33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 3 | 20250415 | 191200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 4 | 20250415 | 191100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 5 | 20250415 | 191000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 6 | 20250415 | 190900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 7 | 20250415 | 190800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 8 | 20250415 | 190700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 9 | 20250415 | 190600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 10 | 20250415 | 190500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 11 | 20250415 | 190400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 12 | 20250415 | 190300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 13 | 20250415 | 190200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 14 | 20250415 | 190100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 15 | 20250415 | 190000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 16 | 20250415 | 185900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 17 | 20250415 | 185800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 18 | 20250415 | 185700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 19 | 20250415 | 185600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 20 | 20250415 | 185500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 21 | 20250415 | 185400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 22 | 20250415 | 185300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 23 | 20250415 | 185200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 24 | 20250415 | 185100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 25 | 20250415 | 185000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 26 | 20250415 | 184900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 27 | 20250415 | 184800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 28 | 20250415 | 184700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 29 | 20250415 | 184600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 30 | 20250415 | 184500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 31 | 20250415 | 184400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 32 | 20250415 | 184300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 33 | 20250415 | 184200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 34 | 20250415 | 184100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 35 | 20250415 | 184000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 36 | 20250415 | 183900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 37 | 20250415 | 183800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 38 | 20250415 | 183700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 39 | 20250415 | 183600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 40 | 20250415 | 183500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 41 | 20250415 | 183400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 42 | 20250415 | 183300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 43 | 20250415 | 183200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 44 | 20250415 | 183100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 45 | 20250415 | 183000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 46 | 20250415 | 182900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 47 | 20250415 | 182800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 48 | 20250415 | 182700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 49 | 20250415 | 182600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 50 | 20250415 | 182500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 51 | 20250415 | 182400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 52 | 20250415 | 182300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 53 | 20250415 | 182200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 54 | 20250415 | 182100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 55 | 20250415 | 182000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 56 | 20250415 | 181900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 57 | 20250415 | 181800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 58 | 20250415 | 181700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 59 | 20250415 | 181600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 60 | 20250415 | 181500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 61 | 20250415 | 181400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 62 | 20250415 | 181300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 63 | 20250415 | 181200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 64 | 20250415 | 181100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 65 | 20250415 | 181000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 66 | 20250415 | 180900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 67 | 20250415 | 180800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 68 | 20250415 | 180700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 69 | 20250415 | 180600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 70 | 20250415 | 180500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 71 | 20250415 | 180400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 72 | 20250415 | 180300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 73 | 20250415 | 180200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 74 | 20250415 | 180100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 75 | 20250415 | 180000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 76 | 20250415 | 175900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 77 | 20250415 | 175800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 78 | 20250415 | 175700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 79 | 20250415 | 175600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 80 | 20250415 | 175500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 81 | 