33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 3 | 20250415 | 192100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20250415 | 192000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20250415 | 191900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20250415 | 191800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20250415 | 191700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20250415 | 191600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20250415 | 191500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20250415 | 191400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20250415 | 191300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20250415 | 191200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20250415 | 191100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20250415 | 191000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20250415 | 190900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20250415 | 190800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20250415 | 190700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20250415 | 190600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20250415 | 190500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20250415 | 190400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20250415 | 190300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20250415 | 190200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20250415 | 190100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20250415 | 190000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20250415 | 185900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20250415 | 185800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20250415 | 185700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20250415 | 185600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20250415 | 185500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20250415 | 185400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20250415 | 185300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20250415 | 185200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 33 | 20250415 | 185100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20250415 | 185000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20250415 | 184900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20250415 | 184800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20250415 | 184700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20250415 | 184600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20250415 | 184500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20250415 | 184400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20250415 | 184300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20250415 | 184200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20250415 | 184100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20250415 | 184000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20250415 | 183900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20250415 | 183800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20250415 | 183700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20250415 | 183600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20250415 | 183500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20250415 | 183400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20250415 | 183300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20250415 | 183200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20250415 | 183100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20250415 | 183000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20250415 | 182900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20250415 | 182800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20250415 | 182700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20250415 | 182600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20250415 | 182500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20250415 | 182400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20250415 | 182300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20250415 | 182200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 63 | 20250415 | 182100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20250415 | 182000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20250415 | 181900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20250415 | 181800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20250415 | 181700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20250415 | 181600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20250415 | 181500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20250415 | 181400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20250415 | 181300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20250415 | 181200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20250415 | 181100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20250415 | 181000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20250415 | 180900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20250415 | 180800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20250415 | 180700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20250415 | 180600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20250415 | 180500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20250415 | 180400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20250415 | 180300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20250415 | 180200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20250415 | 180100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20250415 | 180000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20250415 | 