | 4560 | 4560 | 4560 | 4560 | 376 |
| 457 | 20250416 | 110900 | 1301459457 | 4560 | 4560 | 4560 | 4560 | 840 |
| 458 | 20250416 | 110800 | 1297629057 | 4560 | 4560 | 4560 | 4560 | 1001 |
| 459 | 20250416 | 110700 | 1293064497 | 4560 | 4560 | 4560 | 4560 | 0 |
| 460 | 20250416 | 110600 | 1293064497 | 4560 | 4560 | 4560 | 4560 | 2 |
| 461 | 20250416 | 110500 | 1293055377 | 4560 | 4560 | 4560 | 4560 | 5 |
| 462 | 20250416 | 110400 | 1293032577 | 4560 | 4560 | 4560 | 4560 | 12 |
| 463 | 20250416 | 110300 | 1292977857 | 4560 | 4555 | 4560 | 4545 | 2408 |
| 464 | 20250416 | 110200 | 1282022682 | 4555 | 4555 | 4555 | 4555 | 16 |
| 465 | 20250416 | 110100 | 1281949802 | 4555 | 4545 | 4555 | 4545 | 400 |
| 466 | 20250416 | 110000 | 1280131782 | 4545 | 4545 | 4550 | 4545 | 2308 |
| 467 | 20250416 | 105900 | 1269637137 | 4545 | 4545 | 4550 | 4545 | 1422 |
| 468 | 20250416 | 105800 | 1263174097 | 4550 | 4550 | 4555 | 4550 | 944 |
| 469 | 20250416 | 105700 | 1258878892 | 4550 | 4550 | 4555 | 4550 | 4734 |
| 470 | 20250416 | 105600 | 1237334187 | 4550 | 4570 | 4570 | 4550 | 7521 |
| 471 | 20250416 | 105500 | 1203036622 | 4570 | 4580 | 4580 | 4570 | 417 |
| 472 | 20250416 | 105400 | 1201129692 | 4580 | 4580 | 4580 | 4580 | 1 |
| 473 | 20250416 | 105300 | 1201125112 | 4580 | 4580 | 4580 | 4580 | 2905 |
| 474 | 20250416 | 105200 | 1187820212 | 4585 | 4580 | 4590 | 4580 | 4110 |
| 475 | 20250416 | 105100 | 1168981107 | 4580 | 4575 | 4580 | 4575 | 1006 |
| 476 | 20250416 | 105000 | 1164378597 | 4580 | 4575 | 4580 | 4575 | 255 |
| 477 | 20250416 | 104900 | 1163211947 | 4580 | 4580 | 4580 | 4580 | 200 |
| 478 | 20250416 | 104800 | 1162295947 | 4580 | 4570 | 4580 | 4570 | 1490 |
| 479 | 20250416 | 104700 | 1155486627 | 4575 | 4575 | 4575 | 4575 | 1728 |
| 480 | 20250416 | 104600 | 1147581027 | 4575 | 4580 | 4585 | 4575 | 2054 |
| 481 | 20250416 | 104500 | 1138180142 | 4585 | 4585 | 4585 | 4580 | 63 |
| 482 | 20250416 | 104400 | 1137891292 | 4590 | 4585 | 4590 | 4580 | 144 |
| 483 | 20250416 | 104300 | 1137231047 | 4585 | 4580 | 4585 | 4580 | 3000 |
| 484 | 20250416 | 104200 | 1123485482 | 4575 | 4575 | 4575 | 4575 | 300 |
| 485 | 20250416 | 104100 | 1122112982 | 4575 | 4580 | 4580 | 4575 | 128 |
| 486 | 20250416 | 104000 | 1121526972 | 4585 | 4585 | 4585 | 4585 | 1 |
| 487 | 20250416 | 103900 | 1121522387 | 4585 | 4590 | 4590 | 4585 | 2037 |
| 488 | 20250416 | 103800 | 1112182362 | 4590 | 4585 | 4590 | 4585 | 252 |
