30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 3 | 20250416 | 191600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20250416 | 191500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20250416 | 191400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20250416 | 191300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20250416 | 191200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20250416 | 191100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20250416 | 191000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20250416 | 190900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20250416 | 190800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20250416 | 190700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20250416 | 190600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20250416 | 190500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20250416 | 190400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20250416 | 190300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20250416 | 190200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20250416 | 190100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20250416 | 190000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20250416 | 185900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20250416 | 185800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20250416 | 185700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20250416 | 185600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20250416 | 185500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20250416 | 185400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20250416 | 185300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20250416 | 185200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20250416 | 185100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20250416 | 185000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20250416 | 184900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20250416 | 184800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20250416 | 184700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 33 | 20250416 | 184600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20250416 | 184500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20250416 | 184400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20250416 | 184300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20250416 | 184200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20250416 | 184100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20250416 | 184000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20250416 | 183900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20250416 | 183800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20250416 | 183700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20250416 | 183600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20250416 | 183500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20250416 | 183400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20250416 | 183300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20250416 | 183200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20250416 | 183100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20250416 | 183000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20250416 | 182900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20250416 | 182800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20250416 | 182700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20250416 | 182600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20250416 | 182500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20250416 | 182400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20250416 | 182300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20250416 | 182200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20250416 | 182100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20250416 | 182000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20250416 | 181900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20250416 | 181800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20250416 | 181700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 