175900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20250415 | 175800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20250415 | 175700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20250415 | 175600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20250415 | 175500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20250415 | 175400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20250415 | 175300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20250415 | 175200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 93 | 20250415 | 175100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20250415 | 175000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20250415 | 174900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20250415 | 174800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20250415 | 174700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20250415 | 174600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20250415 | 174500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20250415 | 174400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20250415 | 174300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20250415 | 174200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20250415 | 174100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20250415 | 174000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20250415 | 173900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20250415 | 173800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20250415 | 173700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20250415 | 173600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20250415 | 173500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20250415 | 173400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20250415 | 173300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20250415 | 173200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20250415 | 173100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20250415 | 173000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20250415 | 172900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20250415 | 172800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20250415 | 172700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20250415 | 172600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20250415 | 172500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20250415 | 172400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20250415 | 172300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20250415 | 172200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 123 | 20250415 | 172100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20250415 | 172000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20250415 | 171900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20250415 | 171800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20250415 | 171700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20250415 | 171600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20250415 | 171500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20250415 | 171400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20250415 | 171300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20250415 | 171200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20250415 | 171100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20250415 | 171000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20250415 | 170900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20250415 | 170800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20250415 | 170700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20250415 | 170600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20250415 | 170500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20250415 | 170400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20250415 | 170300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20250415 | 170200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20250415 | 170100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20250415 | 170000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20250415 | 165900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20250415 | 165800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20250415 | 165700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20250415 | 165600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20250415 | 165500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20250415 | 165400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20250415 | 165300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20250415 | 165200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 153 | 20250415 | 165100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20250415 | 165000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20250415 | 164900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20250415 | 164800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20250415 | 164700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20250415 | 164600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20250415 | 164500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20250415 | 164400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20250415 | 164300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20250415 | 164200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20250415 | 164100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20250415 | 164000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20250415 | 163900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20250415 | 163800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20250415 | 163700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20250415 | 163600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20250415 | 163500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20250415 | 163400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20250415 | 163300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20250415 | 163200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20250415 | 163100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20250415 | 163000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20250415 | 162900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20250415 | 162800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20250415 | 162700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20250415 | 162600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20250415 | 162500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20250415 | 162400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20250415 | 162300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20250415 | 162200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 183 | 20250415 | 162100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20250415 | 162000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20250415 | 161900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20250415 | 161800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20250415 | 161700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20250415 | 161600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20250415 | 161500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20250415 | 161400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20250415 | 161300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20250415 | 161200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20250415 | 161100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20250415 | 161000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20250415 | 160900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20250415 | 160800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20250415 | 160700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20250415 | 160600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20250415 | 160500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20250415 | 160400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20250415 | 160300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20250415 | 160200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20250415 | 160100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20250415 | 160000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20250415 | 155900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20250415 | 155800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20250415 | 155700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20250415 | 155600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20250415 | 155500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20250415 | 155400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20250415 | 155300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20250415 | 155200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 213 | 20250415 | 155100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20250415 | 155000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20250415 | 154900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20250415 | 154800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20250415 | 154700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20250415 | 154600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20250415 | 154500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20250415 | 154400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20250415 | 154300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20250415 | 154200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20250415 | 154100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20250415 | 154000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20250415 | 153900 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20250415 | 153800 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20250415 | 153700 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20250415 | 153600 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20250415 | 153500 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20250415 | 153400 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20250415 | 153300 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20250415 | 153200 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20250415 | 153100 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20250415 | 153000 | 2179967250 | 52400 | 52400 | 52400 | 52400 | 1069 |
| 235 | 20250415 | 152900 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 236 | 20250415 | 152800 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 237 | 20250415 | 152700 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 238 | 20250415 | 152600 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 239 | 20250415 | 152500 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 240 | 20250415 | 152400 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 241 | 20250415 | 152300 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 242 | 20250415 | 152200 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 243 | 20250415 | 152100 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 244 | 20250415 | 152000 | 2123951650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 245 | 20250415 | 151900 | 2123951650 | 52300 | 52200 | 52300 | 52200 | 257 |
| 246 | 20250415 | 151800 | 2110524050 | 52200 | 52200 | 52200 | 52200 | 13 |
| 247 | 20250415 | 151700 | 2109845450 | 52200 | 52300 | 52300 | 52200 | 43 |
| 248 | 20250415 | 151600 | 2107597550 | 52200 | 52200 | 52200 | 52200 | 9 |
| 249 | 20250415 | 151500 | 2107127750 | 52200 | 52300 | 52300 | 52200 | 22 |