20250415 | 175400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 82 | 20250415 | 175300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 83 | 20250415 | 175200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 84 | 20250415 | 175100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 85 | 20250415 | 175000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 86 | 20250415 | 174900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 87 | 20250415 | 174800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 88 | 20250415 | 174700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 89 | 20250415 | 174600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 90 | 20250415 | 174500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 91 | 20250415 | 174400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 92 | 20250415 | 174300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 93 | 20250415 | 174200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 94 | 20250415 | 174100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 95 | 20250415 | 174000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 96 | 20250415 | 173900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 97 | 20250415 | 173800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 98 | 20250415 | 173700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 99 | 20250415 | 173600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 100 | 20250415 | 173500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 101 | 20250415 | 173400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 102 | 20250415 | 173300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 103 | 20250415 | 173200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 104 | 20250415 | 173100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 105 | 20250415 | 173000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 106 | 20250415 | 172900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 107 | 20250415 | 172800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 108 | 20250415 | 172700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 109 | 20250415 | 172600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 110 | 20250415 | 172500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 111 | 20250415 | 172400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 112 | 20250415 | 172300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 113 | 20250415 | 172200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 114 | 20250415 | 172100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 115 | 20250415 | 172000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 116 | 20250415 | 171900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 117 | 20250415 | 171800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 118 | 20250415 | 171700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 119 | 20250415 | 171600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 120 | 20250415 | 171500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 121 | 20250415 | 171400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 122 | 20250415 | 171300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 123 | 20250415 | 171200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 124 | 20250415 | 171100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 125 | 20250415 | 171000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 126 | 20250415 | 170900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 127 | 20250415 | 170800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 128 | 20250415 | 170700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 129 | 20250415 | 170600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 130 | 20250415 | 170500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 131 | 20250415 | 170400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 132 | 20250415 | 170300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 133 | 20250415 | 170200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 134 | 20250415 | 170100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 135 | 20250415 | 170000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 136 | 20250415 | 165900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 137 | 20250415 | 165800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 138 | 20250415 | 165700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 139 | 20250415 | 165600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 140 | 20250415 | 165500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 141 | 20250415 | 165400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 142 | 20250415 | 165300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 143 | 20250415 | 165200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 144 | 20250415 | 165100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 145 | 20250415 | 165000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 146 | 20250415 | 164900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 147 | 20250415 | 164800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 148 | 20250415 | 164700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 149 | 20250415 | 164600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 150 | 20250415 | 164500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 151 | 20250415 | 164400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 152 | 20250415 | 164300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 153 | 20250415 | 164200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 154 | 20250415 | 164100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 155 | 20250415 | 164000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 156 | 20250415 | 163900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 157 | 20250415 | 163800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 158 | 20250415 | 163700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 