33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 3 | 20250416 | 191300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20250416 | 191200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20250416 | 191100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20250416 | 191000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20250416 | 190900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20250416 | 190800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20250416 | 190700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20250416 | 190600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20250416 | 190500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20250416 | 190400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20250416 | 190300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20250416 | 190200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20250416 | 190100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20250416 | 190000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20250416 | 185900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20250416 | 185800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20250416 | 185700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20250416 | 185600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20250416 | 185500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20250416 | 185400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20250416 | 185300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20250416 | 185200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20250416 | 185100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20250416 | 185000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20250416 | 184900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20250416 | 184800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20250416 | 184700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20250416 | 184600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20250416 | 184500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20250416 | 184400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 33 | 20250416 | 184300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20250416 | 184200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20250416 | 184100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20250416 | 184000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20250416 | 183900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20250416 | 183800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20250416 | 183700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20250416 | 183600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20250416 | 183500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20250416 | 183400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20250416 | 183300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20250416 | 183200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20250416 | 183100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20250416 | 183000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20250416 | 182900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20250416 | 182800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20250416 | 182700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20250416 | 182600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20250416 | 182500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20250416 | 182400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20250416 | 182300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20250416 | 182200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20250416 | 182100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20250416 | 182000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20250416 | 181900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20250416 | 181800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20250416 | 181700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20250416 | 181600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20250416 | 181500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20250416 | 181400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 63 | 20250416 | 181300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20250416 | 181200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20250416 | 181100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20250416 | 181000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20250416 | 180900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20250416 | 180800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20250416 | 180700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20250416 | 180600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20250416 | 180500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20250416 | 180400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20250416 | 180300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20250416 | 180200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20250416 | 180100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20250416 | 180000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20250416 | 175900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20250416 | 175800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20250416 | 175700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20250416 | 175600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20250416 | 175500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20250416 | 175400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20250416 | 175300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20250416 | 175200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20250416 | 175100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20250416 | 175000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20250416 | 174900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20250416 | 174800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20250416 | 174700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20250416 | 174600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20250416 | 174500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20250416 | 174400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 93 | 20250416 | 174300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20250416 | 174200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20250416 | 174100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20250416 | 174000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20250416 | 173900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20250416 | 173800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20250416 | 173700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20250416 | 173600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20250416 | 173500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20250416 | 173400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20250416 | 173300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20250416 | 173200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20250416 | 173100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20250416 | 173000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20250416 | 172900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20250416 | 172800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20250416 | 172700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20250416 | 172600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20250416 | 172500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20250416 | 172400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20250416 | 172300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20250416 | 172200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20250416 | 172100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20250416 | 172000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20250416 | 171900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20250416 | 171800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20250416 | 171700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20250416 | 171600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20250416 | 171500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20250416 | 171400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 123 | 20250416 | 171300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20250416 | 171200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20250416 | 171100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20250416 | 171000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20250416 | 170900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20250416 | 170800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20250416 | 170700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20250416 | 170600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20250416 | 170500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20250416 | 170400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20250416 | 170300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20250416 | 170200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20250416 | 170100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20250416 | 170000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20250416 | 165900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20250416 | 165800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20250416 | 165700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20250416 | 165600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20250416 | 165500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20250416 | 165400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20250416 | 165300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20250416 | 165200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20250416 | 165100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20250416 | 165000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20250416 | 164900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20250416 | 164800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20250416 | 164700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20250416 | 164600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20250416 | 164500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20250416 | 164400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 153 | 20250416 | 164300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20250416 | 164200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20250416 | 164100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20250416 | 164000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20250416 | 163900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20250416 | 163800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20250416 | 163700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20250416 | 163600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20250416 | 163500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20250416 | 163400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20250416 | 163300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20250416 | 163200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20250416 | 163100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20250416 | 163000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20250416 | 162900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20250416 | 162800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20250416 | 162700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20250416 | 162600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20250416 | 162500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20250416 | 162400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20250416 | 162300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20250416 | 162200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20250416 | 162100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20250416 | 162000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20250416 | 161900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20250416 | 161800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20250416 | 161700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20250416 | 161600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20250416 | 161500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20250416 | 161400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 183 | 20250416 | 161300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20250416 | 161200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20250416 | 161100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20250416 | 161000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20250416 | 160900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20250416 | 160800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20250416 | 160700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20250416 | 160600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20250416 | 160500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20250416 | 160400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20250416 | 160300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20250416 | 160200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20250416 | 160100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20250416 | 160000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20250416 | 155900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20250416 | 155800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20250416 | 155700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20250416 | 155600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20250416 | 155500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20250416 | 155400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20250416 | 155300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20250416 | 155200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20250416 | 155100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20250416 | 155000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 207 | 20250416 | 154900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20250416 | 154800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20250416 | 154700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20250416 | 154600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20250416 | 154500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20250416 | 154400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 213 | 20250416 | 154300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20250416 | 154200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20250416 | 154100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20250416 | 154000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20250416 | 153900 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 218 | 20250416 | 153800 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 219 | 20250416 | 153700 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 220 | 20250416 | 153600 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 221 | 20250416 | 153500 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20250416 | 153400 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20250416 | 153300 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20250416 | 153200 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20250416 | 153100 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20250416 | 153000 | 4611044885 | 16890 | 16890 | 16890 | 16890 | 5839 |
| 227 | 20250416 | 152900 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 228 | 20250416 | 152800 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 229 | 20250416 | 152700 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 230 | 20250416 | 152600 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 231 | 20250416 | 152500 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 232 | 20250416 | 152400 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 233 | 20250416 | 152300 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 234 | 20250416 | 152200 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20250416 | 152100 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20250416 | 152000 | 4512424175 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20250416 | 151900 | 4512424175 | 16750 | 16770 | 16770 | 16750 | 917 |
| 238 | 20250416 | 151800 | 4497050205 | 16770 | 16770 | 16830 | 16770 | 1147 |
| 239 | 20250416 | 151700 | 4477813775 | 16770 | 16930 | 16930 | 16770 | 4771 |
| 240 | 20250416 | 151600 | 4397297255 | 16930 | 17000 | 17000 | 16910 | 7506 |
| 241 | 20250416 | 151500 | 4270135395 | 17000 | 16860 | 17000 | 16830 | 6151 |
| 242 | 20250416 | 151400 | 4166008215 | 16850 | 16860 | 16870 | 16820 | 1636 |
| 243 | 20250416 | 151300 | 4138453215 | 16820 | 16810 | 16850 | 16810 | 4121 |
| 244 | 20250416 | 151200 | 4069097455 | 16810 | 16740 | 16820 | 16740 | 5128 |
| 245 | 20250416 | 151100 | 3983031575 | 16740 | 16740 | 16750 | 16670 | 1520 |
| 246 | 20250416 | 151000 | 3957575145 | 16670 | 16650 | 16680 | 16650 | 2400 |
| 247 | 20250416 | 150900 | 3917580355 | 16620 | 16620 | 16640 | 16620 | 794 |