| 250 | 20250415 | 151400 | 2105978250 | 52200 | 52200 | 52300 | 52200 | 19 |
| 251 | 20250415 | 151300 | 2104985450 | 52200 | 52200 | 52300 | 52200 | 31 |
| 252 | 20250415 | 151200 | 2103365250 | 52200 | 52300 | 52300 | 52200 | 220 |
| 253 | 20250415 | 151100 | 2091859350 | 52300 | 52400 | 52400 | 52300 | 27 |
| 254 | 20250415 | 151000 | 2090445250 | 52400 | 52500 | 52500 | 52300 | 33 |
| 255 | 20250415 | 150900 | 2088715650 | 52400 | 52400 | 52400 | 52400 | 4 |
| 256 | 20250415 | 150800 | 2088506050 | 52400 | 52400 | 52400 | 52400 | 8 |
| 257 | 20250415 | 150700 | 2088086850 | 52400 | 52400 | 52400 | 52400 | 5 |
| 258 | 20250415 | 150600 | 2087824850 | 52400 | 52400 | 52400 | 52400 | 7 |
| 259 | 20250415 | 150500 | 2087458050 | 52400 | 52400 | 52500 | 52400 | 37 |
| 260 | 20250415 | 150400 | 2085519150 | 52400 | 52400 | 52500 | 52300 | 241 |
| 261 | 20250415 | 150300 | 2072881750 | 52400 | 52400 | 52400 | 52400 | 46 |
| 262 | 20250415 | 150200 | 2070471350 | 52400 | 52400 | 52500 | 52400 | 7 |
| 263 | 20250415 | 150100 | 2070104250 | 52400 | 52500 | 52500 | 52400 | 5 |
| 264 | 20250415 | 150000 | 2069842050 | 52400 | 52500 | 52500 | 52400 | 301 |
| 265 | 20250415 | 145900 | 2054068650 | 52500 | 52500 | 52500 | 52400 | 52 |
| 266 | 20250415 | 145800 | 2051338850 | 52500 | 52400 | 52500 | 52400 | 158 |
| 267 | 20250415 | 145700 | 2043059150 | 52400 | 52400 | 52400 | 52300 | 226 |
| 268 | 20250415 | 145600 | 2031216850 | 52400 | 52400 | 52400 | 52400 | 14 |
| 269 | 20250415 | 145500 | 2030483250 | 52400 | 52300 | 52400 | 52300 | 51 |
| 270 | 20250415 | 145400 | 2027812450 | 52300 | 52300 | 52400 | 52300 | 66 |
| 271 | 20250415 | 145300 | 2024360050 | 52300 | 52400 | 52400 | 52300 | 101 |
| 272 | 20250415 | 145200 | 2019076550 | 52400 | 52400 | 52400 | 52400 | 35 |
| 273 | 20250415 | 145100 | 2017242550 | 52400 | 52500 | 52500 | 52400 | 22 |
| 274 | 20250415 | 145000 | 2016088250 | 52500 | 52400 | 52500 | 52400 | 8 |
| 275 | 20250415 | 144900 | 2015668850 | 52400 | 52300 | 52400 | 52300 | 61 |
| 276 | 20250415 | 144800 | 2012474550 | 52400 | 52400 | 52400 | 52400 | 25 |
| 277 | 20250415 | 144700 | 2011164550 | 52400 | 52400 | 52400 | 52400 | 31 |
| 278 | 20250415 | 144600 | 2009540150 | 52300 | 52400 | 52400 | 52300 | 123 |
| 279 | 20250415 | 144500 | 2003107050 | 52400 | 52300 | 52400 | 52300 | 41 |
| 280 | 20250415 | 144400 | 2000958750 | 52300 | 52400 | 52400 | 52300 | 40 |
| 281 | 20250415 | 144300 | 1998866150 | 52400 | 52400 | 52400 | 52300 | 90 |
| 282 | 20250415 | 144200 | 1994153750 | 52300 | 52400 | 52400 | 52300 | 33 |
| 283 | 20250415 | 144100 | 1992427650 | 52400 | 52300 | 52400 | 52300 | 17 |
| 284 | 20250415 | 144000 | 1991536950 | 52400 | 52400 | 52400 | 52400 | 44 |
| 285 | 20250415 | 143900 | 1989231350 | 52400 | 52400 | 52400 | 52400 | 21 |
| 286 | 20250415 | 143800 | 1988130950 | 52400 | 52400 | 52400 | 52400 | 28 |
| 287 | 20250415 | 143700 | 1986663750 | 52400 | 52400 | 52400 | 52400 | 41 |
| 288 | 20250415 | 143600 | 1984515350 | 52300 | 52500 | 52500 | 52300 | 29 |
| 289 | 20250415 | 143500 | 1982997550 | 52500 | 52500 | 52500 | 52500 | 5 |
| 290 | 20250415 | 143400 | 1982735050 | 52500 | 52500 | 52500 | 52400 | 23 |
| 291 | 20250415 | 143300 | 1981528650 | 52500 | 52500 | 52500 | 52500 | 32 |
| 292 | 20250415 | 143200 | 1979848650 | 52500 | 52500 | 52500 | 52400 | 26 |
| 293 | 20250415 | 143100 | 1978484550 | 52400 | 52500 | 52500 | 52400 | 13 |
| 294 | 20250415 | 143000 | 1977802950 | 52500 | 52400 | 52500 | 52400 | 47 |
| 295 | 20250415 | 142900 | 1975336450 | 52400 | 52500 | 52500 | 52400 | 47 |
| 296 | 20250415 | 142800 | 1972873350 | 52500 | 52500 | 52600 | 52500 | 22 |
| 297 | 20250415 | 142700 | 1971717150 | 52500 | 52600 | 52600 | 52500 | 46 |
| 298 | 20250415 | 142600 | 1969298950 | 52500 | 52600 | 52600 | 52500 | 22 |
| 299 | 20250415 | 142500 | 1968141850 | 52600 | 52500 | 52600 | 52500 | 17 |
| 300 | 20250415 | 142400 | 1967248750 | 52500 | 52500 | 52500 | 52500 | 65 |
| 301 | 20250415 | 142300 | 1963836250 | 52500 | 52400 | 52500 | 52400 | 36 |
| 302 | 20250415 | 142200 | 1961946550 | 52400 | 52500 | 52500 | 52400 | 22 |
| 303 | 20250415 | 142100 | 1960791650 | 52500 | 52500 | 52500 | 52500 | 9 |
| 304 | 20250415 | 142000 | 1960319150 | 52400 | 52500 | 52600 | 52400 | 100 |
| 305 | 20250415 | 141900 | 1955075650 | 52500 | 52400 | 52500 | 52400 | 527 |
| 306 | 20250415 | 141800 | 1927422650 | 52300 | 52300 | 52300 | 52200 | 87 |
| 307 | 20250415 | 141700 | 1922872650 | 52300 | 52300 | 52300 | 52300 | 23 |
| 308 | 20250415 | 141600 | 1921669750 | 52300 | 52200 | 52300 | 52200 | 206 |
| 309 | 20250415 | 141500 | 1910915550 | 52100 | 52100 | 52100 | 52100 | 0 |
| 310 | 20250415 | 141400 | 1910915550 | 52100 | 52200 | 52200 | 52100 | 11 |
| 311 | 20250415 | 141300 | 1910341450 | 52200 | 52200 | 52200 | 52200 | 33 |
| 312 | 20250415 | 141200 | 1908618850 | 52200 | 52300 | 52300 | 52200 | 54 |
| 313 | 20250415 | 141100 | 1905796050 | 52200 | 52200 | 52200 | 52200 | 20 |
| 314 | 20250415 | 141000 | 1904752050 | 52200 | 52200 | 52200 | 52200 | 1 |
| 315 | 20250415 | 140900 | 1904699850 | 52300 | 52200 | 52300 | 52200 | 11 |
| 316 | 20250415 | 140800 | 1904124650 | 52200 | 52200 | 52200 | 52200 | 119 |
| 317 | 20250415 | 140700 | 1897912850 | 52300 | 52200 | 52300 | 52200 | 20 |
| 318 | 20250415 | 140600 | 1896867850 | 52200 | 52200 | 52200 | 52200 | 1 |
| 319 | 20250415 | 140500 | 1896815650 | 52300 | 52300 | 52300 | 52300 | 40 |
| 320 | 20250415 | 140400 | 1894723650 | 52300 | 52300 | 52300 | 52300 | 0 |
| 321 | 20250415 | 140300 | 1894723650 | 52300 | 52300 | 52300 | 52300 | 20 |
| 322 | 20250415 | 140200 | 1893677650 | 52200 | 52200 | 52200 | 52200 | 1 |
| 323 | 20250415 | 140100 | 1893625450 | 52300 | 52300 | 52300 | 52300 | 10 |
| 324 | 20250415 | 140000 | 1893102450 | 52300 | 52300 | 52300 | 52300 | 38 |