159 | 20250415 | 163600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 160 | 20250415 | 163500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 161 | 20250415 | 163400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 162 | 20250415 | 163300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 163 | 20250415 | 163200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 164 | 20250415 | 163100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 165 | 20250415 | 163000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 166 | 20250415 | 162900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 167 | 20250415 | 162800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 168 | 20250415 | 162700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 169 | 20250415 | 162600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 170 | 20250415 | 162500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 171 | 20250415 | 162400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 172 | 20250415 | 162300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 173 | 20250415 | 162200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 174 | 20250415 | 162100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 175 | 20250415 | 162000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 176 | 20250415 | 161900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 177 | 20250415 | 161800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 178 | 20250415 | 161700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 179 | 20250415 | 161600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 180 | 20250415 | 161500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 181 | 20250415 | 161400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 182 | 20250415 | 161300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 183 | 20250415 | 161200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 184 | 20250415 | 161100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 185 | 20250415 | 161000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 186 | 20250415 | 160900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 187 | 20250415 | 160800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 188 | 20250415 | 160700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 189 | 20250415 | 160600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 190 | 20250415 | 160500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 191 | 20250415 | 160400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 192 | 20250415 | 160300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 193 | 20250415 | 160200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 194 | 20250415 | 160100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 195 | 20250415 | 160000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 196 | 20250415 | 155900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 197 | 20250415 | 155800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 198 | 20250415 | 155700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 199 | 20250415 | 155600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 200 | 20250415 | 155500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 201 | 20250415 | 155400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 202 | 20250415 | 155300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 203 | 20250415 | 155200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 204 | 20250415 | 155100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 205 | 20250415 | 155000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 206 | 20250415 | 154900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 207 | 20250415 | 154800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 208 | 20250415 | 154700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 209 | 20250415 | 154600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 210 | 20250415 | 154500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 211 | 20250415 | 154400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 212 | 20250415 | 154300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 213 | 20250415 | 154200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 214 | 20250415 | 154100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 215 | 20250415 | 154000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 216 | 20250415 | 153900 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 217 | 20250415 | 153800 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 218 | 20250415 | 153700 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 219 | 20250415 | 153600 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 220 | 20250415 | 153500 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 221 | 20250415 | 153400 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 222 | 20250415 | 153300 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 223 | 20250415 | 153200 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 224 | 20250415 | 153100 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 0 |
| 225 | 20250415 | 153000 | 5302239800 | 19320 | 19320 | 19320 | 19320 | 1673 |
| 226 | 20250415 | 152900 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 227 | 20250415 | 152800 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 228 | 20250415 | 152700 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 229 | 20250415 | 152600 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 230 | 20250415 | 152500 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 231 | 20250415 | 152400 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 232 | 20250415 | 152300 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 233 | 20250415 | 152200 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 234 | 20250415 | 152100 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 235 | 20250415 | 152000 | 5269917440 | 19220 | 19220 | 19220 | 19220 | 0 |