| 248 | 20250416 | 150800 | 3904379965 | 16640 | 16640 | 16640 | 16610 | 776 |
| 249 | 20250416 | 150700 | 3891485715 | 16600 | 16620 | 16620 | 16600 | 463 |
| 250 | 20250416 | 150600 | 3883797235 | 16600 | 16610 | 16610 | 16600 | 183 |
| 251 | 20250416 | 150500 | 3880759305 | 16600 | 16630 | 16640 | 16600 | 391 |
| 252 | 20250416 | 150400 | 3874260005 | 16600 | 16600 | 16615 | 16600 | 242 |
| 253 | 20250416 | 150300 | 3870242790 | 16590 | 16640 | 16640 | 16590 | 104 |
| 254 | 20250416 | 150200 | 3868513730 | 16630 | 16630 | 16630 | 16630 | 163 |
| 255 | 20250416 | 150100 | 3865803040 | 16630 | 16580 | 16630 | 16580 | 895 |
| 256 | 20250416 | 150000 | 3850954840 | 16580 | 16580 | 16580 | 16580 | 0 |
| 257 | 20250416 | 145900 | 3850954840 | 16580 | 16580 | 16580 | 16580 | 62 |
| 258 | 20250416 | 145800 | 3849926880 | 16570 | 16570 | 16570 | 16570 | 214 |
| 259 | 20250416 | 145700 | 3846380900 | 16570 | 16570 | 16570 | 16570 | 0 |
| 260 | 20250416 | 145600 | 3846380900 | 16570 | 16640 | 16640 | 16570 | 98 |
| 261 | 20250416 | 145500 | 3844752280 | 16640 | 16650 | 16650 | 16640 | 90 |
| 262 | 20250416 | 145400 | 3843254380 | 16570 | 16640 | 16640 | 16570 | 105 |
| 263 | 20250416 | 145300 | 3841514320 | 16650 | 16570 | 16650 | 16560 | 853 |
| 264 | 20250416 | 145200 | 3827343900 | 16570 | 16535 | 16570 | 16535 | 150 |
| 265 | 20250416 | 145100 | 3824859815 | 16500 | 16500 | 16500 | 16500 | 74 |
| 266 | 20250416 | 145000 | 3823638815 | 16510 | 16510 | 16520 | 16500 | 781 |
| 267 | 20250416 | 144900 | 3810744695 | 16510 | 16540 | 16540 | 16500 | 1189 |
| 268 | 20250416 | 144800 | 3791109925 | 16540 | 16540 | 16540 | 16540 | 19 |
| 269 | 20250416 | 144700 | 3790795665 | 16540 | 16550 | 16550 | 16540 | 102 |
| 270 | 20250416 | 144600 | 3789107595 | 16550 | 16540 | 16580 | 16540 | 1572 |
| 271 | 20250416 | 144500 | 3763061625 | 16500 | 16540 | 16540 | 16500 | 1233 |
| 272 | 20250416 | 144400 | 3742686005 | 16540 | 16570 | 16570 | 16540 | 610 |
| 273 | 20250416 | 144300 | 3732593185 | 16570 | 16580 | 16590 | 16550 | 1578 |
| 274 | 20250416 | 144200 | 3706465245 | 16580 | 16600 | 16600 | 16580 | 364 |
| 275 | 20250416 | 144100 | 3700426025 | 16590 | 16590 | 16590 | 16590 | 0 |
| 276 | 20250416 | 144000 | 3700426025 | 16590 | 16640 | 16640 | 16590 | 124 |
| 277 | 20250416 | 143900 | 3698366955 | 16590 | 16600 | 16650 | 16590 | 407 |
| 278 | 20250416 | 143800 | 3691590515 | 16590 | 16590 | 16590 | 16590 | 25 |
| 279 | 20250416 | 143700 | 3691175765 | 16590 | 16570 | 16590 | 16570 | 466 |
| 280 | 20250416 | 143600 | 3683445105 | 16570 | 16570 | 16590 | 16570 | 497 |
| 281 | 20250416 | 143500 | 3675209755 | 16570 | 16560 | 16570 | 16560 | 323 |
| 282 | 20250416 | 143400 | 3669860755 | 16560 | 16570 | 16570 | 16560 | 582 |
| 283 | 20250416 | 143300 | 3660221355 | 16570 | 16580 | 16580 | 16570 | 808 |
| 284 | 20250416 | 143200 | 3646831745 | 16580 | 16590 | 16590 | 16580 | 384 |
| 285 | 20250416 | 143100 | 3640463575 | 16590 | 16600 | 16600 | 16580 | 178 |
| 286 | 20250416 | 143000 | 3637509945 | 16610 | 16600 | 16610 | 16600 | 596 |
| 287 | 20250416 | 142900 | 3627615745 | 16600 | 16660 | 16660 | 16600 | 673 |
| 288 | 20250416 | 142800 | 3616415205 | 16660 | 16670 | 16670 | 16660 | 69 |
| 289 | 20250416 | 142700 | 3615265655 | 16660 | 16660 | 16670 | 16660 | 198 |
| 290 | 20250416 | 142600 | 3611966805 | 16650 | 16640 | 16650 | 16640 | 292 |
| 291 | 20250416 | 142500 | 3607107845 | 16640 | 16650 | 16650 | 16640 | 256 |
| 292 | 20250416 | 142400 | 3602845465 | 16660 | 16660 | 16680 | 16650 | 547 |
| 293 | 20250416 | 142300 | 3593732505 | 16660 | 16700 | 16700 | 16660 | 619 |
| 294 | 20250416 | 142200 | 3583400825 | 16700 | 16740 | 16750 | 16700 | 1126 |
| 295 | 20250416 | 142100 | 3564560145 | 16740 | 16720 | 16740 | 16710 | 410 |
| 296 | 20250416 | 142000 | 3557700785 | 16730 | 16700 | 16730 | 16700 | 281 |
| 297 | 20250416 | 141900 | 3553003895 | 16700 | 16700 | 16710 | 16690 | 454 |
| 298 | 20250416 | 141800 | 3545422695 | 16710 | 16730 | 16730 | 16710 | 204 |
| 299 | 20250416 | 141700 | 3542012405 | 16730 | 16730 | 16740 | 16730 | 130 |
| 300 | 20250416 | 141600 | 3539837105 | 16710 | 16730 | 16740 | 16710 | 611 |
| 301 | 20250416 | 141500 | 3529612565 | 16740 | 16700 | 16740 | 16700 | 214 |
| 302 | 20250416 | 141400 | 3526031725 | 16700 | 16700 | 16720 | 16700 | 314 |
| 303 | 20250416 | 141300 | 3520787905 | 16700 | 16700 | 16720 | 16700 | 393 |
| 304 | 20250416 | 141200 | 3514221085 | 16710 | 16710 | 16710 | 16680 | 110 |
| 305 | 20250416 | 141100 | 3512383765 | 16720 | 16720 | 16720 | 16720 | 95 |
| 306 | 20250416 | 141000 | 3510795365 | 16680 | 16680 | 16680 | 16680 | 10 |
| 307 | 20250416 | 140900 | 3510628565 | 16680 | 16790 | 16790 | 16680 | 170 |
| 308 | 20250416 | 140800 | 3507786595 | 16790 | 16780 | 16790 | 16780 | 467 |
| 309 | 20250416 | 140700 | 3499948715 | 16780 | 16710 | 16780 | 16700 | 1675 |
| 310 | 20250416 | 140600 | 3471878635 | 16700 | 16670 | 16700 | 16650 | 621 |
| 311 | 20250416 | 140500 | 3461514925 | 16700 | 16650 | 16700 | 16650 | 43 |
| 312 | 20250416 | 140400 | 3460797575 | 16630 | 16630 | 16630 | 16600 | 77 |
| 313 | 20250416 | 140300 | 3459517425 | 16560 | 16560 | 16560 | 16560 | 1 |
| 314 | 20250416 | 140200 | 3459500865 | 16560 | 16570 | 16570 | 16560 | 708 |
| 315 | 20250416 | 140100 | 3447776025 | 16570 | 16610 | 16610 | 16560 | 150 |
| 316 | 20250416 | 140000 | 3445291925 | 16560 | 16570 | 16610 | 16560 | 143 |
| 317 | 20250416 | 135900 | 3442919675 | 16570 | 16570 | 16630 | 16560 | 293 |
| 318 | 20250416 | 135800 | 3438067065 | 16550 | 16650 | 16650 | 16550 | 1100 |
| 319 | 20250416 | 135700 | 3419807480 | 16640 | 16650 | 16650 | 16640 | 82 |
| 320 | 20250416 | 135600 | 3418442700 | 16650 | 16650 | 16650 | 16650 | 141 |
| 321 | 20250416 | 135500 | 3416095050 | 16650 | 16640 | 16650 | 16630 | 1313 |