| 489 | 20250416 | 103700 | 1111026937 | 4585 | 4585 | 4585 | 4585 | 626 |
| 490 | 20250416 | 103600 | 1108156727 | 4585 | 4570 | 4585 | 4570 | 45 |
| 491 | 20250416 | 103500 | 1107951042 | 4580 | 4580 | 4580 | 4580 | 20 |
| 492 | 20250416 | 103400 | 1107859442 | 4580 | 4580 | 4580 | 4580 | 1 |
| 493 | 20250416 | 103300 | 1107854862 | 4565 | 4570 | 4570 | 4565 | 379 |
| 494 | 20250416 | 103200 | 1106123732 | 4570 | 4580 | 4580 | 4570 | 140 |
| 495 | 20250416 | 103100 | 1105483682 | 4585 | 4575 | 4585 | 4570 | 3015 |
| 496 | 20250416 | 103000 | 1091680317 | 4565 | 4570 | 4575 | 4565 | 245 |
| 497 | 20250416 | 102900 | 1090561662 | 4570 | 4570 | 4570 | 4570 | 820 |
| 498 | 20250416 | 102800 | 1086814262 | 4570 | 4580 | 4580 | 4560 | 4304 |
| 499 | 20250416 | 102700 | 1067160190 | 4580 | 4585 | 4585 | 4580 | 490 |
| 500 | 20250416 | 102600 | 1064914640 | 4590 | 4590 | 4590 | 4590 | 108 |
| 501 | 20250416 | 102500 | 1064418920 | 4595 | 4595 | 4595 | 4595 | 487 |
| 502 | 20250416 | 102400 | 1062181155 | 4590 | 4580 | 4590 | 4575 | 5211 |
| 503 | 20250416 | 102300 | 1038279005 | 4585 | 4570 | 4585 | 4570 | 6347 |
| 504 | 20250416 | 102200 | 1009217280 | 4570 | 4570 | 4570 | 4570 | 10 |
| 505 | 20250416 | 102100 | 1009171580 | 4560 | 4565 | 4565 | 4560 | 301 |
| 506 | 20250416 | 102000 | 1007798985 | 4560 | 4570 | 4570 | 4560 | 48 |
| 507 | 20250416 | 101900 | 1007579815 | 4560 | 4560 | 4560 | 4560 | 0 |
| 508 | 20250416 | 101800 | 1007579815 | 4560 | 4560 | 4560 | 4560 | 57 |
| 509 | 20250416 | 101700 | 1007319895 | 4555 | 4560 | 4560 | 4555 | 300 |
| 510 | 20250416 | 101600 | 1005953235 | 4570 | 4565 | 4570 | 4555 | 6803 |
| 511 | 20250416 | 101500 | 974941545 | 4565 | 4570 | 4570 | 4565 | 472 |
| 512 | 20250416 | 101400 | 972786675 | 4570 | 4570 | 4570 | 4570 | 401 |
| 513 | 20250416 | 101300 | 970954105 | 4570 | 4570 | 4570 | 4570 | 205 |
| 514 | 20250416 | 101200 | 970017255 | 4575 | 4570 | 4575 | 4570 | 302 |
| 515 | 20250416 | 101100 | 968635615 | 4575 | 4570 | 4575 | 4570 | 781 |
| 516 | 20250416 | 101000 | 965066315 | 4570 | 4565 | 4575 | 4565 | 389 |
| 517 | 20250416 | 100900 | 963289880 | 4575 | 4565 | 4575 | 4565 | 823 |
| 518 | 20250416 | 100800 | 959532865 | 4570 | 4570 | 4575 | 4565 | 671 |
| 519 | 20250416 | 100700 | 956467395 | 4570 | 4575 | 4575 | 4570 | 1096 |
| 520 | 20250416 | 100600 | 951453695 | 4585 | 4585 | 4585 | 4585 | 62 |
| 521 | 20250416 | 100500 | 951169425 | 4570 | 4585 | 4585 | 4570 | 1055 |