63 | 20250416 | 181600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20250416 | 181500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20250416 | 181400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20250416 | 181300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20250416 | 181200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20250416 | 181100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20250416 | 181000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20250416 | 180900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20250416 | 180800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20250416 | 180700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20250416 | 180600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20250416 | 180500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20250416 | 180400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20250416 | 180300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20250416 | 180200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20250416 | 180100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20250416 | 180000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20250416 | 175900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20250416 | 175800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20250416 | 175700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20250416 | 175600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20250416 | 175500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20250416 | 175400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20250416 | 175300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20250416 | 175200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20250416 | 175100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20250416 | 175000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20250416 | 174900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20250416 | 174800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20250416 | 174700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 93 | 20250416 | 174600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20250416 | 174500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20250416 | 174400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20250416 | 174300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20250416 | 174200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20250416 | 174100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20250416 | 174000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20250416 | 173900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20250416 | 173800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20250416 | 173700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20250416 | 173600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20250416 | 173500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20250416 | 173400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20250416 | 173300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20250416 | 173200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20250416 | 173100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20250416 | 173000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20250416 | 172900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20250416 | 172800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20250416 | 172700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20250416 | 172600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20250416 | 172500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20250416 | 172400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20250416 | 172300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20250416 | 172200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20250416 | 172100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20250416 | 172000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20250416 | 171900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20250416 | 171800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20250416 | 171700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 