| 322 | 20250416 | 135400 | 3394235430 | 16640 | 16670 | 16670 | 16640 | 724 |
| 323 | 20250416 | 135300 | 3382180540 | 16700 | 16760 | 16760 | 16700 | 52 |
| 324 | 20250416 | 135200 | 3381312060 | 16750 | 16770 | 16770 | 16650 | 1566 |
| 325 | 20250416 | 135100 | 3355169890 | 16700 | 16770 | 16770 | 16700 | 786 |
| 326 | 20250416 | 135000 | 3342034750 | 16770 | 16770 | 16770 | 16700 | 198 |
| 327 | 20250416 | 134900 | 3338723880 | 16700 | 16750 | 16750 | 16700 | 430 |
| 328 | 20250416 | 134800 | 3331533060 | 16760 | 16760 | 16780 | 16760 | 360 |
| 329 | 20250416 | 134700 | 3325499380 | 16760 | 16750 | 16790 | 16750 | 76 |
| 330 | 20250416 | 134600 | 3324223900 | 16800 | 16820 | 16820 | 16800 | 399 |
| 331 | 20250416 | 134500 | 3317516610 | 16820 | 16710 | 16820 | 16660 | 2033 |
| 332 | 20250416 | 134400 | 3283473430 | 16790 | 16750 | 16790 | 16550 | 1766 |
| 333 | 20250416 | 134300 | 3254020500 | 16780 | 16730 | 16780 | 16730 | 1892 |
| 334 | 20250416 | 134200 | 3222312860 | 16730 | 16680 | 16730 | 16650 | 673 |
| 335 | 20250416 | 134100 | 3211078370 | 16680 | 16640 | 16680 | 16630 | 367 |
| 336 | 20250416 | 134000 | 3204968950 | 16640 | 16600 | 16640 | 16600 | 112 |
| 337 | 20250416 | 133900 | 3203107050 | 16590 | 16540 | 16590 | 16540 | 384 |
| 338 | 20250416 | 133800 | 3196741890 | 16540 | 16540 | 16540 | 16540 | 50 |
| 339 | 20250416 | 133700 | 3195914890 | 16540 | 16540 | 16540 | 16540 | 114 |
| 340 | 20250416 | 133600 | 3194029330 | 16580 | 16540 | 16580 | 16540 | 278 |
| 341 | 20250416 | 133500 | 3189429330 | 16540 | 16510 | 16540 | 16510 | 55 |
| 342 | 20250416 | 133400 | 3188521210 | 16510 | 16580 | 16580 | 16510 | 1604 |
| 343 | 20250416 | 133300 | 3161958820 | 16580 | 16590 | 16590 | 16580 | 218 |
| 344 | 20250416 | 133200 | 3158342740 | 16590 | 16590 | 16600 | 16590 | 193 |
| 345 | 20250416 | 133100 | 3155140270 | 16590 | 16590 | 16590 | 16590 | 63 |
| 346 | 20250416 | 133000 | 3154095100 | 16590 | 16590 | 16600 | 16590 | 207 |
| 347 | 20250416 | 132900 | 3150659970 | 16590 | 16590 | 16590 | 16590 | 46 |
| 348 | 20250416 | 132800 | 3149896830 | 16600 | 16600 | 16600 | 16600 | 5 |
| 349 | 20250416 | 132700 | 3149813830 | 16590 | 16590 | 16590 | 16590 | 14 |
| 350 | 20250416 | 132600 | 3149581570 | 16610 | 16610 | 16610 | 16610 | 500 |
| 351 | 20250416 | 132500 | 3141276570 | 16510 | 16610 | 16610 | 16510 | 36 |
| 352 | 20250416 | 132400 | 3140681110 | 16510 | 16520 | 16520 | 16510 | 749 |
| 353 | 20250416 | 132300 | 3128310460 | 16510 | 16520 | 16520 | 16510 | 340 |
| 354 | 20250416 | 132200 | 3122695310 | 16520 | 16550 | 16550 | 16520 | 1748 |
| 355 | 20250416 | 132100 | 3093782240 | 16550 | 16545 | 16550 | 16540 | 89 |
| 356 | 20250416 | 132000 | 3092309545 | 16550 | 16580 | 16580 | 16550 | 308 |
| 357 | 20250416 | 131900 | 3087207305 | 16580 | 16630 | 16630 | 16580 | 580 |
| 358 | 20250416 | 131800 | 3077584895 | 16590 | 16600 | 16600 | 16590 | 489 |
| 359 | 20250416 | 131700 | 3069472195 | 16600 | 16590 | 16600 | 16590 | 998 |
| 360 | 20250416 | 131600 | 3052907595 | 16600 | 16590 | 16600 | 16590 | 11 |
| 361 | 20250416 | 131500 | 3052725095 | 16590 | 16590 | 16590 | 16590 | 178 |
| 362 | 20250416 | 131400 | 3049772075 | 16590 | 16590 | 16590 | 16590 | 321 |
| 363 | 20250416 | 131300 | 3044446685 | 16590 | 16590 | 16595 | 16590 | 156 |
| 364 | 20250416 | 131200 | 3041858510 | 16590 | 16590 | 16590 | 16590 | 17 |
| 365 | 20250416 | 131100 | 3041576480 | 16580 | 16580 | 16580 | 16580 | 7 |
| 366 | 20250416 | 131000 | 3041460420 | 16580 | 16580 | 16580 | 16580 | 40 |
| 367 | 20250416 | 130900 | 3040797220 | 16590 | 16590 | 16590 | 16590 | 142 |
| 368 | 20250416 | 130800 | 3038441440 | 16590 | 16570 | 16590 | 16570 | 271 |
| 369 | 20250416 | 130700 | 3033946360 | 16550 | 16550 | 16560 | 16550 | 388 |
| 370 | 20250416 | 130600 | 3027523750 | 16540 | 16540 | 16540 | 16540 | 2 |
| 371 | 20250416 | 130500 | 3027490670 | 16540 | 16590 | 16590 | 16540 | 323 |
| 372 | 20250416 | 130400 | 3022142100 | 16590 | 16590 | 16590 | 16590 | 0 |
| 373 | 20250416 | 130300 | 3022142100 | 16590 | 16510 | 16590 | 16510 | 571 |
| 374 | 20250416 | 130200 | 3012714810 | 16500 | 16500 | 16500 | 16500 | 13 |
| 375 | 20250416 | 130100 | 3012500310 | 16500 | 16500 | 16510 | 16500 | 326 |
| 376 | 20250416 | 130000 | 3007120830 | 16500 | 16510 | 16510 | 16500 | 345 |
| 377 | 20250416 | 125900 | 3001427680 | 16500 | 16505 | 16505 | 16500 | 100 |
| 378 | 20250416 | 125800 | 2999777580 | 16500 | 16510 | 16510 | 16500 | 190 |
| 379 | 20250416 | 125700 | 2996640960 | 16510 | 16510 | 16510 | 16510 | 10 |
| 380 | 20250416 | 125600 | 2996475860 | 16510 | 16510 | 16510 | 16500 | 350 |
| 381 | 20250416 | 125500 | 2990697580 | 16510 | 16510 | 16510 | 16510 | 106 |
| 382 | 20250416 | 125400 | 2988947520 | 16500 | 16500 | 16500 | 16500 | 74 |
| 383 | 20250416 | 125300 | 2987726520 | 16500 | 16510 | 16510 | 16500 | 100 |
| 384 | 20250416 | 125200 | 2986076170 | 16490 | 16490 | 16490 | 16490 | 62 |
| 385 | 20250416 | 125100 | 2985053790 | 16490 | 16600 | 16600 | 16480 | 662 |
| 386 | 20250416 | 125000 | 2974110450 | 16600 | 16540 | 16600 | 16530 | 608 |
| 387 | 20250416 | 124900 | 2964052210 | 16530 | 16590 | 16590 | 16530 | 485 |
| 388 | 20250416 | 124800 | 2956013270 | 16590 | 16640 | 16640 | 16590 | 164 |
| 389 | 20250416 | 124700 | 2953288810 | 16650 | 16680 | 16680 | 16650 | 234 |
| 390 | 20250416 | 124600 | 2949390850 | 16680 | 16690 | 16690 | 16680 | 5 |
| 391 | 20250416 | 124500 | 2949307410 | 16690 | 16690 | 16700 | 16690 | 107 |
| 392 | 20250416 | 124400 | 2947520580 | 16700 | 16700 | 16700 | 16700 | 58 |
| 393 | 20250416 | 124300 | 2946551980 | 16690 | 16660 | 16690 | 16650 | 527 |
| 394 | 20250416 | 124200 | 2937768850 | 16670 | 16750 | 16750 | 16670 | 96 |