| 325 | 20250415 | 135900 | 1891115050 | 52300 | 52400 | 52400 | 52300 | 10 |
| 326 | 20250415 | 135800 | 1890591150 | 52400 | 52300 | 52400 | 52300 | 7 |
| 327 | 20250415 | 135700 | 1890224450 | 52400 | 52400 | 52400 | 52400 | 10 |
| 328 | 20250415 | 135600 | 1889700450 | 52300 | 52300 | 52300 | 52300 | 50 |
| 329 | 20250415 | 135500 | 1887085450 | 52300 | 52200 | 52300 | 52200 | 31 |
| 330 | 20250415 | 135400 | 1885464250 | 52300 | 52300 | 52300 | 52300 | 9 |
| 331 | 20250415 | 135300 | 1884993550 | 52400 | 52400 | 52400 | 52400 | 62 |
| 332 | 20250415 | 135200 | 1881744750 | 52400 | 52300 | 52400 | 52300 | 193 |
| 333 | 20250415 | 135100 | 1871631650 | 52400 | 52300 | 52400 | 52300 | 33 |
| 334 | 20250415 | 135000 | 1869904350 | 52300 | 52400 | 52400 | 52300 | 27 |
| 335 | 20250415 | 134900 | 1868489650 | 52400 | 52400 | 52400 | 52400 | 10 |
| 336 | 20250415 | 134800 | 1867965650 | 52300 | 52300 | 52300 | 52300 | 1 |
| 337 | 20250415 | 134700 | 1867913350 | 52400 | 52400 | 52400 | 52400 | 27 |
| 338 | 20250415 | 134600 | 1866498550 | 52400 | 52300 | 52400 | 52300 | 19 |
| 339 | 20250415 | 134500 | 1865503950 | 52400 | 52400 | 52400 | 52400 | 0 |
| 340 | 20250415 | 134400 | 1865503950 | 52400 | 52300 | 52400 | 52300 | 14 |
| 341 | 20250415 | 134300 | 1864770650 | 52200 | 52200 | 52200 | 52200 | 1 |
| 342 | 20250415 | 134200 | 1864718450 | 52200 | 52100 | 52200 | 52100 | 505 |
| 343 | 20250415 | 134100 | 1838400650 | 52100 | 52100 | 52100 | 52100 | 1 |
| 344 | 20250415 | 134000 | 1838348550 | 52100 | 52100 | 52100 | 52100 | 43 |
| 345 | 20250415 | 133900 | 1836108250 | 52000 | 52200 | 52200 | 52000 | 113 |
| 346 | 20250415 | 133800 | 1830221350 | 52200 | 52300 | 52300 | 52100 | 1207 |
| 347 | 20250415 | 133700 | 1767227650 | 52300 | 52300 | 52300 | 52300 | 31 |
| 348 | 20250415 | 133600 | 1765606350 | 52300 | 52200 | 52300 | 52200 | 14 |
| 349 | 20250415 | 133500 | 1764874550 | 52200 | 52200 | 52200 | 52200 | 1 |
| 350 | 20250415 | 133400 | 1764822350 | 52300 | 52300 | 52300 | 52300 | 36 |
| 351 | 20250415 | 133300 | 1762939550 | 52300 | 52300 | 52300 | 52300 | 17 |
| 352 | 20250415 | 133200 | 1762050450 | 52300 | 52300 | 52300 | 52300 | 10 |
| 353 | 20250415 | 133100 | 1761527450 | 52200 | 52200 | 52200 | 52200 | 1 |
| 354 | 20250415 | 133000 | 1761475250 | 52300 | 52300 | 52300 | 52300 | 116 |
| 355 | 20250415 | 132900 | 1755408450 | 52300 | 52300 | 52300 | 52300 | 10 |
| 356 | 20250415 | 132800 | 1754885450 | 52300 | 52300 | 52300 | 52300 | 86 |
| 357 | 20250415 | 132700 | 1750387650 | 52300 | 52200 | 52300 | 52200 | 12 |
| 358 | 20250415 | 132600 | 1749760150 | 52300 | 52300 | 52300 | 52300 | 10 |
| 359 | 20250415 | 132500 | 1749237150 | 52300 | 52300 | 52300 | 52300 | 26 |
| 360 | 20250415 | 132400 | 1747877350 | 52300 | 52300 | 52300 | 52300 | 10 |
| 361 | 20250415 | 132300 | 1747354350 | 52200 | 52300 | 52300 | 52200 | 210 |
| 362 | 20250415 | 132200 | 1736391850 | 52300 | 52300 | 52300 | 52300 | 63 |
| 363 | 20250415 | 132100 | 1733096950 | 52300 | 52300 | 52300 | 52300 | 9 |
| 364 | 20250415 | 132000 | 1732626250 | 52300 | 52300 | 52300 | 52300 | 0 |
| 365 | 20250415 | 131900 | 1732626250 | 52300 | 52300 | 52300 | 52200 | 37 |
| 366 | 20250415 | 131800 | 1730691250 | 52300 | 52300 | 52300 | 52300 | 10 |
| 367 | 20250415 | 131700 | 1730168250 | 52300 | 52300 | 52300 | 52300 | 39 |
| 368 | 20250415 | 131600 | 1728128550 | 52300 | 52300 | 52300 | 52300 | 33 |
| 369 | 20250415 | 131500 | 1726402650 | 52300 | 52200 | 52300 | 52200 | 218 |
| 370 | 20250415 | 131400 | 1715001350 | 52300 | 52300 | 52300 | 52300 | 29 |
| 371 | 20250415 | 131300 | 1713484650 | 52300 | 52300 | 52300 | 52300 | 10 |
| 372 | 20250415 | 131200 | 1712961650 | 52200 | 52200 | 52200 | 52200 | 5 |
| 373 | 20250415 | 131100 | 1712700650 | 52300 | 52300 | 52300 | 52200 | 30 |
| 374 | 20250415 | 131000 | 1711131750 | 52300 | 52300 | 52300 | 52300 | 0 |
| 375 | 20250415 | 130900 | 1711131750 | 52300 | 52300 | 52300 | 52300 | 41 |
| 376 | 20250415 | 130800 | 1708987450 | 52300 | 52300 | 52300 | 52300 | 0 |
| 377 | 20250415 | 130700 | 1708987450 | 52300 | 52300 | 52300 | 52300 | 10 |
| 378 | 20250415 | 130600 | 1708464450 | 52200 | 52200 | 52200 | 52200 | 40 |
| 379 | 20250415 | 130500 | 1706376450 | 52200 | 52300 | 52300 | 52200 | 204 |
| 380 | 20250415 | 130400 | 1695726750 | 52200 | 52200 | 52200 | 52200 | 1 |
| 381 | 20250415 | 130300 | 1695674550 | 52300 | 52400 | 52400 | 52300 | 148 |
| 382 | 20250415 | 130200 | 1687927850 | 52400 | 52400 | 52400 | 52400 | 5 |
| 383 | 20250415 | 130100 | 1687665850 | 52500 | 52400 | 52500 | 52400 | 38 |
| 384 | 20250415 | 130000 | 1685672750 | 52500 | 52500 | 52500 | 52400 | 34 |
| 385 | 20250415 | 125900 | 1683887850 | 52400 | 52400 | 52400 | 52400 | 1 |
| 386 | 20250415 | 125800 | 1683835450 | 52400 | 52400 | 52400 | 52400 | 10 |
| 387 | 20250415 | 125700 | 1683311450 | 52400 | 52400 | 52400 | 52400 | 27 |
| 388 | 20250415 | 125600 | 1681896650 | 52400 | 52300 | 52400 | 52300 | 13 |
| 389 | 20250415 | 125500 | 1681215550 | 52400 | 52400 | 52400 | 52400 | 9 |
| 390 | 20250415 | 125400 | 1680743950 | 52400 | 52300 | 52400 | 52200 | 162 |
| 391 | 20250415 | 125300 | 1672273250 | 52300 | 52200 | 52300 | 52200 | 21 |
| 392 | 20250415 | 125200 | 1671176850 | 52100 | 52200 | 52300 | 52100 | 190 |
| 393 | 20250415 | 125100 | 1661267550 | 52200 | 52400 | 52400 | 52100 | 339 |
| 394 | 20250415 | 125000 | 1643553650 | 52400 | 52400 | 52400 | 52400 | 13 |
| 395 | 20250415 | 124900 | 1642872450 | 52500 | 52500 | 52500 | 52500 | 2 |
| 396 | 20250415 | 124800 | 1642767450 | 52500 | 52400 | 52500 | 52400 | 23 |
| 397 | 20250415 | 124700 | 1641560650 | 52400 | 52500 | 52500 | 52400 | 93 |
| 398 | 20250415 | 124600 | 1636686450 | 52500 | 52500 | 52500 | 52500 | 11 |
| 399 | 20250415 | 124500 | 1636108950 | 52500 | 52500 | 52500 | 52500 | 328 |