123 | 20250416 | 171600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20250416 | 171500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20250416 | 171400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20250416 | 171300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20250416 | 171200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20250416 | 171100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20250416 | 171000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20250416 | 170900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20250416 | 170800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20250416 | 170700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20250416 | 170600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20250416 | 170500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20250416 | 170400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20250416 | 170300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20250416 | 170200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20250416 | 170100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20250416 | 170000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20250416 | 165900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20250416 | 165800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20250416 | 165700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20250416 | 165600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20250416 | 165500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20250416 | 165400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20250416 | 165300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20250416 | 165200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20250416 | 165100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20250416 | 165000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20250416 | 164900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20250416 | 164800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20250416 | 164700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 153 | 20250416 | 164600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20250416 | 164500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20250416 | 164400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20250416 | 164300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20250416 | 164200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20250416 | 164100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20250416 | 164000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20250416 | 163900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20250416 | 163800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20250416 | 163700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20250416 | 163600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20250416 | 163500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20250416 | 163400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20250416 | 163300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20250416 | 163200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20250416 | 163100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20250416 | 163000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20250416 | 162900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20250416 | 162800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20250416 | 162700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20250416 | 162600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20250416 | 162500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20250416 | 162400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20250416 | 162300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20250416 | 162200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20250416 | 162100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20250416 | 162000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20250416 | 161900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20250416 | 161800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20250416 | 161700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 183 | 20250416 | 