| 395 | 20250416 | 124100 | 2936165410 | 16750 | 16660 | 16750 | 16660 | 1432 |
| 396 | 20250416 | 124000 | 2912249530 | 16750 | 16650 | 16750 | 16650 | 186 |
| 397 | 20250416 | 123900 | 2909136230 | 16650 | 16810 | 16810 | 16650 | 1657 |
| 398 | 20250416 | 123800 | 2881437260 | 16800 | 16810 | 16810 | 16740 | 89 |
| 399 | 20250416 | 123700 | 2879942450 | 16810 | 16750 | 16810 | 16740 | 104 |
| 400 | 20250416 | 123600 | 2878196170 | 16750 | 16750 | 16750 | 16750 | 202 |
| 401 | 20250416 | 123500 | 2874812670 | 16750 | 16720 | 16820 | 16720 | 1403 |
| 402 | 20250416 | 123400 | 2851316350 | 16700 | 16730 | 16730 | 16700 | 13 |
| 403 | 20250416 | 123300 | 2851099200 | 16700 | 16710 | 16730 | 16690 | 467 |
| 404 | 20250416 | 123200 | 2843295035 | 16710 | 16690 | 16710 | 16690 | 1256 |
| 405 | 20250416 | 123100 | 2822321110 | 16685 | 16690 | 16700 | 16680 | 66 |
| 406 | 20250416 | 123000 | 2821219605 | 16700 | 16650 | 16700 | 16650 | 238 |
| 407 | 20250416 | 122900 | 2817247155 | 16610 | 16600 | 16610 | 16600 | 653 |
| 408 | 20250416 | 122800 | 2806407275 | 16520 | 16520 | 16520 | 16520 | 0 |
| 409 | 20250416 | 122700 | 2806407275 | 16520 | 16530 | 16710 | 16520 | 385 |
| 410 | 20250416 | 122600 | 2800020475 | 16520 | 16570 | 16570 | 16520 | 1101 |
| 411 | 20250416 | 122500 | 2781812085 | 16570 | 16660 | 16660 | 16570 | 897 |
| 412 | 20250416 | 122400 | 2766896615 | 16670 | 16680 | 16680 | 16670 | 519 |
| 413 | 20250416 | 122300 | 2758243615 | 16680 | 16680 | 16690 | 16680 | 312 |
| 414 | 20250416 | 122200 | 2753038455 | 16690 | 16720 | 16720 | 16690 | 57 |
| 415 | 20250416 | 122100 | 2752086715 | 16720 | 16730 | 16730 | 16700 | 275 |
| 416 | 20250416 | 122000 | 2747491765 | 16740 | 16750 | 16760 | 16740 | 162 |
| 417 | 20250416 | 121900 | 2744777525 | 16760 | 16800 | 16800 | 16760 | 942 |
| 418 | 20250416 | 121800 | 2728980965 | 16800 | 16860 | 16870 | 16800 | 2124 |
| 419 | 20250416 | 121700 | 2693238505 | 16850 | 16810 | 16850 | 16810 | 588 |
| 420 | 20250416 | 121600 | 2683345865 | 16810 | 16800 | 16810 | 16790 | 149 |
| 421 | 20250416 | 121500 | 2680842865 | 16800 | 16780 | 16805 | 16780 | 970 |
| 422 | 20250416 | 121400 | 2664549645 | 16770 | 16760 | 16800 | 16760 | 357 |
| 423 | 20250416 | 121300 | 2658565035 | 16800 | 16790 | 16800 | 16760 | 1655 |
| 424 | 20250416 | 121200 | 2630766855 | 16800 | 16750 | 16800 | 16740 | 2919 |
| 425 | 20250416 | 121100 | 2581776925 | 16750 | 16730 | 16750 | 16720 | 1370 |
| 426 | 20250416 | 121000 | 2558848965 | 16720 | 16730 | 16730 | 16720 | 85 |
| 427 | 20250416 | 120900 | 2557427055 | 16740 | 16740 | 16740 | 16730 | 284 |
| 428 | 20250416 | 120800 | 2552673685 | 16740 | 16700 | 16740 | 16680 | 2459 |
| 429 | 20250416 | 120700 | 2511562525 | 16710 | 16660 | 16710 | 16650 | 2333 |
| 430 | 20250416 | 120600 | 2472617460 | 16660 | 16700 | 16700 | 16660 | 1236 |
| 431 | 20250416 | 120500 | 2451997260 | 16700 | 16720 | 16720 | 16690 | 64 |
| 432 | 20250416 | 120400 | 2450928485 | 16690 | 16750 | 16750 | 16680 | 861 |
| 433 | 20250416 | 120300 | 2436517955 | 16700 | 16740 | 16770 | 16680 | 1204 |
| 434 | 20250416 | 120200 | 2416382515 | 16740 | 16680 | 16770 | 16680 | 2479 |
| 435 | 20250416 | 120100 | 2374874155 | 16680 | 16650 | 16700 | 16650 | 1823 |
| 436 | 20250416 | 120000 | 2344450495 | 16650 | 16590 | 16650 | 16590 | 1970 |
| 437 | 20250416 | 115900 | 2311712365 | 16570 | 16530 | 16570 | 16530 | 459 |
| 438 | 20250416 | 115800 | 2304109985 | 16530 | 16545 | 16560 | 16530 | 237 |
| 439 | 20250416 | 115700 | 2300192300 | 16530 | 16530 | 16530 | 16530 | 31 |
| 440 | 20250416 | 115600 | 2299679870 | 16510 | 16540 | 16540 | 16510 | 10 |
| 441 | 20250416 | 115500 | 2299514740 | 16570 | 16480 | 16570 | 16470 | 862 |
| 442 | 20250416 | 115400 | 2285298880 | 16430 | 16430 | 16430 | 16430 | 0 |
| 443 | 20250416 | 115300 | 2285298880 | 16430 | 16430 | 16430 | 16430 | 0 |
| 444 | 20250416 | 115200 | 2285298880 | 16430 | 16420 | 16440 | 16400 | 872 |
| 445 | 20250416 | 115100 | 2270983250 | 16420 | 16450 | 16450 | 16420 | 889 |
| 446 | 20250416 | 115000 | 2256374260 | 16490 | 16540 | 16540 | 16490 | 447 |
| 447 | 20250416 | 114900 | 2248994130 | 16550 | 16580 | 16580 | 16550 | 446 |
| 448 | 20250416 | 114800 | 2241607660 | 16580 | 16580 | 16580 | 16580 | 169 |
| 449 | 20250416 | 114700 | 2238805640 | 16590 | 16620 | 16620 | 16590 | 1262 |
| 450 | 20250416 | 114600 | 2217866280 | 16620 | 16650 | 16650 | 16620 | 405 |
| 451 | 20250416 | 114500 | 2211128040 | 16650 | 16650 | 16650 | 16640 | 141 |
| 452 | 20250416 | 114400 | 2208781420 | 16640 | 16630 | 16650 | 16630 | 119 |
| 453 | 20250416 | 114300 | 2206802290 | 16630 | 16640 | 16670 | 16620 | 1432 |
| 454 | 20250416 | 114200 | 2182957970 | 16650 | 16600 | 16650 | 16590 | 989 |
| 455 | 20250416 | 114100 | 2166517090 | 16600 | 16610 | 16610 | 16600 | 430 |
| 456 | 20250416 | 114000 | 2159376250 | 16610 | 16630 | 16630 | 16610 | 641 |
| 457 | 20250416 | 113900 | 2148721600 | 16640 | 16600 | 16640 | 16590 | 1964 |
| 458 | 20250416 | 113800 | 2116099670 | 16590 | 16550 | 16630 | 16550 | 1669 |
| 459 | 20250416 | 113700 | 2088400550 | 16550 | 16540 | 16550 | 16540 | 359 |
| 460 | 20250416 | 113600 | 2082461600 | 16540 | 16450 | 16550 | 16450 | 1452 |
| 461 | 20250416 | 113500 | 2058466780 | 16450 | 16450 | 16460 | 16450 | 167 |
| 462 | 20250416 | 113400 | 2055719420 | 16440 | 16440 | 16440 | 16440 | 1 |
| 463 | 20250416 | 113300 | 2055702980 | 16460 | 16460 | 16470 | 16460 | 85 |
| 464 | 20250416 | 113200 | 2054303870 | 16470 | 16460 | 16470 | 16460 | 64 |
| 465 | 20250416 | 113100 | 2053250040 | 16460 | 16450 | 16460 | 16440 | 170 |
| 466 | 20250416 | 113000 | 2050453660 | 16420 | 16450 | 16450 | 16420 | 231 |
| 467 | 20250416 | 112900 | 2046658250 | 16460 | 16440 | 16460 | 16430 | 402 |
| 468 | 20250416 | 112800 | 2040051550 | 16440 | 16440 | 16440 | 16440 | 21 |