| 400 | 20250415 | 124400 | 1618888950 | 52500 | 52500 | 52500 | 52400 | 40 |
| 401 | 20250415 | 124300 | 1616789050 | 52400 | 52500 | 52500 | 52400 | 34 |
| 402 | 20250415 | 124200 | 1615007350 | 52500 | 52500 | 52500 | 52500 | 21 |
| 403 | 20250415 | 124100 | 1613904850 | 52400 | 52500 | 52500 | 52400 | 55 |
| 404 | 20250415 | 124000 | 1611017550 | 52500 | 52500 | 52500 | 52400 | 12 |
| 405 | 20250415 | 123900 | 1610387650 | 52450 | 52450 | 52450 | 52450 | 1 |
| 406 | 20250415 | 123800 | 1610335200 | 52500 | 52450 | 52500 | 52450 | 66 |
| 407 | 20250415 | 123700 | 1606870600 | 52450 | 52450 | 52450 | 52450 | 2 |
| 408 | 20250415 | 123600 | 1606765700 | 52500 | 52500 | 52500 | 52400 | 31 |
| 409 | 20250415 | 123500 | 1605138300 | 52400 | 52400 | 52500 | 52400 | 84 |
| 410 | 20250415 | 123400 | 1600736450 | 52500 | 52500 | 52500 | 52500 | 33 |
| 411 | 20250415 | 123300 | 1599003950 | 52500 | 52400 | 52500 | 52400 | 15 |
| 412 | 20250415 | 123200 | 1598217200 | 52500 | 52400 | 52500 | 52400 | 23 |
| 413 | 20250415 | 123100 | 1597010800 | 52500 | 52500 | 52500 | 52400 | 20 |
| 414 | 20250415 | 123000 | 1595961600 | 52500 | 52400 | 52500 | 52400 | 22 |
| 415 | 20250415 | 122900 | 1594808600 | 52400 | 52400 | 52500 | 52300 | 110 |
| 416 | 20250415 | 122800 | 1589048000 | 52500 | 52400 | 52500 | 52400 | 2 |
| 417 | 20250415 | 122700 | 1588943100 | 52500 | 52500 | 52500 | 52500 | 15 |
| 418 | 20250415 | 122600 | 1588155600 | 52500 | 52400 | 52500 | 52400 | 131 |
| 419 | 20250415 | 122500 | 1581290900 | 52400 | 52500 | 52500 | 52400 | 35 |
| 420 | 20250415 | 122400 | 1579456700 | 52400 | 52400 | 52400 | 52400 | 34 |
| 421 | 20250415 | 122300 | 1577675100 | 52500 | 52400 | 52500 | 52400 | 47 |
| 422 | 20250415 | 122200 | 1575211500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 423 | 20250415 | 122100 | 1575211500 | 52400 | 52400 | 52400 | 52300 | 85 |
| 424 | 20250415 | 122000 | 1570758400 | 52400 | 52400 | 52400 | 52400 | 7 |
| 425 | 20250415 | 121900 | 1570391600 | 52400 | 52400 | 52400 | 52400 | 37 |
| 426 | 20250415 | 121800 | 1568452800 | 52400 | 52400 | 52400 | 52400 | 11 |
| 427 | 20250415 | 121700 | 1567876400 | 52300 | 52400 | 52400 | 52300 | 13 |
| 428 | 20250415 | 121600 | 1567195300 | 52400 | 52400 | 52400 | 52400 | 29 |
| 429 | 20250415 | 121500 | 1565675700 | 52400 | 52400 | 52400 | 52400 | 21 |
| 430 | 20250415 | 121400 | 1564575300 | 52400 | 52300 | 52400 | 52300 | 5 |
| 431 | 20250415 | 121300 | 1564313700 | 52400 | 52400 | 52400 | 52400 | 42 |
| 432 | 20250415 | 121200 | 1562112900 | 52300 | 52400 | 52400 | 52300 | 12 |
| 433 | 20250415 | 121100 | 1561484300 | 52400 | 52400 | 52400 | 52400 | 13 |
| 434 | 20250415 | 121000 | 1560803100 | 52400 | 52400 | 52400 | 52400 | 28 |
| 435 | 20250415 | 120900 | 1559335900 | 52300 | 52400 | 52400 | 52300 | 4 |
| 436 | 20250415 | 120800 | 1559126600 | 52400 | 52400 | 52400 | 52300 | 12 |
| 437 | 20250415 | 120700 | 1558497900 | 52400 | 52400 | 52400 | 52400 | 38 |
| 438 | 20250415 | 120600 | 1556506700 | 52400 | 52400 | 52400 | 52400 | 16 |
| 439 | 20250415 | 120500 | 1555668300 | 52300 | 52500 | 52500 | 52300 | 185 |
| 440 | 20250415 | 120400 | 1545976500 | 52500 | 52500 | 52500 | 52400 | 46 |
| 441 | 20250415 | 120300 | 1543563800 | 52500 | 52500 | 52500 | 52500 | 20 |
| 442 | 20250415 | 120200 | 1542513800 | 52500 | 52500 | 52500 | 52500 | 158 |
| 443 | 20250415 | 120100 | 1534218800 | 52500 | 52400 | 52500 | 52400 | 26 |
| 444 | 20250415 | 120000 | 1532854250 | 52500 | 52500 | 52500 | 52500 | 11 |
| 445 | 20250415 | 115900 | 1532276750 | 52500 | 52500 | 52500 | 52400 | 34 |
| 446 | 20250415 | 115800 | 1530492250 | 52500 | 52500 | 52500 | 52400 | 69 |
| 447 | 20250415 | 115700 | 1526870050 | 52500 | 52400 | 52500 | 52400 | 30 |
| 448 | 20250415 | 115600 | 1525295150 | 52400 | 52400 | 52400 | 52400 | 33 |
| 449 | 20250415 | 115500 | 1523565950 | 52400 | 52400 | 52400 | 52400 | 2 |
| 450 | 20250415 | 115400 | 1523461150 | 52400 | 52400 | 52400 | 52400 | 84 |
| 451 | 20250415 | 115300 | 1519059550 | 52400 | 52400 | 52400 | 52300 | 4 |
| 452 | 20250415 | 115200 | 1518850050 | 52400 | 52400 | 52400 | 52400 | 39 |
| 453 | 20250415 | 115100 | 1516806450 | 52500 | 52400 | 52500 | 52400 | 58 |
| 454 | 20250415 | 115000 | 1513764350 | 52400 | 52400 | 52400 | 52400 | 78 |
| 455 | 20250415 | 114900 | 1509677150 | 52400 | 52300 | 52400 | 52300 | 65 |
| 456 | 20250415 | 114800 | 1506271250 | 52300 | 52200 | 52300 | 52200 | 782 |
| 457 | 20250415 | 114700 | 1465442950 | 52200 | 52200 | 52200 | 52200 | 21 |
| 458 | 20250415 | 114600 | 1464346750 | 52200 | 52200 | 52200 | 52100 | 11 |
| 459 | 20250415 | 114500 | 1463772950 | 52200 | 52200 | 52200 | 52100 | 28 |
| 460 | 20250415 | 114400 | 1462311450 | 52200 | 52200 | 52200 | 52200 | 21 |
| 461 | 20250415 | 114300 | 1461215250 | 52200 | 52200 | 52200 | 52200 | 27 |
| 462 | 20250415 | 114200 | 1459805850 | 52200 | 52200 | 52200 | 52200 | 51 |
| 463 | 20250415 | 114100 | 1457143650 | 52200 | 52200 | 52200 | 52200 | 11 |
| 464 | 20250415 | 114000 | 1456569450 | 52200 | 52200 | 52200 | 52200 | 2 |
| 465 | 20250415 | 113900 | 1456465050 | 52200 | 52100 | 52200 | 52100 | 86 |
| 466 | 20250415 | 113800 | 1451975950 | 52200 | 52200 | 52200 | 52200 | 10 |
| 467 | 20250415 | 113700 | 1451453950 | 52200 | 52200 | 52200 | 52200 | 33 |
| 468 | 20250415 | 113600 | 1449731350 | 52100 | 52300 | 52300 | 52100 | 220 |
| 469 | 20250415 | 113500 | 1438245950 | 52300 | 52300 | 52300 | 52300 | 18 |
| 470 | 20250415 | 113400 | 1437304550 | 52200 | 52300 | 52400 | 52200 | 57 |
| 471 | 20250415 | 113300 | 1434324750 | 52300 | 52300 | 52300 | 52300 | 30 |
| 472 | 20250415 | 113200 | 1432755750 | 52200 | 52300 | 52300 | 52200 | 69 |
| 473 | 20250415 | 113100 | 1429151850 | 52300 | 52200 | 52300 | 52200 | 45 |
| 474 | 20250415 | 113000 | 1426800950 | 52100 | 52200 | 52200 | 52100 | 18 |