| 236 | 20250415 | 151900 | 5269917440 | 19220 | 19250 | 19300 | 19210 | 498 |
| 237 | 20250415 | 151800 | 5260335710 | 19260 | 19230 | 19270 | 19210 | 73 |
| 238 | 20250415 | 151700 | 5258931810 | 19260 | 19200 | 19260 | 19200 | 324 |
| 239 | 20250415 | 151600 | 5252708110 | 19200 | 19220 | 19220 | 19200 | 67 |
| 240 | 20250415 | 151500 | 5251421450 | 19220 | 19260 | 19260 | 19220 | 271 |
| 241 | 20250415 | 151400 | 5246205550 | 19260 | 19260 | 19260 | 19260 | 226 |
| 242 | 20250415 | 151300 | 5241852790 | 19260 | 19270 | 19270 | 19260 | 277 |
| 243 | 20250415 | 151200 | 5236516790 | 19270 | 19290 | 19290 | 19270 | 196 |
| 244 | 20250415 | 151100 | 5232737870 | 19280 | 19280 | 19280 | 19280 | 114 |
| 245 | 20250415 | 151000 | 5230539950 | 19290 | 19290 | 19300 | 19280 | 570 |
| 246 | 20250415 | 150900 | 5219545540 | 19290 | 19240 | 19290 | 19240 | 395 |
| 247 | 20250415 | 150800 | 5211933370 | 19240 | 19280 | 19280 | 19110 | 2265 |
| 248 | 20250415 | 150700 | 5168428490 | 19280 | 19290 | 19290 | 19280 | 1148 |
| 249 | 20250415 | 150600 | 5146294190 | 19290 | 19300 | 19310 | 19280 | 496 |
| 250 | 20250415 | 150500 | 5136724380 | 19310 | 19310 | 19310 | 19310 | 84 |
| 251 | 20250415 | 150400 | 5135102340 | 19310 | 19300 | 19310 | 19300 | 30 |
| 252 | 20250415 | 150300 | 5134523140 | 19310 | 19310 | 19310 | 19300 | 500 |
| 253 | 20250415 | 150200 | 5124871190 | 19310 | 19310 | 19310 | 19310 | 331 |
| 254 | 20250415 | 150100 | 5118479580 | 19310 | 19300 | 19310 | 19300 | 108 |
| 255 | 20250415 | 150000 | 5116394830 | 19300 | 19300 | 19300 | 19300 | 9 |
| 256 | 20250415 | 145900 | 5116221130 | 19300 | 19310 | 19310 | 19280 | 688 |
| 257 | 20250415 | 145800 | 5102943300 | 19310 | 19310 | 19310 | 19310 | 1 |
| 258 | 20250415 | 145700 | 5102923990 | 19320 | 19320 | 19320 | 19310 | 233 |
| 259 | 20250415 | 145600 | 5098423710 | 19320 | 19320 | 19320 | 19320 | 109 |
| 260 | 20250415 | 145500 | 5096317830 | 19320 | 19320 | 19320 | 19320 | 79 |
| 261 | 20250415 | 145400 | 5094791550 | 19330 | 19330 | 19330 | 19330 | 213 |
| 262 | 20250415 | 145300 | 5090674260 | 19330 | 19320 | 19330 | 19320 | 27 |
| 263 | 20250415 | 145200 | 5090152540 | 19320 | 19320 | 19320 | 19310 | 2191 |
| 264 | 20250415 | 145100 | 5047823060 | 19310 | 19300 | 19340 | 19300 | 423 |
| 265 | 20250415 | 145000 | 5039653910 | 19300 | 19310 | 19310 | 19290 | 757 |
| 266 | 20250415 | 144900 | 5025042860 | 19310 | 19330 | 19330 | 19310 | 485 |
| 267 | 20250415 | 144800 | 5015672930 | 19320 | 19320 | 19320 | 19320 | 130 |
| 268 | 20250415 | 144700 | 5013161330 | 19320 | 19340 | 19340 | 19320 | 331 |
| 269 | 20250415 | 144600 | 5006759910 | 19330 | 19330 | 19330 | 19330 | 29 |
| 270 | 20250415 | 144500 | 5006199340 | 19330 | 19330 | 19330 | 19330 | 0 |
| 271 | 20250415 | 144400 | 5006199340 | 19330 | 19330 | 19330 | 19330 | 1 |
| 272 | 20250415 | 144300 | 5006180010 | 19330 | 19340 | 19340 | 19330 | 78 |
| 273 | 20250415 | 144200 | 5004672230 | 19340 | 19340 | 19350 | 19340 | 214 |
| 274 | 20250415 | 144100 | 5000533430 | 19350 | 19340 | 19350 | 19340 | 144 |
| 275 | 20250415 | 144000 | 4997747230 | 19340 | 19340 | 19340 | 19340 | 0 |
| 276 | 20250415 | 143900 | 4997747230 | 19340 | 19370 | 19380 | 19340 | 431 |
| 277 | 20250415 | 143800 | 4989396060 | 19370 | 19350 | 19370 | 19350 | 4473 |
| 278 | 20250415 | 143700 | 4902838030 | 19350 | 19350 | 19350 | 19350 | 170 |
| 279 | 20250415 | 143600 | 4899548530 | 19340 | 19330 | 19360 | 19330 | 279 |
| 280 | 20250415 | 143500 | 4894151040 | 19320 | 19330 | 19330 | 19320 | 186 |
| 281 | 20250415 | 143400 | 4890555690 | 19330 | 19330 | 19330 | 19330 | 130 |
| 282 | 20250415 | 143300 | 4888042790 | 19320 | 19320 | 19320 | 19320 | 21 |
| 283 | 20250415 | 143200 | 4887637070 | 19320 | 19320 | 19320 | 19320 | 88 |
| 284 | 20250415 | 143100 | 4885936910 | 19320 | 19310 | 19320 | 19310 | 28 |
| 285 | 20250415 | 143000 | 4885396020 | 19310 | 19300 | 19310 | 19300 | 134 |
| 286 | 20250415 | 142900 | 4882808950 | 19300 | 19300 | 19300 | 19300 | 149 |
| 287 | 20250415 | 142800 | 4879933250 | 19320 | 19320 | 19320 | 19320 | 0 |
| 288 | 20250415 | 142700 | 4879933250 | 19320 | 19320 | 19320 | 19300 | 349 |
| 289 | 20250415 | 142600 | 4873195610 | 19320 | 19340 | 19340 | 19320 | 142 |
| 290 | 20250415 | 142500 | 4870452150 | 19330 | 19340 | 19340 | 19330 | 195 |
| 291 | 20250415 | 142400 | 4866682390 | 19330 | 19330 | 19335 | 19330 | 57 |
| 292 | 20250415 | 142300 | 4865580480 | 19330 | 19330 | 19330 | 19330 | 18 |
| 293 | 20250415 | 142200 | 4865232540 | 19330 | 19330 | 19330 | 19330 | 102 |
| 294 | 20250415 | 142100 | 4863260880 | 19330 | 19330 | 19330 | 19330 | 1 |
| 295 | 20250415 | 142000 | 4863241550 | 19330 | 19330 | 19330 | 19330 | 28 |
| 296 | 20250415 | 141900 | 4862700310 | 19330 | 19320 | 19330 | 19300 | 382 |
| 297 | 20250415 | 141800 | 4855325340 | 19320 | 19310 | 19320 | 19310 | 14 |
| 298 | 20250415 | 141700 | 4855054910 | 19340 | 19290 | 19340 | 19290 | 737 |
| 299 | 20250415 | 141600 | 4840831580 | 19300 | 19300 | 19310 | 19300 | 79 |
| 300 | 20250415 | 141500 | 4839306850 | 19300 | 19300 | 19300 | 19300 | 83 |
| 301 | 20250415 | 141400 | 4837704950 | 19300 | 19270 | 19300 | 19270 | 886 |
| 302 | 20250415 | 141300 | 4820613510 | 19260 | 19260 | 19260 | 19260 | 302 |
| 303 | 20250415 | 141200 | 4814796990 | 19270 | 19260 | 19270 | 19260 | 48 |
| 304 | 20250415 | 141100 | 4813872500 | 19270 | 19260 | 19270 | 19260 | 108 |
| 305 | 20250415 | 141000 | 4811792400 | 19270 | 19270 | 19270 | 19270 | 45 |
| 306 | 20250415 | 140900 | 4810925250 | 19260 | 19270 | 19270 | 19260 | 46 |
| 307 | 20250415 | 140800 | 4810039230 | 19270 | 19260 | 19270 | 19260 | 107 |
| 308 | 20250415 | 140700 | 4807978030 | 19260 | 19260 | 19260 | 19260 | 61 |
| 309 | 20250415 | 140600 | 4806803170 | 19260 | 19260 | 19260 | 19260 | 25 |
| 310 | 20250415 | 140500 | 4806321670 | 19250 | 19260 | 19260 | 19250 | 30 |
| 311 | 20250415 | 140400 | 4805743890 | 19260 | 19250 | 19260 | 19250 | 226 |