| 469 | 20250416 | 112700 | 2039706310 | 16450 | 16400 | 16450 | 16400 | 1346 |
| 470 | 20250416 | 112600 | 2017604040 | 16400 | 16410 | 16410 | 16400 | 486 |
| 471 | 20250416 | 112500 | 2009633550 | 16410 | 16410 | 16410 | 16410 | 121 |
| 472 | 20250416 | 112400 | 2007647940 | 16410 | 16410 | 16415 | 16410 | 162 |
| 473 | 20250416 | 112300 | 2004989510 | 16410 | 16420 | 16420 | 16410 | 24 |
| 474 | 20250416 | 112200 | 2004595570 | 16420 | 16400 | 16420 | 16400 | 526 |
| 475 | 20250416 | 112100 | 1995964840 | 16400 | 16370 | 16400 | 16370 | 1129 |
| 476 | 20250416 | 112000 | 1977471420 | 16370 | 16330 | 16370 | 16330 | 633 |
| 477 | 20250416 | 111900 | 1967125670 | 16330 | 16330 | 16330 | 16330 | 1 |
| 478 | 20250416 | 111800 | 1967109340 | 16330 | 16340 | 16340 | 16330 | 154 |
| 479 | 20250416 | 111700 | 1964593990 | 16280 | 16330 | 16330 | 16280 | 61 |
| 480 | 20250416 | 111600 | 1963599710 | 16230 | 16280 | 16290 | 16230 | 514 |
| 481 | 20250416 | 111500 | 1955250880 | 16270 | 16290 | 16290 | 16270 | 292 |
| 482 | 20250416 | 111400 | 1950498310 | 16290 | 16290 | 16300 | 16290 | 48 |
| 483 | 20250416 | 111300 | 1949716090 | 16280 | 16310 | 16330 | 16280 | 382 |
| 484 | 20250416 | 111200 | 1943486390 | 16310 | 16330 | 16330 | 16310 | 94 |
| 485 | 20250416 | 111100 | 1941951390 | 16360 | 16360 | 16360 | 16360 | 2 |
| 486 | 20250416 | 111000 | 1941918670 | 16370 | 16380 | 16380 | 16330 | 171 |
| 487 | 20250416 | 110900 | 1939126050 | 16380 | 16380 | 16390 | 16330 | 1163 |
| 488 | 20250416 | 110800 | 1920115980 | 16370 | 16360 | 16370 | 16360 | 130 |
| 489 | 20250416 | 110700 | 1917988250 | 16330 | 16350 | 16350 | 16210 | 113 |
| 490 | 20250416 | 110600 | 1916141800 | 16350 | 16380 | 16380 | 16350 | 213 |
| 491 | 20250416 | 110500 | 1912655670 | 16380 | 16380 | 16380 | 16380 | 27 |
| 492 | 20250416 | 110400 | 1912213410 | 16380 | 16370 | 16380 | 16370 | 758 |
| 493 | 20250416 | 110300 | 1899797760 | 16370 | 16380 | 16380 | 16370 | 445 |
| 494 | 20250416 | 110200 | 1892511610 | 16370 | 16350 | 16370 | 16350 | 449 |
| 495 | 20250416 | 110100 | 1885162740 | 16350 | 16340 | 16360 | 16300 | 241 |
| 496 | 20250416 | 110000 | 1881223110 | 16340 | 16350 | 16350 | 16200 | 1467 |
| 497 | 20250416 | 105900 | 1857350020 | 16350 | 16370 | 16380 | 16350 | 118 |
| 498 | 20250416 | 105800 | 1855418440 | 16380 | 16310 | 16380 | 16310 | 409 |
| 499 | 20250416 | 105700 | 1848731070 | 16320 | 16310 | 16330 | 16300 | 713 |
| 500 | 20250416 | 105600 | 1837097330 | 16310 | 16290 | 16310 | 16290 | 273 |
| 501 | 20250416 | 105500 | 1832648180 | 16290 | 16290 | 16290 | 16290 | 584 |
| 502 | 20250416 | 105400 | 1823134820 | 16290 | 16290 | 16290 | 16110 | 1166 |
| 503 | 20250416 | 105300 | 1804241700 | 16200 | 16300 | 16300 | 16200 | 679 |
| 504 | 20250416 | 105200 | 1793206950 | 16300 | 16300 | 16300 | 16250 | 663 |
| 505 | 20250416 | 105100 | 1782401350 | 16250 | 16300 | 16300 | 16250 | 300 |
| 506 | 20250416 | 105000 | 1777511550 | 16300 | 16260 | 16320 | 16250 | 1003 |
| 507 | 20250416 | 104900 | 1761163870 | 16260 | 16250 | 16260 | 16250 | 400 |
| 508 | 20250416 | 104800 | 1754662870 | 16250 | 16340 | 16380 | 16250 | 652 |
| 509 | 20250416 | 104700 | 1744022370 | 16350 | 16310 | 16380 | 16310 | 1502 |
| 510 | 20250416 | 104600 | 1719470150 | 16310 | 16310 | 16310 | 16300 | 219 |
| 511 | 20250416 | 104500 | 1715898890 | 16290 | 16260 | 16290 | 16260 | 369 |
| 512 | 20250416 | 104400 | 1709895680 | 16260 | 16240 | 16270 | 16240 | 404 |
| 513 | 20250416 | 104300 | 1703329100 | 16220 | 16220 | 16220 | 16220 | 441 |
| 514 | 20250416 | 104200 | 1696176080 | 16220 | 16220 | 16220 | 16220 | 122 |
| 515 | 20250416 | 104100 | 1694197240 | 16200 | 16130 | 16200 | 16130 | 753 |
| 516 | 20250416 | 104000 | 1682021740 | 16130 | 16130 | 16130 | 16130 | 8 |
| 517 | 20250416 | 103900 | 1681892700 | 16130 | 16130 | 16130 | 16130 | 89 |
| 518 | 20250416 | 103800 | 1680457130 | 16130 | 16050 | 16140 | 16000 | 1876 |
| 519 | 20250416 | 103700 | 1650301190 | 16050 | 16020 | 16050 | 16010 | 442 |
| 520 | 20250416 | 103600 | 1643223120 | 16020 | 16040 | 16040 | 16020 | 455 |
| 521 | 20250416 | 103500 | 1635929650 | 16040 | 16040 | 16060 | 16040 | 69 |
| 522 | 20250416 | 103400 | 1634822810 | 16060 | 16060 | 16065 | 16060 | 36 |
| 523 | 20250416 | 103300 | 1634244550 | 16060 | 16070 | 16070 | 16060 | 33 |
| 524 | 20250416 | 103200 | 1633714260 | 16070 | 16040 | 16070 | 16030 | 256 |
| 525 | 20250416 | 103100 | 1629607960 | 16040 | 16050 | 16050 | 16030 | 306 |
| 526 | 20250416 | 103000 | 1624699870 | 16080 | 16090 | 16090 | 15920 | 986 |
| 527 | 20250416 | 102900 | 1608895870 | 16100 | 16030 | 16100 | 16030 | 134 |
| 528 | 20250416 | 102800 | 1606745680 | 16080 | 16060 | 16100 | 16060 | 291 |
| 529 | 20250416 | 102700 | 1602067910 | 16030 | 16050 | 16050 | 16030 | 8 |
| 530 | 20250416 | 102600 | 1601939530 | 16060 | 16020 | 16060 | 16020 | 202 |
| 531 | 20250416 | 102500 | 1598696890 | 16030 | 16050 | 16070 | 15890 | 3549 |
| 532 | 20250416 | 102400 | 1542109600 | 16050 | 16050 | 16050 | 16010 | 72 |
| 533 | 20250416 | 102300 | 1540955600 | 16050 | 16020 | 16050 | 16000 | 1093 |
| 534 | 20250416 | 102200 | 1523461210 | 16020 | 15990 | 16020 | 15980 | 377 |
| 535 | 20250416 | 102100 | 1517426640 | 16010 | 16020 | 16020 | 15980 | 66 |
| 536 | 20250416 | 102000 | 1516371345 | 15920 | 15980 | 16000 | 15890 | 1446 |
| 537 | 20250416 | 101900 | 1493310395 | 15900 | 15970 | 16000 | 15890 | 7273 |
| 538 | 20250416 | 101800 | 1377484410 | 15950 | 16000 | 16000 | 15950 | 172 |
| 539 | 20250416 | 101700 | 1374736010 | 15950 | 16050 | 16050 | 15950 | 3281 |
| 540 | 20250416 | 101600 | 1322279650 | 16050 | 16060 | 16060 | 16050 | 236 |
| 541 | 20250416 | 101500 | 1318491340 | 16050 | 16060 | 16060 | 16050 | 179 |
| 542 | 20250416 | 101400 | 1315617100 | 16060 | 16020 | 16060 | 16020 | 102 |