| 475 | 20250415 | 112900 | 1425861450 | 52100 | 52200 | 52200 | 52100 | 159 |
| 476 | 20250415 | 112800 | 1417571750 | 52200 | 52200 | 52200 | 52200 | 7 |
| 477 | 20250415 | 112700 | 1417206350 | 52200 | 52200 | 52200 | 52100 | 35 |
| 478 | 20250415 | 112600 | 1415379650 | 52200 | 52200 | 52200 | 52200 | 223 |
| 479 | 20250415 | 112500 | 1403739050 | 52300 | 52200 | 52300 | 52200 | 24 |
| 480 | 20250415 | 112400 | 1402484950 | 52200 | 52300 | 52300 | 52200 | 50 |
| 481 | 20250415 | 112300 | 1399871950 | 52300 | 52300 | 52300 | 52200 | 22 |
| 482 | 20250415 | 112200 | 1398722450 | 52200 | 52400 | 52400 | 52200 | 51 |
| 483 | 20250415 | 112100 | 1396053650 | 52300 | 52400 | 52400 | 52300 | 12 |
| 484 | 20250415 | 112000 | 1395425950 | 52400 | 52400 | 52400 | 52400 | 39 |
| 485 | 20250415 | 111900 | 1393382350 | 52300 | 52400 | 52400 | 52300 | 86 |
| 486 | 20250415 | 111800 | 1388882250 | 52400 | 52300 | 52400 | 52300 | 52 |
| 487 | 20250415 | 111700 | 1386157550 | 52400 | 52400 | 52400 | 52300 | 39 |
| 488 | 20250415 | 111600 | 1384114550 | 52400 | 52400 | 52400 | 52400 | 32 |
| 489 | 20250415 | 111500 | 1382437750 | 52400 | 52400 | 52400 | 52400 | 136 |
| 490 | 20250415 | 111400 | 1375311350 | 52400 | 52400 | 52400 | 52300 | 70 |
| 491 | 20250415 | 111300 | 1371644450 | 52400 | 52400 | 52400 | 52400 | 1 |
| 492 | 20250415 | 111200 | 1371592050 | 52400 | 52300 | 52400 | 52300 | 46 |
| 493 | 20250415 | 111100 | 1369184050 | 52300 | 52300 | 52300 | 52300 | 129 |
| 494 | 20250415 | 111000 | 1362437350 | 52300 | 52300 | 52300 | 52200 | 12 |
| 495 | 20250415 | 110900 | 1361809850 | 52300 | 52200 | 52300 | 52200 | 286 |
| 496 | 20250415 | 110800 | 1346880450 | 52200 | 52400 | 52400 | 52200 | 268 |
| 497 | 20250415 | 110700 | 1332883350 | 52300 | 52400 | 52400 | 52300 | 26 |
| 498 | 20250415 | 110600 | 1331523250 | 52400 | 52300 | 52400 | 52300 | 274 |
| 499 | 20250415 | 110500 | 1317190650 | 52400 | 52500 | 52500 | 52400 | 28 |
| 500 | 20250415 | 110400 | 1315720850 | 52500 | 52400 | 52500 | 52400 | 61 |
| 501 | 20250415 | 110300 | 1312524350 | 52400 | 52400 | 52400 | 52300 | 104 |
| 502 | 20250415 | 110200 | 1307074850 | 52400 | 52500 | 52500 | 52300 | 163 |
| 503 | 20250415 | 110100 | 1298543650 | 52500 | 52400 | 52500 | 52400 | 30 |
| 504 | 20250415 | 110000 | 1296968950 | 52400 | 52400 | 52500 | 52400 | 21 |
| 505 | 20250415 | 105900 | 1295868250 | 52400 | 52500 | 52500 | 52400 | 76 |
| 506 | 20250415 | 105800 | 1291883550 | 52500 | 52400 | 52500 | 52400 | 24 |
| 507 | 20250415 | 105700 | 1290625850 | 52400 | 52500 | 52500 | 52300 | 98 |
| 508 | 20250415 | 105600 | 1285486550 | 52500 | 52400 | 52500 | 52400 | 36 |
| 509 | 20250415 | 105500 | 1283597650 | 52500 | 52400 | 52500 | 52400 | 97 |
| 510 | 20250415 | 105400 | 1278513950 | 52300 | 52400 | 52400 | 52300 | 74 |
| 511 | 20250415 | 105300 | 1274640650 | 52400 | 52300 | 52400 | 52300 | 312 |
| 512 | 20250415 | 105200 | 1258306950 | 52300 | 52200 | 52300 | 52200 | 136 |
| 513 | 20250415 | 105100 | 1251204950 | 52300 | 52200 | 52300 | 52200 | 182 |
| 514 | 20250415 | 105000 | 1241702550 | 52200 | 52200 | 52200 | 52200 | 11 |
| 515 | 20250415 | 104900 | 1241128350 | 52200 | 52200 | 52200 | 52100 | 71 |
| 516 | 20250415 | 104800 | 1237426150 | 52100 | 52100 | 52100 | 52100 | 154 |
| 517 | 20250415 | 104700 | 1229402750 | 52100 | 52000 | 52100 | 52000 | 74 |
| 518 | 20250415 | 104600 | 1225551450 | 52100 | 52100 | 52100 | 52100 | 53 |
| 519 | 20250415 | 104500 | 1222790150 | 52100 | 52100 | 52200 | 52000 | 41 |
| 520 | 20250415 | 104400 | 1220655150 | 52100 | 52200 | 52200 | 52100 | 30 |
| 521 | 20250415 | 104300 | 1219092050 | 52100 | 52100 | 52100 | 52000 | 58 |
| 522 | 20250415 | 104200 | 1216070350 | 52000 | 52100 | 52200 | 52000 | 80 |
| 523 | 20250415 | 104100 | 1211905050 | 52200 | 52100 | 52200 | 52100 | 42 |
| 524 | 20250415 | 104000 | 1209713350 | 52100 | 52200 | 52200 | 52100 | 33 |
| 525 | 20250415 | 103900 | 1207993850 | 52100 | 52200 | 52200 | 52100 | 13 |
| 526 | 20250415 | 103800 | 1207315350 | 52100 | 52200 | 52300 | 52000 | 151 |
| 527 | 20250415 | 103700 | 1199453150 | 52300 | 52300 | 52300 | 52300 | 38 |
| 528 | 20250415 | 103600 | 1197465750 | 52300 | 52300 | 52300 | 52200 | 73 |
| 529 | 20250415 | 103500 | 1193650350 | 52200 | 52300 | 52300 | 52200 | 13 |
| 530 | 20250415 | 103400 | 1192970650 | 52200 | 52300 | 52300 | 52200 | 26 |
| 531 | 20250415 | 103300 | 1191613350 | 52200 | 52200 | 52200 | 52150 | 187 |
| 532 | 20250415 | 103200 | 1181856150 | 52200 | 52100 | 52200 | 52100 | 66 |
| 533 | 20250415 | 103100 | 1178414750 | 52100 | 52000 | 52100 | 52000 | 590 |
| 534 | 20250415 | 103000 | 1147699650 | 52000 | 52200 | 52200 | 52000 | 101 |
| 535 | 20250415 | 102900 | 1142438950 | 52100 | 52300 | 52300 | 52100 | 952 |
| 536 | 20250415 | 102800 | 1092776850 | 52400 | 52400 | 52500 | 52400 | 64 |
| 537 | 20250415 | 102700 | 1089420050 | 52500 | 52500 | 52500 | 52400 | 6 |
| 538 | 20250415 | 102600 | 1089105250 | 52500 | 52600 | 52600 | 52500 | 35 |
| 539 | 20250415 | 102500 | 1087264750 | 52600 | 52500 | 52600 | 52500 | 14 |
| 540 | 20250415 | 102400 | 1086529550 | 52500 | 52600 | 52700 | 52500 | 75 |
| 541 | 20250415 | 102300 | 1082589850 | 52600 | 52500 | 52700 | 52500 | 84 |
| 542 | 20250415 | 102200 | 1078170850 | 52600 | 52600 | 52700 | 52600 | 33 |
| 543 | 20250415 | 102100 | 1076433450 | 52600 | 52500 | 52600 | 52500 | 1153 |
| 544 | 20250415 | 102000 | 1015789150 | 52500 | 52500 | 52600 | 52500 | 93 |
| 545 | 20250415 | 101900 | 1010903950 | 52500 | 52600 | 52600 | 52400 | 44 |
| 546 | 20250415 | 101800 | 1008593750 | 52500 | 52600 | 52600 | 52500 | 104 |
| 547 | 20250415 | 101700 | 1003126350 | 52600 | 52600 | 52600 | 52500 | 42 |
| 548 | 20250415 | 101600 | 1000917650 | 52500 | 52600 | 52600 | 52500 | 103 |
| 549 | 20250415 | 101500 | 995503850 | 52500 | 52500 | 52600 | 52500 | 94 |