| 312 | 20250415 | 140300 | 4801391170 | 19240 | 19230 | 19260 | 19230 | 888 |
| 313 | 20250415 | 140200 | 4784311750 | 19250 | 19240 | 19250 | 19240 | 35 |
| 314 | 20250415 | 140100 | 4783638090 | 19240 | 19240 | 19240 | 19220 | 236 |
| 315 | 20250415 | 140000 | 4779100490 | 19240 | 19260 | 19260 | 19230 | 422 |
| 316 | 20250415 | 135900 | 4770977000 | 19250 | 19240 | 19260 | 19240 | 104 |
| 317 | 20250415 | 135800 | 4768975060 | 19230 | 19170 | 19240 | 19170 | 2236 |
| 318 | 20250415 | 135700 | 4726074060 | 19170 | 19170 | 19170 | 19170 | 28 |
| 319 | 20250415 | 135600 | 4725537300 | 19170 | 19170 | 19170 | 19170 | 0 |
| 320 | 20250415 | 135500 | 4725537300 | 19170 | 19160 | 19170 | 19160 | 155 |
| 321 | 20250415 | 135400 | 4722567150 | 19140 | 19130 | 19140 | 19130 | 5018 |
| 322 | 20250415 | 135300 | 4626570910 | 19130 | 19110 | 19170 | 19110 | 1289 |
| 323 | 20250415 | 135200 | 4601925970 | 19170 | 19180 | 19180 | 19100 | 1432 |
| 324 | 20250415 | 135100 | 4574533480 | 19180 | 19160 | 19180 | 19160 | 198 |
| 325 | 20250415 | 135000 | 4570738620 | 19180 | 19190 | 19190 | 19180 | 267 |
| 326 | 20250415 | 134900 | 4565617540 | 19180 | 19160 | 19180 | 19160 | 53 |
| 327 | 20250415 | 134800 | 4564601250 | 19180 | 19150 | 19180 | 19140 | 1630 |
| 328 | 20250415 | 134700 | 4533374160 | 19140 | 19160 | 19160 | 19140 | 510 |
| 329 | 20250415 | 134600 | 4523606100 | 19150 | 19160 | 19160 | 19150 | 179 |
| 330 | 20250415 | 134500 | 4520177480 | 19160 | 19170 | 19170 | 19160 | 189 |
| 331 | 20250415 | 134400 | 4516556230 | 19170 | 19160 | 19170 | 19160 | 256 |
| 332 | 20250415 | 134300 | 4511651230 | 19160 | 19150 | 19160 | 19150 | 165 |
| 333 | 20250415 | 134200 | 4508490770 | 19170 | 19160 | 19170 | 19160 | 185 |
| 334 | 20250415 | 134100 | 4504945980 | 19170 | 19170 | 19170 | 19170 | 24 |
| 335 | 20250415 | 134000 | 4504485900 | 19170 | 19170 | 19170 | 19160 | 91 |
| 336 | 20250415 | 133900 | 4502742140 | 19170 | 19170 | 19170 | 19170 | 25 |
| 337 | 20250415 | 133800 | 4502262890 | 19170 | 19170 | 19170 | 19170 | 83 |
| 338 | 20250415 | 133700 | 4500671780 | 19170 | 19170 | 19170 | 19170 | 10 |
| 339 | 20250415 | 133600 | 4500480080 | 19170 | 19160 | 19170 | 19160 | 108 |
| 340 | 20250415 | 133500 | 4498410350 | 19170 | 19160 | 19170 | 19160 | 35 |
| 341 | 20250415 | 133400 | 4497739490 | 19160 | 19160 | 19160 | 19160 | 366 |
| 342 | 20250415 | 133300 | 4490726930 | 19150 | 19180 | 19180 | 19150 | 425 |
| 343 | 20250415 | 133200 | 4482579190 | 19190 | 19190 | 19190 | 19180 | 9 |
| 344 | 20250415 | 133100 | 4482406530 | 19180 | 19190 | 19190 | 19180 | 3663 |
| 345 | 20250415 | 133000 | 4412114840 | 19190 | 19200 | 19210 | 19190 | 993 |
| 346 | 20250415 | 132900 | 4393050180 | 19200 | 19220 | 19220 | 19190 | 534 |
| 347 | 20250415 | 132800 | 4382796980 | 19230 | 19230 | 19230 | 19230 | 0 |
| 348 | 20250415 | 132700 | 4382796980 | 19230 | 19230 | 19230 | 19220 | 203 |
| 349 | 20250415 | 132600 | 4378893710 | 19230 | 19250 | 19250 | 19230 | 240 |
| 350 | 20250415 | 132500 | 4374276120 | 19250 | 19270 | 19270 | 19250 | 959 |
| 351 | 20250415 | 132400 | 4355814080 | 19270 | 19280 | 19280 | 19270 | 531 |
| 352 | 20250415 | 132300 | 4345577620 | 19280 | 19280 | 19280 | 19280 | 114 |
| 353 | 20250415 | 132200 | 4343379700 | 19280 | 19280 | 19290 | 19280 | 44 |
| 354 | 20250415 | 132100 | 4342531320 | 19280 | 19300 | 19300 | 19280 | 626 |
| 355 | 20250415 | 132000 | 4330454860 | 19300 | 19290 | 19300 | 19280 | 1309 |
| 356 | 20250415 | 131900 | 4305208645 | 19290 | 19290 | 19290 | 19290 | 221 |
| 357 | 20250415 | 131800 | 4300945555 | 19290 | 19290 | 19290 | 19290 | 324 |
| 358 | 20250415 | 131700 | 4294695595 | 19290 | 19290 | 19290 | 19290 | 261 |
| 359 | 20250415 | 131600 | 4289660905 | 19280 | 19290 | 19290 | 19280 | 290 |
| 360 | 20250415 | 131500 | 4284069455 | 19290 | 19280 | 19290 | 19280 | 479 |
| 361 | 20250415 | 131400 | 4274834285 | 19280 | 19290 | 19290 | 19280 | 796 |
| 362 | 20250415 | 131300 | 4259487195 | 19280 | 19290 | 19290 | 19280 | 783 |
| 363 | 20250415 | 131200 | 4244383135 | 19300 | 19310 | 19310 | 19300 | 1435 |
| 364 | 20250415 | 131100 | 4216687625 | 19310 | 19315 | 19315 | 19310 | 589 |
| 365 | 20250415 | 131000 | 4205314030 | 19320 | 19320 | 19320 | 19320 | 124 |
| 366 | 20250415 | 130900 | 4202918350 | 19320 | 19320 | 19320 | 19320 | 7 |
| 367 | 20250415 | 130800 | 4202783110 | 19310 | 19330 | 19330 | 19310 | 45 |
| 368 | 20250415 | 130700 | 4201913760 | 19330 | 19320 | 19330 | 19320 | 380 |
| 369 | 20250415 | 130600 | 4194571140 | 19330 | 19340 | 19340 | 19330 | 1176 |
| 370 | 20250415 | 130500 | 4171832965 | 19340 | 19340 | 19340 | 19340 | 0 |
| 371 | 20250415 | 130400 | 4171832965 | 19340 | 19335 | 19340 | 19330 | 535 |
| 372 | 20250415 | 130300 | 4161491250 | 19340 | 19340 | 19340 | 19340 | 0 |
| 373 | 20250415 | 130200 | 4161491250 | 19340 | 19340 | 19340 | 19340 | 26 |
| 374 | 20250415 | 130100 | 4160988410 | 19340 | 19320 | 19340 | 19320 | 380 |
| 375 | 20250415 | 130000 | 4153639270 | 19310 | 19330 | 19340 | 19310 | 1026 |
| 376 | 20250415 | 125900 | 4133806740 | 19320 | 19330 | 19330 | 19280 | 1798 |
| 377 | 20250415 | 125800 | 4099088590 | 19340 | 19340 | 19340 | 19340 | 534 |
| 378 | 20250415 | 125700 | 4088761030 | 19340 | 19340 | 19350 | 19340 | 263 |
| 379 | 20250415 | 125600 | 4083674000 | 19340 | 19340 | 19340 | 19340 | 0 |
| 380 | 20250415 | 125500 | 4083674000 | 19340 | 19350 | 19350 | 19340 | 443 |
| 381 | 20250415 | 125400 | 4075103200 | 19350 | 19340 | 19350 | 19340 | 351 |
| 382 | 20250415 | 125300 | 4068314000 | 19340 | 19340 | 19340 | 19340 | 381 |
| 383 | 20250415 | 125200 | 4060945460 | 19340 | 19340 | 19340 | 19340 | 249 |
| 384 | 20250415 | 125100 | 4056129800 | 19340 | 19340 | 19340 | 19340 | 149 |
| 385 | 20250415 | 125000 | 4053248140 | 19330 | 19340 | 19340 | 19330 | 110 |
| 386 | 20250415 | 124900 | 4051121810 | 19340 | 19330 | 19340 | 19330 | 79 |
| 387 | 20250415 | 124800 | 4049594030 | 19340 | 19340 | 19340 | 19340 | 117 |