161600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20250416 | 161500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20250416 | 161400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20250416 | 161300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20250416 | 161200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20250416 | 161100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20250416 | 161000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20250416 | 160900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20250416 | 160800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20250416 | 160700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20250416 | 160600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20250416 | 160500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 195 | 20250416 | 160400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 196 | 20250416 | 160300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 197 | 20250416 | 160200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 198 | 20250416 | 160100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 199 | 20250416 | 160000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 200 | 20250416 | 155900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 201 | 20250416 | 155800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 202 | 20250416 | 155700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 203 | 20250416 | 155600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 204 | 20250416 | 155500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 205 | 20250416 | 155400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 206 | 20250416 | 155300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20250416 | 155200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20250416 | 155100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20250416 | 155000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20250416 | 154900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20250416 | 154800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20250416 | 154700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 213 | 20250416 | 154600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20250416 | 154500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20250416 | 154400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 216 | 20250416 | 154300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 217 | 20250416 | 154200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20250416 | 154100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 219 | 20250416 | 154000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 220 | 20250416 | 153900 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 221 | 20250416 | 153800 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20250416 | 153700 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20250416 | 153600 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20250416 | 153500 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 225 | 20250416 | 153400 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20250416 | 153300 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20250416 | 153200 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20250416 | 153100 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20250416 | 153000 | 2873631799 | 4260 | 4260 | 4260 | 4260 | 17922 |
| 230 | 20250416 | 152900 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20250416 | 152800 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 232 | 20250416 | 152700 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20250416 | 152600 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20250416 | 152500 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20250416 | 152400 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20250416 | 152300 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20250416 | 152200 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20250416 | 152100 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20250416 | 152000 | 2797284079 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20250416 | 151900 | 2797284079 | 4265 | 4270 | 4275 | 4260 | 3537 |