| 522 | 20250416 | 100400 | 946345925 | 4585 | 4580 | 4585 | 4580 | 44 |
| 523 | 20250416 | 100300 | 946144260 | 4585 | 4585 | 4585 | 4585 | 226 |
| 524 | 20250416 | 100200 | 945108050 | 4580 | 4560 | 4580 | 4560 | 3306 |
| 525 | 20250416 | 100100 | 930009685 | 4560 | 4555 | 4560 | 4555 | 2434 |
| 526 | 20250416 | 100000 | 918914620 | 4555 | 4560 | 4560 | 4555 | 931 |
| 527 | 20250416 | 095900 | 914673865 | 4560 | 4560 | 4560 | 4560 | 0 |
| 528 | 20250416 | 095800 | 914673865 | 4560 | 4555 | 4565 | 4555 | 820 |
| 529 | 20250416 | 095700 | 910936765 | 4555 | 4555 | 4555 | 4555 | 976 |
| 530 | 20250416 | 095600 | 906491085 | 4565 | 4570 | 4570 | 4555 | 4974 |
| 531 | 20250416 | 095500 | 883812120 | 4575 | 4585 | 4590 | 4575 | 2112 |
| 532 | 20250416 | 095400 | 874141025 | 4585 | 4590 | 4590 | 4585 | 2842 |
| 533 | 20250416 | 095300 | 861101160 | 4590 | 4605 | 4605 | 4590 | 3908 |
| 534 | 20250416 | 095200 | 843140930 | 4600 | 4605 | 4605 | 4600 | 1052 |
| 535 | 20250416 | 095100 | 838301720 | 4600 | 4610 | 4610 | 4595 | 3720 |
| 536 | 20250416 | 095000 | 821185590 | 4610 | 4610 | 4610 | 4605 | 3010 |
| 537 | 20250416 | 094900 | 807312690 | 4605 | 4610 | 4610 | 4600 | 6677 |
| 538 | 20250416 | 094800 | 776566140 | 4610 | 4585 | 4625 | 4585 | 10373 |
| 539 | 20250416 | 094700 | 728776385 | 4585 | 4590 | 4590 | 4555 | 8830 |
| 540 | 20250416 | 094600 | 688442410 | 4590 | 4580 | 4590 | 4580 | 21 |
| 541 | 20250416 | 094500 | 688346220 | 4580 | 4585 | 4590 | 4580 | 1310 |
| 542 | 20250416 | 094400 | 682343510 | 4585 | 4585 | 4585 | 4585 | 337 |
| 543 | 20250416 | 094300 | 680798365 | 4585 | 4595 | 4595 | 4585 | 819 |
| 544 | 20250416 | 094200 | 677043225 | 4595 | 4595 | 4595 | 4595 | 31 |
| 545 | 20250416 | 094100 | 676900780 | 4595 | 4585 | 4595 | 4585 | 1029 |
| 546 | 20250416 | 094000 | 672182805 | 4600 | 4595 | 4600 | 4580 | 518 |
| 547 | 20250416 | 093900 | 669809305 | 4585 | 4600 | 4600 | 4585 | 1283 |
| 548 | 20250416 | 093800 | 663918830 | 4605 | 4605 | 4605 | 4600 | 2402 |
| 549 | 20250416 | 093700 | 652861135 | 4605 | 4600 | 4610 | 4595 | 2381 |
| 550 | 20250416 | 093600 | 641899965 | 4605 | 4575 | 4610 | 4565 | 4715 |
| 551 | 20250416 | 093500 | 620248765 | 4570 | 4565 | 4570 | 4565 | 1386 |
| 552 | 20250416 | 093400 | 613920515 | 4575 | 4575 | 4575 | 4575 | 9 |
| 553 | 20250416 | 093300 | 613879340 | 4575 | 4565 | 4575 | 4550 | 2675 |