| 388 | 20250415 | 124700 | 4047331250 | 19330 | 19330 | 19330 | 19330 | 174 |
| 389 | 20250415 | 124600 | 4043967830 | 19330 | 19340 | 19340 | 19330 | 477 |
| 390 | 20250415 | 124500 | 4034743630 | 19340 | 19360 | 19360 | 19330 | 369 |
| 391 | 20250415 | 124400 | 4027606950 | 19360 | 19310 | 19360 | 19310 | 144 |
| 392 | 20250415 | 124300 | 4024821280 | 19310 | 19320 | 19320 | 19290 | 657 |
| 393 | 20250415 | 124200 | 4012136270 | 19330 | 19300 | 19330 | 19300 | 168 |
| 394 | 20250415 | 124100 | 4008892220 | 19300 | 19310 | 19320 | 19300 | 1753 |
| 395 | 20250415 | 124000 | 3975048510 | 19310 | 19330 | 19330 | 19310 | 229 |
| 396 | 20250415 | 123900 | 3970624520 | 19340 | 19370 | 19370 | 19340 | 437 |
| 397 | 20250415 | 123800 | 3962167610 | 19360 | 19380 | 19380 | 19360 | 837 |
| 398 | 20250415 | 123700 | 3945961040 | 19390 | 19410 | 19410 | 19380 | 226 |
| 399 | 20250415 | 123600 | 3941579800 | 19410 | 19410 | 19410 | 19380 | 835 |
| 400 | 20250415 | 123500 | 3925390620 | 19400 | 19420 | 19420 | 19400 | 237 |
| 401 | 20250415 | 123400 | 3920789860 | 19420 | 19420 | 19420 | 19420 | 104 |
| 402 | 20250415 | 123300 | 3918770180 | 19430 | 19450 | 19450 | 19410 | 1777 |
| 403 | 20250415 | 123200 | 3884240620 | 19450 | 19510 | 19510 | 19440 | 4081 |
| 404 | 20250415 | 123100 | 3804760160 | 19520 | 19510 | 19520 | 19510 | 442 |
| 405 | 20250415 | 123000 | 3796136720 | 19520 | 19520 | 19520 | 19520 | 1 |
| 406 | 20250415 | 122900 | 3796117200 | 19520 | 19520 | 19520 | 19520 | 870 |
| 407 | 20250415 | 122800 | 3779134800 | 19530 | 19530 | 19530 | 19530 | 0 |
| 408 | 20250415 | 122700 | 3779134800 | 19530 | 19530 | 19540 | 19530 | 619 |
| 409 | 20250415 | 122600 | 3767045630 | 19540 | 19550 | 19550 | 19540 | 620 |
| 410 | 20250415 | 122500 | 3754929830 | 19560 | 19560 | 19560 | 19540 | 139 |
| 411 | 20250415 | 122400 | 3752211050 | 19560 | 19520 | 19560 | 19520 | 5380 |
| 412 | 20250415 | 122300 | 3647107560 | 19520 | 19520 | 19530 | 19520 | 1014 |
| 413 | 20250415 | 122200 | 3627308330 | 19520 | 19520 | 19530 | 19520 | 252 |
| 414 | 20250415 | 122100 | 3622388820 | 19520 | 19530 | 19530 | 19520 | 26 |
| 415 | 20250415 | 122000 | 3621881200 | 19530 | 19530 | 19530 | 19530 | 45 |
| 416 | 20250415 | 121900 | 3621002350 | 19520 | 19500 | 19520 | 19500 | 458 |
| 417 | 20250415 | 121800 | 3612066370 | 19530 | 19530 | 19530 | 19530 | 367 |
| 418 | 20250415 | 121700 | 3604898860 | 19530 | 19530 | 19540 | 19530 | 84 |
| 419 | 20250415 | 121600 | 3603258290 | 19530 | 19510 | 19540 | 19510 | 770 |
| 420 | 20250415 | 121500 | 3588228980 | 19510 | 19530 | 19530 | 19500 | 1076 |
| 421 | 20250415 | 121400 | 3567230050 | 19500 | 19510 | 19540 | 19500 | 3358 |
| 422 | 20250415 | 121300 | 3501701560 | 19500 | 19500 | 19500 | 19500 | 71 |
| 423 | 20250415 | 121200 | 3500317060 | 19500 | 19500 | 19500 | 19500 | 5 |
| 424 | 20250415 | 121100 | 3500219560 | 19500 | 19510 | 19510 | 19500 | 375 |
| 425 | 20250415 | 121000 | 3492907040 | 19510 | 19510 | 19510 | 19510 | 437 |
| 426 | 20250415 | 120900 | 3484381170 | 19510 | 19510 | 19520 | 19510 | 741 |
| 427 | 20250415 | 120800 | 3469920440 | 19500 | 19500 | 19510 | 19500 | 1246 |
| 428 | 20250415 | 120700 | 3445616480 | 19500 | 19500 | 19500 | 19480 | 940 |
| 429 | 20250415 | 120600 | 3427291360 | 19490 | 19500 | 19500 | 19490 | 9 |
| 430 | 20250415 | 120500 | 3427115930 | 19500 | 19500 | 19520 | 19500 | 296 |
| 431 | 20250415 | 120400 | 3421343730 | 19500 | 19500 | 19500 | 19490 | 888 |
| 432 | 20250415 | 120300 | 3404028410 | 19510 | 19520 | 19520 | 19510 | 363 |
| 433 | 20250415 | 120200 | 3396944380 | 19510 | 19520 | 19520 | 19510 | 479 |
| 434 | 20250415 | 120100 | 3387595050 | 19540 | 19540 | 19540 | 19540 | 90 |
| 435 | 20250415 | 120000 | 3385836450 | 19520 | 19550 | 19560 | 19520 | 318 |
| 436 | 20250415 | 115900 | 3379625780 | 19550 | 19540 | 19550 | 19540 | 703 |
| 437 | 20250415 | 115800 | 3365886810 | 19540 | 19550 | 19550 | 19540 | 156 |
| 438 | 20250415 | 115700 | 3362837020 | 19550 | 19530 | 19550 | 19530 | 408 |
| 439 | 20250415 | 115600 | 3354861410 | 19520 | 19520 | 19520 | 19520 | 10 |
| 440 | 20250415 | 115500 | 3354666210 | 19520 | 19500 | 19540 | 19500 | 672 |
| 441 | 20250415 | 115400 | 3341546790 | 19500 | 19490 | 19500 | 19490 | 55 |
| 442 | 20250415 | 115300 | 3340474620 | 19490 | 19490 | 19500 | 19480 | 417 |
| 443 | 20250415 | 115200 | 3332345860 | 19480 | 19480 | 19480 | 19480 | 429 |
| 444 | 20250415 | 115100 | 3323988940 | 19480 | 19480 | 19490 | 19480 | 151 |
| 445 | 20250415 | 115000 | 3321047230 | 19480 | 19520 | 19520 | 19480 | 362 |
| 446 | 20250415 | 114900 | 3313989880 | 19520 | 19520 | 19520 | 19520 | 32 |
| 447 | 20250415 | 114800 | 3313365240 | 19520 | 19510 | 19520 | 19480 | 669 |
| 448 | 20250415 | 114700 | 3300315310 | 19500 | 19490 | 19500 | 19480 | 39 |
| 449 | 20250415 | 114600 | 3299554860 | 19480 | 19460 | 19480 | 19460 | 580 |
| 450 | 20250415 | 114500 | 3288261000 | 19460 | 19460 | 19460 | 19460 | 336 |
| 451 | 20250415 | 114400 | 3281722440 | 19460 | 19460 | 19460 | 19460 | 413 |
| 452 | 20250415 | 114300 | 3273685460 | 19460 | 19460 | 19460 | 19460 | 51 |
| 453 | 20250415 | 114200 | 3272693000 | 19460 | 19460 | 19460 | 19460 | 56 |
| 454 | 20250415 | 114100 | 3271603240 | 19450 | 19450 | 19470 | 19450 | 41 |
| 455 | 20250415 | 114000 | 3270805590 | 19450 | 19480 | 19480 | 19450 | 1164 |
| 456 | 20250415 | 113900 | 3248159330 | 19500 | 19480 | 19500 | 19450 | 462 |
| 457 | 20250415 | 113800 | 3239165880 | 19480 | 19470 | 19500 | 19470 | 133 |
| 458 | 20250415 | 113700 | 3236573620 | 19500 | 19470 | 19500 | 19460 | 281 |
| 459 | 20250415 | 113600 | 3231101965 | 19480 | 19520 | 19520 | 19470 | 1352 |
| 460 | 20250415 | 113500 | 3204735320 | 19530 | 19545 | 19550 | 19500 | 657 |
| 461 | 20250415 | 113400 | 3191906550 | 19550 | 19530 | 19560 | 19530 | 272 |
| 462 | 20250415 | 113300 | 3186589170 | 19530 | 19500 | 19530 | 19480 | 1620 |
| 463 | 20250415 | 113200 | 3155003090 | 19500 | 19490 | 19500 | 19490 | 768 |