| 543 | 20250416 | 101300 | 1313979020 | 16010 | 16060 | 16060 | 16010 | 966 |
| 544 | 20250416 | 101200 | 1298500530 | 16060 | 16000 | 16070 | 16000 | 50 |
| 545 | 20250416 | 101100 | 1297698400 | 16000 | 16060 | 16060 | 16000 | 892 |
| 546 | 20250416 | 101000 | 1283425260 | 16050 | 16050 | 16050 | 16000 | 2285 |
| 547 | 20250416 | 100900 | 1246782590 | 16050 | 16080 | 16090 | 16030 | 89 |
| 548 | 20250416 | 100800 | 1245352440 | 16030 | 16070 | 16080 | 16030 | 61 |
| 549 | 20250416 | 100700 | 1244373530 | 16020 | 16010 | 16070 | 16000 | 1559 |
| 550 | 20250416 | 100600 | 1219426910 | 16140 | 16180 | 16180 | 16000 | 5693 |
| 551 | 20250416 | 100500 | 1128019840 | 16080 | 16100 | 16180 | 16080 | 1396 |
| 552 | 20250416 | 100400 | 1105533530 | 16090 | 16120 | 16120 | 16090 | 3706 |
| 553 | 20250416 | 100300 | 1045850230 | 16130 | 16150 | 16170 | 16120 | 543 |
| 554 | 20250416 | 100200 | 1037091370 | 16150 | 16130 | 16150 | 16130 | 214 |
| 555 | 20250416 | 100100 | 1033637330 | 16130 | 16150 | 16150 | 16130 | 7 |
| 556 | 20250416 | 100000 | 1033524320 | 16150 | 16130 | 16150 | 16120 | 264 |
| 557 | 20250416 | 095900 | 1029265900 | 16130 | 16150 | 16150 | 16130 | 753 |
| 558 | 20250416 | 095800 | 1017114870 | 16150 | 16150 | 16150 | 16130 | 861 |
| 559 | 20250416 | 095700 | 1003213740 | 16150 | 16160 | 16160 | 16150 | 863 |
| 560 | 20250416 | 095600 | 989269460 | 16150 | 16190 | 16190 | 16150 | 3 |
| 561 | 20250416 | 095500 | 989220970 | 16230 | 16170 | 16230 | 16140 | 1425 |
| 562 | 20250416 | 095400 | 966199880 | 16170 | 16200 | 16200 | 16170 | 576 |
| 563 | 20250416 | 095300 | 956880990 | 16200 | 16160 | 16200 | 16160 | 1161 |
| 564 | 20250416 | 095200 | 938106390 | 16160 | 16170 | 16170 | 16100 | 3571 |
| 565 | 20250416 | 095100 | 880498620 | 16160 | 16160 | 16160 | 16160 | 200 |
| 566 | 20250416 | 095000 | 877266620 | 16160 | 16180 | 16180 | 16160 | 731 |
| 567 | 20250416 | 094900 | 865446760 | 16190 | 16190 | 16200 | 16190 | 352 |
| 568 | 20250416 | 094800 | 859747870 | 16240 | 16200 | 16240 | 16190 | 507 |
| 569 | 20250416 | 094700 | 851530970 | 16250 | 16200 | 16250 | 16200 | 1340 |
| 570 | 20250416 | 094600 | 829797920 | 16250 | 16220 | 16250 | 16200 | 582 |
| 571 | 20250416 | 094500 | 820362710 | 16220 | 16200 | 16270 | 16200 | 233 |
| 572 | 20250416 | 094400 | 816587150 | 16220 | 16260 | 16270 | 16220 | 231 |
| 573 | 20250416 | 094300 | 812837280 | 16260 | 16280 | 16350 | 16260 | 378 |
| 574 | 20250416 | 094200 | 806686900 | 16280 | 16190 | 16280 | 16190 | 827 |
| 575 | 20250416 | 094100 | 793245880 | 16190 | 16230 | 16260 | 16190 | 853 |
| 576 | 20250416 | 094000 | 779388520 | 16230 | 16230 | 16260 | 16190 | 839 |
| 577 | 20250416 | 093900 | 765773190 | 16180 | 16200 | 16250 | 16180 | 599 |
| 578 | 20250416 | 093800 | 756070340 | 16200 | 16260 | 16260 | 16200 | 517 |
| 579 | 20250416 | 093700 | 747685070 | 16260 | 16280 | 16300 | 16260 | 170 |
| 580 | 20250416 | 093600 | 744917150 | 16300 | 16260 | 16300 | 16260 | 302 |
| 581 | 20250416 | 093500 | 739998630 | 16240 | 16240 | 16240 | 16190 | 71 |
| 582 | 20250416 | 093400 | 738848640 | 16200 | 16250 | 16250 | 16190 | 446 |
| 583 | 20250416 | 093300 | 731623030 | 16200 | 16250 | 16280 | 16200 | 807 |
| 584 | 20250416 | 093200 | 718519680 | 16250 | 16230 | 16260 | 16220 | 1226 |
| 585 | 20250416 | 093100 | 698615520 | 16230 | 16190 | 16230 | 16190 | 572 |
| 586 | 20250416 | 093000 | 689338930 | 16190 | 16260 | 16260 | 16190 | 1287 |
| 587 | 20250416 | 092900 | 668471940 | 16260 | 16260 | 16300 | 16250 | 596 |
| 588 | 20250416 | 092800 | 658777030 | 16280 | 16400 | 16400 | 16280 | 1167 |
| 589 | 20250416 | 092700 | 639752900 | 16410 | 16360 | 16420 | 16310 | 93 |
| 590 | 20250416 | 092600 | 638231900 | 16310 | 16410 | 16410 | 16310 | 642 |
| 591 | 20250416 | 092500 | 627737670 | 16390 | 16370 | 16400 | 16340 | 1077 |
| 592 | 20250416 | 092400 | 610116220 | 16360 | 16430 | 16430 | 16360 | 464 |
| 593 | 20250416 | 092300 | 602515670 | 16440 | 16520 | 16520 | 16440 | 804 |
| 594 | 20250416 | 092200 | 589286470 | 16520 | 16570 | 16570 | 16520 | 1070 |
| 595 | 20250416 | 092100 | 571606940 | 16580 | 16470 | 16580 | 16470 | 563 |
| 596 | 20250416 | 092000 | 562310900 | 16470 | 16550 | 16600 | 16460 | 591 |
| 597 | 20250416 | 091900 | 552565340 | 16620 | 16500 | 16620 | 16440 | 1090 |
| 598 | 20250416 | 091800 | 534607300 | 16500 | 16490 | 16500 | 16450 | 1607 |
| 599 | 20250416 | 091700 | 508106730 | 16460 | 16490 | 16500 | 16460 | 729 |
| 600 | 20250416 | 091600 | 496090240 | 16480 | 16460 | 16480 | 16450 | 67 |
| 601 | 20250416 | 091500 | 494987160 | 16460 | 16400 | 16490 | 16400 | 359 |
| 602 | 20250416 | 091400 | 489097210 | 16400 | 16400 | 16400 | 16400 | 139 |
| 603 | 20250416 | 091300 | 486817610 | 16400 | 16480 | 16500 | 16400 | 1157 |
| 604 | 20250416 | 091200 | 467780070 | 16500 | 16330 | 16500 | 16320 | 1220 |
| 605 | 20250416 | 091100 | 447753720 | 16330 | 16230 | 16330 | 16230 | 424 |
| 606 | 20250416 | 091000 | 440859380 | 16230 | 16320 | 16320 | 16230 | 1546 |
| 607 | 20250416 | 090900 | 415721910 | 16270 | 16170 | 16270 | 16120 | 531 |
| 608 | 20250416 | 090800 | 407115560 | 16170 | 16120 | 16220 | 16100 | 439 |
| 609 | 20250416 | 090700 | 400035570 | 16090 | 16090 | 16110 | 16080 | 2072 |
| 610 | 20250416 | 090600 | 366688560 | 16100 | 16130 | 16170 | 16070 | 2924 |
| 611 | 20250416 | 090500 | 319582440 | 16130 | 16230 | 16230 | 16130 | 4691 |
| 612 | 20250416 | 090400 | 243639000 | 16220 | 16230 | 16260 | 16210 | 2551 |
| 613 | 20250416 | 090300 | 202219400 | 16230 | 16360 | 16360 | 16230 | 1922 |
| 614 | 20250416 | 090200 | 170931230 | 16330 | 16450 | 16450 | 16300 | 1972 |
| 615 | 20250416 | 090100 | 138600470 | 16400 | 16570 | 16670 | 16300 | 4732 |
| 616 | 20250416 | 090000 | 60787990 | 16500 | 16550 | 16675 | 16420 | 3401 |