| 550 | 20250415 | 101400 | 990564550 | 52500 | 52600 | 52600 | 52500 | 113 |
| 551 | 20250415 | 101300 | 984622150 | 52500 | 52500 | 52600 | 52400 | 56 |
| 552 | 20250415 | 101200 | 981682150 | 52600 | 52500 | 52600 | 52500 | 207 |
| 553 | 20250415 | 101100 | 970813050 | 52500 | 52500 | 52500 | 52400 | 38 |
| 554 | 20250415 | 101000 | 968818450 | 52500 | 52500 | 52500 | 52400 | 90 |
| 555 | 20250415 | 100900 | 964095950 | 52500 | 52500 | 52500 | 52400 | 84 |
| 556 | 20250415 | 100800 | 959692650 | 52400 | 52400 | 52500 | 52400 | 389 |
| 557 | 20250415 | 100700 | 939305050 | 52400 | 52400 | 52400 | 52400 | 140 |
| 558 | 20250415 | 100600 | 931969050 | 52300 | 52300 | 52400 | 52300 | 95 |
| 559 | 20250415 | 100500 | 926996450 | 52300 | 52300 | 52300 | 52200 | 87 |
| 560 | 20250415 | 100400 | 922446950 | 52300 | 52400 | 52400 | 52300 | 366 |
| 561 | 20250415 | 100300 | 903297850 | 52400 | 52400 | 52500 | 52400 | 424 |
| 562 | 20250415 | 100200 | 881080050 | 52300 | 52400 | 52400 | 52300 | 89 |
| 563 | 20250415 | 100100 | 876419350 | 52400 | 52300 | 52400 | 52300 | 128 |
| 564 | 20250415 | 100000 | 869720750 | 52200 | 52300 | 52400 | 52200 | 74 |
| 565 | 20250415 | 095900 | 865852550 | 52300 | 52300 | 52400 | 52200 | 117 |
| 566 | 20250415 | 095800 | 859732350 | 52200 | 52300 | 52400 | 52200 | 77 |
| 567 | 20250415 | 095700 | 855707750 | 52300 | 52300 | 52400 | 52300 | 28 |
| 568 | 20250415 | 095600 | 854242350 | 52200 | 52300 | 52300 | 52200 | 74 |
| 569 | 20250415 | 095500 | 850375150 | 52200 | 52200 | 52200 | 52200 | 87 |
| 570 | 20250415 | 095400 | 845833750 | 52100 | 52200 | 52200 | 52100 | 57 |
| 571 | 20250415 | 095300 | 842860850 | 52200 | 52200 | 52200 | 52200 | 92 |
| 572 | 20250415 | 095200 | 838058450 | 52200 | 52300 | 52300 | 52100 | 42 |
| 573 | 20250415 | 095100 | 835866950 | 52300 | 52300 | 52300 | 52100 | 75 |
| 574 | 20250415 | 095000 | 831955550 | 52300 | 52100 | 52400 | 52100 | 89 |
| 575 | 20250415 | 094900 | 827312250 | 52400 | 52400 | 52400 | 52400 | 27 |
| 576 | 20250415 | 094800 | 825897450 | 52300 | 52000 | 52300 | 51900 | 163 |
| 577 | 20250415 | 094700 | 817399650 | 52000 | 52000 | 52000 | 51900 | 39 |
| 578 | 20250415 | 094600 | 815372250 | 51900 | 51900 | 52000 | 51900 | 90 |
| 579 | 20250415 | 094500 | 810700650 | 51900 | 52200 | 52200 | 51900 | 262 |
| 580 | 20250415 | 094400 | 797066700 | 52200 | 52200 | 52300 | 52200 | 348 |
| 581 | 20250415 | 094300 | 778888500 | 52200 | 52400 | 52400 | 52200 | 257 |
| 582 | 20250415 | 094200 | 765448800 | 52400 | 52300 | 52400 | 52300 | 18 |
| 583 | 20250415 | 094100 | 764505700 | 52400 | 52300 | 52400 | 52200 | 60 |
| 584 | 20250415 | 094000 | 761365900 | 52400 | 52300 | 52400 | 52300 | 56 |
| 585 | 20250415 | 093900 | 758435300 | 52300 | 52300 | 52300 | 52300 | 68 |
| 586 | 20250415 | 093800 | 754878900 | 52300 | 52200 | 52300 | 52200 | 56 |
| 587 | 20250415 | 093700 | 751953500 | 52200 | 52300 | 52300 | 52200 | 43 |
| 588 | 20250415 | 093600 | 749707200 | 52200 | 52200 | 52300 | 52200 | 65 |
| 589 | 20250415 | 093500 | 746312500 | 52200 | 52200 | 52200 | 52200 | 43 |
| 590 | 20250415 | 093400 | 744067900 | 52200 | 52400 | 52400 | 52000 | 1067 |
| 591 | 20250415 | 093300 | 688296200 | 52400 | 52200 | 52400 | 52200 | 231 |
| 592 | 20250415 | 093200 | 676214600 | 52300 | 52000 | 52300 | 52000 | 672 |
| 593 | 20250415 | 093100 | 641199200 | 52000 | 52000 | 52100 | 52000 | 164 |
| 594 | 20250415 | 093000 | 632658300 | 52100 | 52200 | 52200 | 51900 | 381 |
| 595 | 20250415 | 092900 | 612826900 | 52200 | 52200 | 52200 | 52100 | 28 |
| 596 | 20250415 | 092800 | 611366200 | 52300 | 52300 | 52300 | 52200 | 79 |
| 597 | 20250415 | 092700 | 607239200 | 52200 | 52200 | 52500 | 52200 | 26 |
| 598 | 20250415 | 092600 | 605880100 | 52300 | 52200 | 52300 | 52200 | 99 |
| 599 | 20250415 | 092500 | 600704900 | 52200 | 52200 | 52500 | 52200 | 131 |
| 600 | 20250415 | 092400 | 593858600 | 52300 | 52600 | 52600 | 52200 | 13 |
| 601 | 20250415 | 092300 | 593175800 | 52200 | 52300 | 52700 | 52200 | 252 |
| 602 | 20250415 | 092200 | 580008300 | 52300 | 52300 | 52400 | 52100 | 1319 |
| 603 | 20250415 | 092100 | 511097300 | 52300 | 52500 | 52700 | 52300 | 118 |
| 604 | 20250415 | 092000 | 504905500 | 52500 | 52400 | 52800 | 52400 | 1263 |
| 605 | 20250415 | 091900 | 438449500 | 52300 | 52400 | 52500 | 52200 | 110 |
| 606 | 20250415 | 091800 | 432682100 | 52400 | 52400 | 52400 | 52300 | 72 |
| 607 | 20250415 | 091700 | 428911300 | 52500 | 52300 | 52500 | 52300 | 105 |
| 608 | 20250415 | 091600 | 423409800 | 52500 | 52600 | 52700 | 52100 | 760 |
| 609 | 20250415 | 091500 | 383591200 | 52600 | 52700 | 52700 | 52600 | 57 |
| 610 | 20250415 | 091400 | 380589600 | 52700 | 52900 | 52900 | 52700 | 459 |
| 611 | 20250415 | 091300 | 356363600 | 52900 | 52800 | 52900 | 52700 | 428 |
| 612 | 20250415 | 091200 | 333727100 | 52800 | 52600 | 52800 | 52600 | 337 |
| 613 | 20250415 | 091100 | 315960500 | 52600 | 52700 | 52800 | 52600 | 585 |
| 614 | 20250415 | 091000 | 285128000 | 52600 | 52700 | 52800 | 52600 | 124 |
| 615 | 20250415 | 090900 | 278596400 | 52700 | 52700 | 52800 | 52600 | 252 |
| 616 | 20250415 | 090800 | 265299700 | 52600 | 52600 | 52600 | 52500 | 121 |
| 617 | 20250415 | 090700 | 258938000 | 52500 | 52500 | 52500 | 52400 | 132 |
| 618 | 20250415 | 090600 | 252008500 | 52500 | 52500 | 52500 | 52500 | 202 |
| 619 | 20250415 | 090500 | 241403500 | 52500 | 52500 | 52500 | 52400 | 85 |
| 620 | 20250415 | 090400 | 236942100 | 52500 | 52500 | 52500 | 52200 | 459 |
| 621 | 20250415 | 090300 | 212911400 | 52500 | 52300 | 53200 | 52100 | 373 |
| 622 | 20250415 | 090200 | 193293800 | 52300 | 52600 | 52700 | 51900 | 1129 |
| 623 | 20250415 | 090100 | 134220300 | 52800 | 52900 | 53000 | 52600 | 864 |
| 624 | 20250415 | 090000 | 88617200 | 52900 | 53200 | 53400 | 52500 | 1675 |