| 464 | 20250415 | 113100 | 3140029850 | 19520 | 19490 | 19520 | 19490 | 1838 |
| 465 | 20250415 | 113000 | 3104186190 | 19480 | 19450 | 19480 | 19450 | 1416 |
| 466 | 20250415 | 112900 | 3076630300 | 19440 | 19400 | 19440 | 19400 | 1615 |
| 467 | 20250415 | 112800 | 3045268150 | 19420 | 19420 | 19430 | 19410 | 413 |
| 468 | 20250415 | 112700 | 3037248190 | 19430 | 19430 | 19430 | 19430 | 1 |
| 469 | 20250415 | 112600 | 3037228760 | 19430 | 19380 | 19430 | 19380 | 555 |
| 470 | 20250415 | 112500 | 3026453150 | 19420 | 19390 | 19420 | 19380 | 2115 |
| 471 | 20250415 | 112400 | 2985425500 | 19380 | 19400 | 19400 | 19380 | 1036 |
| 472 | 20250415 | 112300 | 2965343220 | 19390 | 19410 | 19410 | 19390 | 852 |
| 473 | 20250415 | 112200 | 2948815500 | 19400 | 19410 | 19410 | 19400 | 540 |
| 474 | 20250415 | 112100 | 2938334290 | 19420 | 19430 | 19430 | 19420 | 1099 |
| 475 | 20250415 | 112000 | 2916986600 | 19440 | 19440 | 19440 | 19440 | 660 |
| 476 | 20250415 | 111900 | 2904156200 | 19440 | 19440 | 19450 | 19440 | 636 |
| 477 | 20250415 | 111800 | 2891788090 | 19440 | 19440 | 19460 | 19440 | 662 |
| 478 | 20250415 | 111700 | 2878915160 | 19460 | 19490 | 19500 | 19400 | 2663 |
| 479 | 20250415 | 111600 | 2827091320 | 19500 | 19510 | 19520 | 19495 | 1290 |
| 480 | 20250415 | 111500 | 2801932090 | 19510 | 19500 | 19510 | 19490 | 787 |
| 481 | 20250415 | 111400 | 2786581970 | 19490 | 19480 | 19490 | 19470 | 1548 |
| 482 | 20250415 | 111300 | 2756422260 | 19480 | 19490 | 19490 | 19460 | 191 |
| 483 | 20250415 | 111200 | 2752703660 | 19490 | 19490 | 19490 | 19480 | 394 |
| 484 | 20250415 | 111100 | 2745024610 | 19490 | 19410 | 19490 | 19410 | 1349 |
| 485 | 20250415 | 111000 | 2718776960 | 19400 | 19410 | 19410 | 19400 | 316 |
| 486 | 20250415 | 110900 | 2712644500 | 19400 | 19390 | 19410 | 19390 | 106 |
| 487 | 20250415 | 110800 | 2710588660 | 19370 | 19410 | 19430 | 19370 | 1034 |
| 488 | 20250415 | 110700 | 2690531700 | 19410 | 19400 | 19470 | 19400 | 671 |
| 489 | 20250415 | 110600 | 2677507500 | 19470 | 19580 | 19580 | 19410 | 2358 |
| 490 | 20250415 | 110500 | 2631541690 | 19580 | 19570 | 19580 | 19540 | 2625 |
| 491 | 20250415 | 110400 | 2580175380 | 19570 | 19580 | 19590 | 19550 | 2067 |
| 492 | 20250415 | 110300 | 2539708750 | 19580 | 19510 | 19580 | 19500 | 1657 |
| 493 | 20250415 | 110200 | 2507346080 | 19520 | 19440 | 19590 | 19440 | 2767 |
| 494 | 20250415 | 110100 | 2453415720 | 19440 | 19430 | 19450 | 19400 | 2700 |
| 495 | 20250415 | 110000 | 2400962070 | 19430 | 19380 | 19430 | 19380 | 1793 |
| 496 | 20250415 | 105900 | 2366161700 | 19400 | 19340 | 19400 | 19330 | 1624 |
| 497 | 20250415 | 105800 | 2334693960 | 19340 | 19280 | 19390 | 19280 | 2354 |
| 498 | 20250415 | 105700 | 2289215180 | 19280 | 19250 | 19290 | 19250 | 2602 |
| 499 | 20250415 | 105600 | 2239063460 | 19280 | 19300 | 19300 | 19270 | 1107 |
| 500 | 20250415 | 105500 | 2217720920 | 19280 | 19310 | 19320 | 19280 | 1784 |
| 501 | 20250415 | 105400 | 2183259130 | 19290 | 19310 | 19330 | 19290 | 2407 |
| 502 | 20250415 | 105300 | 2136768170 | 19310 | 19270 | 19310 | 19250 | 1809 |
| 503 | 20250415 | 105200 | 2101873510 | 19270 | 19300 | 19300 | 19260 | 2660 |
| 504 | 20250415 | 105100 | 2050587485 | 19290 | 19300 | 19300 | 19260 | 3701 |
| 505 | 20250415 | 105000 | 1979214825 | 19290 | 19270 | 19300 | 19260 | 1875 |
| 506 | 20250415 | 104900 | 1943069285 | 19270 | 19170 | 19270 | 19170 | 3220 |
| 507 | 20250415 | 104800 | 1881215585 | 19170 | 19100 | 19170 | 19100 | 1165 |
| 508 | 20250415 | 104700 | 1858917565 | 19130 | 19100 | 19130 | 19100 | 2227 |
| 509 | 20250415 | 104600 | 1816345395 | 19090 | 19050 | 19090 | 19050 | 760 |
| 510 | 20250415 | 104500 | 1801847115 | 19090 | 19060 | 19090 | 19050 | 1294 |
| 511 | 20250415 | 104400 | 1777171735 | 19050 | 19020 | 19060 | 19020 | 1339 |
| 512 | 20250415 | 104300 | 1751687565 | 19010 | 19010 | 19010 | 19010 | 65 |
| 513 | 20250415 | 104200 | 1750451915 | 19010 | 19010 | 19020 | 19010 | 274 |
| 514 | 20250415 | 104100 | 1745242385 | 19010 | 19015 | 19015 | 19010 | 90 |
| 515 | 20250415 | 104000 | 1743531250 | 19015 | 19015 | 19020 | 19015 | 29 |
| 516 | 20250415 | 103900 | 1742979810 | 19020 | 19020 | 19020 | 19020 | 78 |
| 517 | 20250415 | 103800 | 1741496250 | 19020 | 19015 | 19020 | 19015 | 59 |
| 518 | 20250415 | 103700 | 1740374105 | 19015 | 19020 | 19020 | 19015 | 82 |
| 519 | 20250415 | 103600 | 1738814470 | 19020 | 19000 | 19020 | 19000 | 640 |
| 520 | 20250415 | 103500 | 1726647120 | 19000 | 19010 | 19020 | 19000 | 221 |
| 521 | 20250415 | 103400 | 1722445100 | 19010 | 18980 | 19010 | 18980 | 605 |
| 522 | 20250415 | 103300 | 1710949770 | 18980 | 18970 | 18980 | 18960 | 781 |
| 523 | 20250415 | 103200 | 1696140550 | 18960 | 18960 | 18960 | 18960 | 597 |
| 524 | 20250415 | 103100 | 1684821430 | 18960 | 18960 | 18970 | 18960 | 517 |
| 525 | 20250415 | 103000 | 1675017760 | 18960 | 18950 | 18980 | 18950 | 129 |
| 526 | 20250415 | 102900 | 1672570410 | 19000 | 18990 | 19000 | 18990 | 490 |
| 527 | 20250415 | 102800 | 1663263240 | 18990 | 18980 | 19000 | 18940 | 1294 |
| 528 | 20250415 | 102700 | 1638699150 | 18980 | 18920 | 18980 | 18920 | 1868 |
| 529 | 20250415 | 102600 | 1603303000 | 18960 | 18930 | 18960 | 18930 | 2084 |
| 530 | 20250415 | 102500 | 1563826540 | 18920 | 18920 | 18920 | 18920 | 1 |
| 531 | 20250415 | 102400 | 1563807620 | 18930 | 18930 | 18930 | 18930 | 28 |
| 532 | 20250415 | 102300 | 1563277580 | 18930 | 18930 | 18930 | 18930 | 221 |
| 533 | 20250415 | 102200 | 1559094050 | 18930 | 18930 | 18940 | 18920 | 286 |
| 534 | 20250415 | 102100 | 1553678300 | 18930 | 18950 | 18950 | 18930 | 467 |
| 535 | 20250415 | 102000 | 1544837510 | 18950 | 18900 | 18960 | 18900 | 1866 |
| 536 | 20250415 | 101900 | 1509490510 | 18900 | 18890 | 18900 | 18880 | 980 |
| 537 | 20250415 | 101800 | 1490978530 | 18890 | 18890 | 18890 | 18880 | 118 |
| 538 | 20250415 | 101700 | 1488750030 | 18890 | 18860 | 18890 | 18860 | 684 |
| 539 | 20250415 | 101600 | 1475837860 | 18850 | 18840 | 18860 | 18840 | 544 |