| 554 | 20250416 | 093200 | 601670170 | 4565 | 4550 | 4570 | 4550 | 117 |
| 555 | 20250416 | 093100 | 601136575 | 4550 | 4565 | 4565 | 4550 | 3442 |
| 556 | 20250416 | 093000 | 585455815 | 4570 | 4560 | 4570 | 4555 | 494 |
| 557 | 20250416 | 092900 | 583202765 | 4565 | 4580 | 4580 | 4565 | 721 |
| 558 | 20250416 | 092800 | 579905910 | 4580 | 4570 | 4580 | 4565 | 3698 |
| 559 | 20250416 | 092700 | 562997150 | 4570 | 4540 | 4570 | 4535 | 2024 |
| 560 | 20250416 | 092600 | 553787305 | 4535 | 4550 | 4550 | 4535 | 1402 |
| 561 | 20250416 | 092500 | 547422275 | 4540 | 4560 | 4560 | 4530 | 14729 |
| 562 | 20250416 | 092400 | 480467130 | 4570 | 4570 | 4575 | 4570 | 10 |
| 563 | 20250416 | 092300 | 480421420 | 4570 | 4560 | 4570 | 4560 | 250 |
| 564 | 20250416 | 092200 | 479279760 | 4560 | 4560 | 4565 | 4560 | 226 |
| 565 | 20250416 | 092100 | 478249195 | 4560 | 4560 | 4560 | 4560 | 236 |
| 566 | 20250416 | 092000 | 477173035 | 4550 | 4555 | 4560 | 4550 | 1437 |
| 567 | 20250416 | 091900 | 470629590 | 4565 | 4570 | 4570 | 4560 | 5 |
| 568 | 20250416 | 091800 | 470606765 | 4560 | 4570 | 4570 | 4555 | 254 |
| 569 | 20250416 | 091700 | 469448155 | 4575 | 4550 | 4575 | 4550 | 1755 |
| 570 | 20250416 | 091600 | 461456045 | 4550 | 4555 | 4555 | 4550 | 1626 |
| 571 | 20250416 | 091500 | 454054355 | 4550 | 4565 | 4575 | 4550 | 8723 |
| 572 | 20250416 | 091400 | 414288980 | 4560 | 4560 | 4560 | 4555 | 806 |
| 573 | 20250416 | 091300 | 410617120 | 4555 | 4550 | 4555 | 4550 | 1440 |
| 574 | 20250416 | 091200 | 404057935 | 4560 | 4570 | 4575 | 4560 | 2987 |
| 575 | 20250416 | 091100 | 390417120 | 4575 | 4555 | 4575 | 4555 | 3914 |
| 576 | 20250416 | 091000 | 372554565 | 4560 | 4530 | 4560 | 4505 | 3009 |
| 577 | 20250416 | 090900 | 358893040 | 4530 | 4530 | 4530 | 4505 | 21620 |
| 578 | 20250416 | 090800 | 261226670 | 4530 | 4530 | 4530 | 4520 | 2841 |
| 579 | 20250416 | 090700 | 248369215 | 4530 | 4525 | 4545 | 4525 | 2070 |
| 580 | 20250416 | 090600 | 238991695 | 4545 | 4535 | 4545 | 4525 | 1989 |
| 581 | 20250416 | 090500 | 229977115 | 4530 | 4530 | 4535 | 4520 | 6681 |
| 582 | 20250416 | 090400 | 199758100 | 4540 | 4515 | 4540 | 4515 | 11173 |
| 583 | 20250416 | 090300 | 149220875 | 4515 | 4535 | 4535 | 4515 | 5390 |
| 584 | 20250416 | 090200 | 124853545 | 4535 | 4535 | 4535 | 4515 | 8345 |
| 585 | 20250416 | 090100 | 87081535 | 4535 | 4570 | 4570 | 4535 | 8163 |
| 586 | 20250416 | 090000 | 49910500 | 4580 | 4605 | 4605 | 4570 | 10844 |