| 241 | 20250416 | 151800 | 2782179309 | 4270 | 4270 | 4270 | 4270 | 241 |
| 242 | 20250416 | 151700 | 2781150239 | 4270 | 4270 | 4275 | 4260 | 3609 |
| 243 | 20250416 | 151600 | 2765733974 | 4260 | 4275 | 4275 | 4260 | 11386 |
| 244 | 20250416 | 151500 | 2717172684 | 4275 | 4270 | 4275 | 4265 | 2164 |
| 245 | 20250416 | 151400 | 2707932899 | 4270 | 4270 | 4270 | 4265 | 221 |
| 246 | 20250416 | 151300 | 2706990239 | 4270 | 4265 | 4270 | 4260 | 1465 |
| 247 | 20250416 | 151200 | 2700742203 | 4260 | 4260 | 4260 | 4255 | 5060 |
| 248 | 20250416 | 151100 | 2679186938 | 4260 | 4260 | 4260 | 4255 | 4031 |
| 249 | 20250416 | 151000 | 2662014883 | 4255 | 4255 | 4260 | 4255 | 1448 |
| 250 | 20250416 | 150900 | 2655851563 | 4260 | 4260 | 4262 | 4255 | 4106 |
| 251 | 20250416 | 150800 | 2638360134 | 4260 | 4260 | 4265 | 4260 | 2691 |
| 252 | 20250416 | 150700 | 2626895839 | 4260 | 4260 | 4265 | 4260 | 378 |
| 253 | 20250416 | 150600 | 2625285154 | 4260 | 4260 | 4265 | 4260 | 9441 |
| 254 | 20250416 | 150500 | 2585065569 | 4260 | 4260 | 4265 | 4260 | 10217 |
| 255 | 20250416 | 150400 | 2541540899 | 4265 | 4265 | 4265 | 4265 | 349 |
| 256 | 20250416 | 150300 | 2540052414 | 4265 | 4265 | 4265 | 4260 | 5341 |
| 257 | 20250416 | 150200 | 2517274884 | 4265 | 4270 | 4270 | 4265 | 217 |
| 258 | 20250416 | 150100 | 2516348754 | 4270 | 4265 | 4270 | 4265 | 2178 |
| 259 | 20250416 | 150000 | 2507058764 | 4267 | 4267 | 4267 | 4267 | 8 |
| 260 | 20250416 | 145900 | 2507024628 | 4270 | 4270 | 4270 | 4270 | 30 |
| 261 | 20250416 | 145800 | 2506896528 | 4270 | 4270 | 4270 | 4265 | 342 |
| 262 | 20250416 | 145700 | 2505436793 | 4265 | 4265 | 4265 | 4265 | 10 |
| 263 | 20250416 | 145600 | 2505394143 | 4265 | 4270 | 4270 | 4265 | 276 |
| 264 | 20250416 | 145500 | 2504216883 | 4270 | 4265 | 4270 | 4265 | 343 |
| 265 | 20250416 | 145400 | 2502753523 | 4265 | 4265 | 4265 | 4260 | 1509 |
| 266 | 20250416 | 145300 | 2496318058 | 4265 | 4260 | 4265 | 4260 | 2162 |
| 267 | 20250416 | 145200 | 2487102128 | 4265 | 4265 | 4265 | 4265 | 3324 |
| 268 | 20250416 | 145100 | 2472925268 | 4270 | 4270 | 4270 | 4270 | 70 |
| 269 | 20250416 | 145000 | 2472626368 | 4265 | 4265 | 4265 | 4265 | 550 |
| 270 | 20250416 | 144900 | 2470280618 | 4265 | 4275 | 4280 | 4265 | 1823 |
| 271 | 20250416 | 144800 | 2462500713 | 4270 | 4270 | 4270 | 4270 | 2700 |
| 272 | 20250416 | 144700 | 2450971713 | 4265 | 4265 | 4265 | 4265 | 96 |
| 273 | 20250416 | 144600 | 2450562273 | 4265 | 4265 | 4270 | 4265 | 1871 |
| 274 | 20250416 | 144500 | 2442582408 | 4265 | 4265 | 4265 | 4265 | 220 |
| 275 | 20250416 | 144400 | 2441644108 | 4270 | 4270 | 4270 | 4270 | 149 |
| 276 | 20250416 | 144300 | 2441007878 | 4265 | 4265 | 4265 | 4265 | 571 |
| 277 | 20250416 | 144200 | 2438572563 | 4270 | 4270 | 4270 | 4265 | 535 |
| 278 | 20250416 | 144100 | 2436290708 | 4265 | 4265 | 4265 | 4265 | 297 |
| 279 | 20250416 | 144000 | 2435024003 | 4260 | 4270 | 4270 | 4260 | 372 |
| 280 | 20250416 | 143900 | 2433437108 | 4260 | 4270 | 4270 | 4260 | 947 |
| 281 | 20250416 | 143800 | 2429398088 | 4265 | 4265 | 4265 | 4265 | 2073 |
| 282 | 20250416 | 143700 | 2420556743 | 4275 | 4275 | 4275 | 4275 | 1 |
| 283 | 20250416 | 143600 | 2420552468 | 4270 | 4270 | 4270 | 4270 | 450 |
| 284 | 20250416 | 143500 | 2418630968 | 4265 | 4270 | 4270 | 4265 | 1086 |
| 285 | 20250416 | 143400 | 2413996748 | 4270 | 4265 | 4270 | 4265 | 201 |
| 286 | 20250416 | 143300 | 2413138983 | 4265 | 4265 | 4265 | 4265 | 146 |
| 287 | 20250416 | 143200 | 2412516293 | 4265 | 4265 | 4265 | 4265 | 25 |
| 288 | 20250416 | 143100 | 2412409668 | 4265 | 4265 | 4270 | 4265 | 503 |
| 289 | 20250416 | 143000 | 2410264368 | 4270 | 4270 | 4270 | 4270 | 1338 |
| 290 | 20250416 | 142900 | 2404551108 | 4270 | 4270 | 4275 | 4270 | 1085 |
| 291 | 20250416 | 142800 | 2399918058 | 4265 | 4270 | 4275 | 4265 | 416 |
| 292 | 20250416 | 142700 | 2398142068 | 4265 | 4260 | 4265 | 4260 | 1803 |
| 293 | 20250416 | 142600 | 2390458523 | 4260 | 4265 | 4265 | 4260 | 1862 |
| 294 | 20250416 | 142500 | 2382519508 | 4270 | 4270 | 4270 | 4265 | 6771 |
| 295 | 20250416 | 142400 | 2353640088 | 4265 | 4265 | 4265 | 4265 | 100 |
| 296 | 20250416 | 142300 | 2353213588 | 4265 | 4270 | 4270 | 4260 | 773 |
| 297 | 20250416 | 142200 | 2349916983 | 4265 | 4265 | 4265 | 4260 | 603 |