| 540 | 20250415 | 101500 | 1465583970 | 18840 | 18840 | 18840 | 18830 | 657 |
| 541 | 20250415 | 101400 | 1453209010 | 18840 | 18850 | 18850 | 18830 | 1259 |
| 542 | 20250415 | 101300 | 1429490320 | 18850 | 18830 | 18850 | 18830 | 1834 |
| 543 | 20250415 | 101200 | 1394942400 | 18830 | 18820 | 18830 | 18820 | 1025 |
| 544 | 20250415 | 101100 | 1375647470 | 18820 | 18800 | 18820 | 18800 | 1538 |
| 545 | 20250415 | 101000 | 1346716800 | 18800 | 18810 | 18810 | 18800 | 698 |
| 546 | 20250415 | 100900 | 1333592460 | 18810 | 18810 | 18810 | 18810 | 32 |
| 547 | 20250415 | 100800 | 1332990540 | 18810 | 18800 | 18810 | 18800 | 226 |
| 548 | 20250415 | 100700 | 1328740950 | 18800 | 18800 | 18810 | 18800 | 1219 |
| 549 | 20250415 | 100600 | 1305822330 | 18810 | 18810 | 18820 | 18810 | 1096 |
| 550 | 20250415 | 100500 | 1285202730 | 18810 | 18870 | 18870 | 18810 | 15556 |
| 551 | 20250415 | 100400 | 991745860 | 18880 | 18880 | 18880 | 18870 | 125 |
| 552 | 20250415 | 100300 | 989386010 | 18880 | 18890 | 18890 | 18870 | 280 |
| 553 | 20250415 | 100200 | 984100950 | 18890 | 18890 | 18890 | 18880 | 103 |
| 554 | 20250415 | 100100 | 982155730 | 18890 | 18880 | 18890 | 18880 | 911 |
| 555 | 20250415 | 100000 | 964956040 | 18890 | 18900 | 18900 | 18880 | 304 |
| 556 | 20250415 | 095900 | 959214440 | 18890 | 18890 | 18890 | 18890 | 96 |
| 557 | 20250415 | 095800 | 957401000 | 18890 | 18900 | 18900 | 18890 | 170 |
| 558 | 20250415 | 095700 | 954188590 | 18900 | 18900 | 18900 | 18890 | 236 |
| 559 | 20250415 | 095600 | 949729950 | 18930 | 18910 | 18930 | 18910 | 36 |
| 560 | 20250415 | 095500 | 949048950 | 18900 | 18900 | 18910 | 18890 | 878 |
| 561 | 20250415 | 095400 | 932454120 | 18900 | 18910 | 18910 | 18900 | 798 |
| 562 | 20250415 | 095300 | 917371470 | 18910 | 18910 | 18930 | 18900 | 264 |
| 563 | 20250415 | 095200 | 912377440 | 18910 | 18920 | 18920 | 18910 | 367 |
| 564 | 20250415 | 095100 | 905436940 | 18920 | 18910 | 18920 | 18910 | 162 |
| 565 | 20250415 | 095000 | 902372270 | 18910 | 18910 | 18920 | 18910 | 354 |
| 566 | 20250415 | 094900 | 895677650 | 18910 | 18940 | 18940 | 18910 | 510 |
| 567 | 20250415 | 094800 | 886022170 | 18950 | 18950 | 18950 | 18940 | 31 |
| 568 | 20250415 | 094700 | 885434930 | 18950 | 18940 | 18960 | 18940 | 157 |
| 569 | 20250415 | 094600 | 882459230 | 18940 | 18910 | 18940 | 18910 | 1546 |
| 570 | 20250415 | 094500 | 853198450 | 18920 | 18980 | 18980 | 18920 | 560 |
| 571 | 20250415 | 094400 | 842584000 | 18980 | 18980 | 18980 | 18970 | 82 |
| 572 | 20250415 | 094300 | 841028330 | 18980 | 18980 | 18980 | 18980 | 90 |
| 573 | 20250415 | 094200 | 839320130 | 18980 | 18970 | 18990 | 18970 | 377 |
| 574 | 20250415 | 094100 | 832164980 | 18970 | 18980 | 18980 | 18970 | 768 |
| 575 | 20250415 | 094000 | 817588490 | 18970 | 18980 | 19000 | 18970 | 506 |
| 576 | 20250415 | 093900 | 807977460 | 18980 | 18960 | 18980 | 18960 | 144 |
| 577 | 20250415 | 093800 | 805245530 | 18960 | 18970 | 18980 | 18960 | 371 |
| 578 | 20250415 | 093700 | 798209820 | 18970 | 19010 | 19010 | 18960 | 2233 |
| 579 | 20250415 | 093600 | 755778580 | 19020 | 19020 | 19030 | 19010 | 581 |
| 580 | 20250415 | 093500 | 744723050 | 19020 | 19030 | 19030 | 19010 | 343 |
| 581 | 20250415 | 093400 | 738200570 | 19030 | 19010 | 19030 | 19010 | 750 |
| 582 | 20250415 | 093300 | 723930170 | 19010 | 18980 | 19010 | 18980 | 704 |
| 583 | 20250415 | 093200 | 710561770 | 18980 | 18970 | 18980 | 18970 | 90 |
| 584 | 20250415 | 093100 | 708854090 | 18970 | 18960 | 18970 | 18960 | 396 |
| 585 | 20250415 | 093000 | 701344180 | 18950 | 18990 | 18990 | 18930 | 2222 |
| 586 | 20250415 | 092900 | 659228300 | 19000 | 19040 | 19040 | 19000 | 1396 |
| 587 | 20250415 | 092800 | 632697670 | 19040 | 19060 | 19060 | 19040 | 1833 |
| 588 | 20250415 | 092700 | 597790860 | 19050 | 19010 | 19060 | 19000 | 612 |
| 589 | 20250415 | 092600 | 586138460 | 19010 | 18950 | 19040 | 18950 | 2694 |
| 590 | 20250415 | 092500 | 534971270 | 18950 | 18890 | 18960 | 18890 | 2192 |
| 591 | 20250415 | 092400 | 493484830 | 18890 | 18820 | 18900 | 18820 | 2614 |
| 592 | 20250415 | 092300 | 444132750 | 18820 | 18820 | 18820 | 18820 | 1 |
| 593 | 20250415 | 092200 | 444113930 | 18830 | 18820 | 18830 | 18810 | 1835 |
| 594 | 20250415 | 092100 | 409582110 | 18820 | 18820 | 18820 | 18820 | 106 |
| 595 | 20250415 | 092000 | 407587190 | 18830 | 18830 | 18830 | 18830 | 74 |
| 596 | 20250415 | 091900 | 406193770 | 18830 | 18800 | 18840 | 18790 | 1803 |
| 597 | 20250415 | 091800 | 372249430 | 18800 | 18810 | 18810 | 18790 | 558 |
| 598 | 20250415 | 091700 | 361759220 | 18810 | 18810 | 18820 | 18810 | 65 |
| 599 | 20250415 | 091600 | 360536550 | 18820 | 18760 | 18820 | 18760 | 625 |
| 600 | 20250415 | 091500 | 348787120 | 18760 | 18780 | 18790 | 18740 | 700 |
| 601 | 20250415 | 091400 | 335647390 | 18780 | 18770 | 18790 | 18770 | 296 |
| 602 | 20250415 | 091300 | 330089020 | 18770 | 18850 | 18850 | 18760 | 1827 |
| 603 | 20250415 | 091200 | 295748950 | 18850 | 18840 | 18850 | 18840 | 86 |
| 604 | 20250415 | 091100 | 294128700 | 18850 | 18860 | 18860 | 18850 | 387 |
| 605 | 20250415 | 091000 | 286833740 | 18860 | 18850 | 18930 | 18850 | 794 |
| 606 | 20250415 | 090900 | 271850190 | 18840 | 18820 | 18900 | 18800 | 1274 |
| 607 | 20250415 | 090800 | 247835310 | 18820 | 18750 | 18820 | 18750 | 1546 |
| 608 | 20250415 | 090700 | 218766580 | 18760 | 18750 | 18760 | 18740 | 1127 |
| 609 | 20250415 | 090600 | 197642710 | 18750 | 18750 | 18770 | 18740 | 1914 |
| 610 | 20250415 | 090500 | 161771120 | 18740 | 18750 | 18750 | 18740 | 505 |
| 611 | 20250415 | 090400 | 152305320 | 18740 | 18760 | 18760 | 18740 | 430 |
| 612 | 20250415 | 090300 | 144242960 | 18770 | 18750 | 18770 | 18740 | 1577 |
| 613 | 20250415 | 090200 | 114674480 | 18750 | 18830 | 18830 | 18750 | 626 |
| 614 | 20250415 | 090100 | 102917960 | 18830 | 18870 | 18870 | 18770 | 992 |
| 615 | 20250415 | 090000 | 84233000 | 18800 | 18870 | 18950 | 18800 | 4467 |