| 298 | 20250416 | 142100 | 2347346883 | 4265 | 4265 | 4265 | 4265 | 346 |
| 299 | 20250416 | 142000 | 2345871193 | 4270 | 4265 | 4270 | 4265 | 1946 |
| 300 | 20250416 | 141900 | 2337571333 | 4265 | 4265 | 4265 | 4265 | 3741 |
| 301 | 20250416 | 141800 | 2321615968 | 4265 | 4270 | 4270 | 4265 | 8823 |
| 302 | 20250416 | 141700 | 2283941768 | 4270 | 4270 | 4270 | 4270 | 106 |
| 303 | 20250416 | 141600 | 2283489148 | 4270 | 4270 | 4275 | 4270 | 1269 |
| 304 | 20250416 | 141500 | 2278069513 | 4275 | 4270 | 4275 | 4270 | 746 |
| 305 | 20250416 | 141400 | 2274882673 | 4275 | 4270 | 4275 | 4270 | 200 |
| 306 | 20250416 | 141300 | 2274028418 | 4275 | 4275 | 4275 | 4270 | 145 |
| 307 | 20250416 | 141200 | 2273409048 | 4270 | 4275 | 4275 | 4270 | 3550 |
| 308 | 20250416 | 141100 | 2258248248 | 4275 | 4275 | 4275 | 4275 | 8 |
| 309 | 20250416 | 141000 | 2258214048 | 4270 | 4270 | 4270 | 4270 | 0 |
| 310 | 20250416 | 140900 | 2258214048 | 4270 | 4275 | 4275 | 4270 | 1174 |
| 311 | 20250416 | 140800 | 2253200533 | 4270 | 4270 | 4270 | 4270 | 1 |
| 312 | 20250416 | 140700 | 2253196263 | 4270 | 4270 | 4270 | 4270 | 2 |
| 313 | 20250416 | 140600 | 2253187723 | 4270 | 4275 | 4280 | 4270 | 4928 |
| 314 | 20250416 | 140500 | 2232125058 | 4275 | 4275 | 4275 | 4275 | 581 |
| 315 | 20250416 | 140400 | 2229641283 | 4275 | 4280 | 4280 | 4275 | 6863 |
| 316 | 20250416 | 140300 | 2200290148 | 4280 | 4280 | 4285 | 4280 | 92 |
| 317 | 20250416 | 140200 | 2199895941 | 4285 | 4285 | 4285 | 4280 | 123 |
| 318 | 20250416 | 140100 | 2199368891 | 4290 | 4290 | 4290 | 4290 | 1 |
| 319 | 20250416 | 140000 | 2199364601 | 4290 | 4280 | 4290 | 4280 | 5 |
| 320 | 20250416 | 135900 | 2199343161 | 4290 | 4290 | 4290 | 4280 | 46 |
| 321 | 20250416 | 135800 | 2199145831 | 4280 | 4280 | 4280 | 4280 | 1 |
| 322 | 20250416 | 135700 | 2199141551 | 4280 | 4290 | 4290 | 4280 | 103 |
| 323 | 20250416 | 135600 | 2198699691 | 4290 | 4275 | 4290 | 4275 | 300 |
| 324 | 20250416 | 135500 | 2197417131 | 4275 | 4280 | 4290 | 4275 | 5403 |
| 325 | 20250416 | 135400 | 2174307501 | 4280 | 4280 | 4280 | 4280 | 3863 |
| 326 | 20250416 | 135300 | 2157773861 | 4290 | 4290 | 4290 | 4290 | 123 |
| 327 | 20250416 | 135200 | 2157246191 | 4290 | 4300 | 4300 | 4280 | 6781 |
| 328 | 20250416 | 135100 | 2128169046 | 4295 | 4310 | 4310 | 4295 | 983 |
| 329 | 20250416 | 135000 | 2123942111 | 4310 | 4305 | 4310 | 4300 | 628 |
| 330 | 20250416 | 134900 | 2121241281 | 4315 | 4305 | 4315 | 4300 | 19 |
| 331 | 20250416 | 134800 | 2121159541 | 4315 | 4310 | 4315 | 4305 | 235 |
| 332 | 20250416 | 134700 | 2120147106 | 4305 | 4310 | 4315 | 4305 | 326 |
| 333 | 20250416 | 134600 | 2118743506 | 4310 | 4310 | 4310 | 4310 | 38 |
| 334 | 20250416 | 134500 | 2118579726 | 4315 | 4305 | 4315 | 4305 | 18 |
| 335 | 20250416 | 134400 | 2118502146 | 4315 | 4305 | 4315 | 4305 | 4 |
| 336 | 20250416 | 134300 | 2118484916 | 4315 | 4300 | 4315 | 4300 | 1009 |
| 337 | 20250416 | 134200 | 2114146126 | 4320 | 4315 | 4320 | 4315 | 224 |
| 338 | 20250416 | 134100 | 2113178486 | 4320 | 4320 | 4320 | 4320 | 0 |
| 339 | 20250416 | 134000 | 2113178486 | 4320 | 4320 | 4320 | 4320 | 0 |
| 340 | 20250416 | 133900 | 2113178486 | 4320 | 4320 | 4320 | 4320 | 0 |
| 341 | 20250416 | 133800 | 2113178486 | 4320 | 4320 | 4320 | 4320 | 0 |
| 342 | 20250416 | 133700 | 2113178486 | 4320 | 4315 | 4320 | 4315 | 501 |
| 343 | 20250416 | 133600 | 2111016666 | 4320 | 4320 | 4320 | 4320 | 23 |
| 344 | 20250416 | 133500 | 2110917306 | 4315 | 4310 | 4315 | 4310 | 1304 |
| 345 | 20250416 | 133400 | 2105294411 | 4305 | 4295 | 4305 | 4295 | 282 |
| 346 | 20250416 | 133300 | 2104081571 | 4295 | 4290 | 4295 | 4290 | 209 |
| 347 | 20250416 | 133200 | 2103183961 | 4290 | 4295 | 4295 | 4290 | 1000 |
| 348 | 20250416 | 133100 | 2098891961 | 4300 | 4300 | 4300 | 4300 | 19 |
| 349 | 20250416 | 133000 | 2098810261 | 4300 | 4295 | 4300 | 4295 | 256 |
| 350 | 20250416 | 132900 | 2097709611 | 4295 | 4295 | 4300 | 4295 | 93 |
| 351 | 20250416 | 132800 | 2097309826 | 4290 | 4290 | 4290 | 4290 | 0 |
| 352 | 20250416 | 132700 | 2097309826 | 4290 | 4290 | 4290 | 4290 | 40 |
| 353 | 20250416 | 132600 | 2097138226 | 4290 | 4295 | 4295 | 4290 | 2803 |
| 354 | 20250416 | 132500 | 2085106786 | 4295 | 4295 | 4295 | 4295 | 0 |
| 355 | 20250416 | 132400 | 2085106786 | 4295 | 4300 | 4300 | 4295 | 390 |
| 356 | 20250416 | 132300 | 2083429806 | 4300 | 4305 | 4305 | 4300 | 240 |
| 357 | 20250416 | 132200 | 2082396631 | 4302 | 4302 | 4302 | 4302 | 0 |
| 358 | 20250416 | 132100 | 2082396631 | 4302 | 4302 | 4302 | 4302 | 179 |
| 359 | 20250416 | 132000 | 2081626573 | 4310 | 4300 | 4310 | 4300 | 2325 |
| 360 | 20250416 | 131900 | 2071619268 | 4295 | 4295 | 4295 | 4295 | 605 |
| 361 | 20250416 | 131800 | 2069020793 | 4295 | 4295 | 4295 | 4295 | 2 |
| 362 | 20250416 | 131700 | 2069012203 | 4290 | 4290 | 4290 | 4290 | 172 |
| 363 | 20250416 | 131600 | 2068274323 | 4295 | 4295 | 4295 | 4295 | 128 |
| 364 | 20250416 | 131500 | 2067724563 | 4290 | 4295 | 4295 | 4290 | 139 |
| 365 | 20250416 | 131400 | 2067127608 | 4295 | 4295 | 4295 | 4285 | 1038 |
| 366 | 20250416 | 131300 | 2062676653 | 4295 | 4290 | 4295 | 4290 | 352 |
| 367 | 20250416 | 131200 | 2061164818 | 4295 | 4295 | 4295 | 4285 | 1442 |
| 368 | 20250416 | 131100 | 2054980618 | 4295 | 4295 | 4295 | 4285 | 560 |
| 369 | 20250416 | 131000 | 2052577448 | 4300 | 4285 | 4300 | 4285 | 1986 |
| 370 | 20250416 | 130900 | 2044055268 | 4285 | 4285 | 4285 | 4285 | 884 |
| 371 | 20250416 | 130800 | 2040267328 | 4285 | 4290 | 4290 | 4285 | 16866 |
| 372 | 20250416 | 130700 | 1967987184 | 4290 | 4295 | 4295 | 4290 | 451 |
| 373 | 20250416 | 130600 | 1966050369 | 4290 | 4290 | 4290 | 4290 | 513 |
| 374 | 20250416 | 130500 | 1963849599 | 4290 | 4290 | 4290 | 4290 | 28 |
| 375 | 20250416 | 130400 | 1963729479 | 4290 | 4290 | 4290 | 4290 | 302 |
| 376 | 20250416 | 130300 | 1962433899 | 4290 | 4290 | 4290 | 4290 | 80 |
| 377 | 20250416 | 130200 | 1962090699 | 4290 | 4290 | 4295 | 4285 | 8276 |
| 378 | 20250416 | 130100 | 1926591414 | 4300 | 4295 | 4300 | 4295 | 17 |
| 379 | 20250416 | 130000 | 1926518384 | 4300 | 4295 | 4300 | 4295 | 122 |
| 380 | 20250416 | 125900 | 1925993789 | 4300 | 4295 | 4300 | 4290 | 151 |
| 381 | 20250416 | 125800 | 1925344999 | 4290 | 4295 | 4300 | 4290 | 1353 |
| 382 | 20250416 | 125700 | 1919536129 | 4300 | 4300 | 4300 | 4300 | 100 |
| 383 | 20250416 | 125600 | 1919106129 | 4297 | 4295 | 4300 | 4295 | 1096 |
| 384 | 20250416 | 125500 | 1914397803 | 4300 | 4300 | 4300 | 4300 | 9 |
| 385 | 20250416 | 125400 | 1914359103 | 4295 | 4300 | 4300 | 4295 | 742 |
| 386 | 20250416 | 125300 | 1911169623 | 4300 | 4300 | 4300 | 4300 | 1 |
| 387 | 20250416 | 125200 | 1911165323 | 4300 | 4300 | 4300 | 4300 | 0 |
| 388 | 20250416 | 125100 | 1911165323 | 4300 | 4300 | 4300 | 4300 | 501 |
| 389 | 20250416 | 125000 | 1909011023 | 4300 | 4300 | 4300 | 4300 | 159 |
| 390 | 20250416 | 124900 | 1908327323 | 4300 | 4295 | 4300 | 4295 | 379 |
| 391 | 20250416 | 124800 | 1906697653 | 4295 | 4295 | 4295 | 4295 | 909 |
| 392 | 20250416 | 124700 | 1902793498 | 4295 | 4300 | 4300 | 4295 | 821 |
| 393 | 20250416 | 124600 | 1899266693 | 4300 | 4295 | 4300 | 4295 | 6760 |
| 394 | 20250416 | 124500 | 1870212568 | 4295 | 4302 | 4302 | 4295 | 12717 |
| 395 | 20250416 | 124400 | 1815533483 | 4300 | 4302 | 4302 | 4300 | 5127 |
| 396 | 20250416 | 124300 | 1793487337 | 4300 | 4300 | 4305 | 4300 | 2066 |
| 397 | 20250416 | 124200 | 1784602759 | 4305 | 4305 | 4305 | 4305 | 9398 |
| 398 | 20250416 | 124100 | 1744144369 | 4310 | 4305 | 4310 | 4305 | 1354 |
| 399 | 20250416 | 124000 | 1738312154 | 4305 | 4307 | 4310 | 4305 | 951 |
| 400 | 20250416 | 123900 | 1734218047 | 4310 | 4307 | 4310 | 4307 | 258 |
| 401 | 20250416 | 123800 | 1733106097 | 4305 | 4307 | 4307 | 4305 | 10597 |
| 402 | 20250416 | 123700 | 1687485990 | 4305 | 4315 | 4315 | 4305 | 331 |
| 403 | 20250416 | 123600 | 1686059695 | 4310 | 4310 | 4310 | 4305 | 1010 |
| 404 | 20250416 | 123500 | 1681711005 | 4310 | 4310 | 4310 | 4310 | 123 |
| 405 | 20250416 | 123400 | 1681180875 | 4310 | 4315 | 4315 | 4310 | 1512 |
| 406 | 20250416 | 123300 | 1674663890 | 4315 | 4310 | 4315 | 4310 | 423 |
| 407 | 20250416 | 123200 | 1672840755 | 4310 | 4312 | 4312 | 4310 | 115 |
| 408 | 20250416 | 123100 | 1672344915 | 4310 | 4310 | 4310 | 4305 | 3076 |
| 409 | 20250416 | 123000 | 1659088875 | 4310 | 4310 | 4310 | 4305 | 1052 |
| 410 | 20250416 | 122900 | 1654555000 | 4310 | 4305 | 4310 | 4305 | 131 |
| 411 | 20250416 | 122800 | 1653990595 | 4310 | 4310 | 4310 | 4310 | 9 |
| 412 | 20250416 | 122700 | 1653951805 | 4310 | 4310 | 4310 | 4310 | 16 |
| 413 | 20250416 | 122600 | 1653882845 | 4310 | 4315 | 4315 | 4305 | 15297 |
| 414 | 20250416 | 122500 | 1587929985 | 4320 | 4320 | 4320 | 4320 | 13 |
| 415 | 20250416 | 122400 | 1587873825 | 4320 | 4320 | 4320 | 4320 | 65 |
| 416 | 20250416 | 122300 | 1587593025 | 4320 | 4320 | 4320 | 4320 | 104 |
| 417 | 20250416 | 122200 | 1587143745 | 4320 | 4320 | 4320 | 4320 | 264 |
| 418 | 20250416 | 122100 | 1586003265 | 4320 | 4315 | 4320 | 4315 | 33 |
| 419 | 20250416 | 122000 | 1585860850 | 4315 | 4320 | 4320 | 4315 | 506 |
| 420 | 20250416 | 121900 | 1583674960 | 4320 | 4320 | 4320 | 4320 | 202 |
| 421 | 20250416 | 121800 | 1582802320 | 4320 | 4320 | 4320 | 4320 | 2 |
| 422 | 20250416 | 121700 | 1582793680 | 4320 | 4320 | 4320 | 4320 | 5 |
| 423 | 20250416 | 121600 | 1582772080 | 4315 | 4315 | 4315 | 4315 | 717 |
| 424 | 20250416 | 121500 | 1579678225 | 4315 | 4315 | 4315 | 4315 | 0 |
| 425 | 20250416 | 121400 | 1579678225 | 4315 | 4320 | 4320 | 4315 | 410 |
| 426 | 20250416 | 121300 | 1577908519 | 4320 | 4320 | 4320 | 4320 | 11 |
| 427 | 20250416 | 121200 | 1577860999 | 4320 | 4320 | 4320 | 4320 | 23 |
| 428 | 20250416 | 121100 | 1577761639 | 4315 | 4320 | 4320 | 4315 | 234 |
| 429 | 20250416 | 121000 | 1576751924 | 4315 | 4315 | 4315 | 4315 | 1713 |
| 430 | 20250416 | 120900 | 1569360329 | 4310 | 4315 | 4315 | 4310 | 10647 |
| 431 | 20250416 | 120800 | 1523433754 | 4315 | 4320 | 4320 | 4315 | 480 |
| 432 | 20250416 | 120700 | 1521361664 | 4315 | 4315 | 4320 | 4315 | 3494 |
| 433 | 20250416 | 120600 | 1506284994 | 4320 | 4320 | 4320 | 4315 | 4987 |
| 434 | 20250416 | 120500 | 1484741159 | 4325 | 4325 | 4325 | 4325 | 57 |
| 435 | 20250416 | 120400 | 1484494634 | 4325 | 4325 | 4325 | 4325 | 526 |
| 436 | 20250416 | 120300 | 1482219684 | 4325 | 4325 | 4325 | 4325 | 31 |
| 437 | 20250416 | 120200 | 1482085609 | 4325 | 4325 | 4325 | 4325 | 4 |
| 438 | 20250416 | 120100 | 1482068309 | 4325 | 4325 | 4325 | 4325 | 0 |
| 439 | 20250416 | 120000 | 1482068309 | 4325 | 4325 | 4325 | 4325 | 0 |
| 440 | 20250416 | 115900 | 1482068309 | 4325 | 4325 | 4325 | 4325 | 197 |
| 441 | 20250416 | 115800 | 1481216284 | 4325 | 4330 | 4330 | 4325 | 2205 |
| 442 | 20250416 | 115700 | 1471677864 | 4335 | 4335 | 4335 | 4335 | 2 |
| 443 | 20250416 | 115600 | 1471669194 | 4330 | 4335 | 4335 | 4330 | 849 |
| 444 | 20250416 | 115500 | 1467991869 | 4330 | 4330 | 4330 | 4330 | 0 |
| 445 | 20250416 | 115400 | 1467991869 | 4330 | 4330 | 4330 | 4330 | 2 |
| 446 | 20250416 | 115300 | 1467983209 | 4335 | 4335 | 4335 | 4330 | 121 |
| 447 | 20250416 | 115200 | 1467459174 | 4330 | 4330 | 4330 | 4330 | 994 |
| 448 | 20250416 | 115100 | 1463155154 | 4335 | 4330 | 4335 | 4330 | 202 |
| 449 | 20250416 | 115000 | 1462280489 | 4330 | 4330 | 4330 | 4330 | 0 |
| 450 | 20250416 | 114900 | 1462280489 | 4330 | 4330 | 4330 | 4330 | 0 |
| 451 | 20250416 | 114800 | 1462280489 | 4330 | 4335 | 4335 | 4330 | 2604 |
| 452 | 20250416 | 114700 | 1450995169 | 4330 | 4335 | 4335 | 4330 | 142 |
| 453 | 20250416 | 114600 | 1450379609 | 4330 | 4330 | 4332 | 4330 | 1754 |
| 454 | 20250416 | 114500 | 1442784787 | 4330 | 4325 | 4330 | 4325 | 838 |
| 455 | 20250416 | 114400 | 1439159972 | 4325 | 4325 | 4325 | 4325 | 1033 |
| 456 | 20250416 | 114300 | 1434692247 | 4325 | 4325 | 4325 | 4325 | 1 |
| 457 | 20250416 | 114200 | 1434687922 | 4330 | 4330 | 4330 | 4330 | 1 |
| 458 | 20250416 | 114100 | 1434683592 | 4325 | 4325 | 4325 | 4325 | 1063 |
| 459 | 20250416 | 114000 | 1430086117 | 4330 | 4330 | 4330 | 4330 | 448 |
| 460 | 20250416 | 113900 | 1428146277 | 4325 | 4325 | 4325 | 4325 | 24 |
| 461 | 20250416 | 113800 | 1428042477 | 4335 | 4335 | 4335 | 4335 | 1 |
| 462 | 20250416 | 113700 | 1428038142 | 4325 | 4335 | 4340 | 4325 | 1115 |
| 463 | 20250416 | 113600 | 1423212537 | 4335 | 4335 | 4335 | 4335 | 323 |
| 464 | 20250416 | 113500 | 1421812332 | 4335 | 4335 | 4335 | 4335 | 100 |
| 465 | 20250416 | 113400 | 1421378832 | 4335 | 4332 | 4335 | 4330 | 347 |
| 466 | 20250416 | 113300 | 1419874659 | 4335 | 4332 | 4335 | 4332 | 17 |
| 467 | 20250416 | 113200 | 1419800982 | 4330 | 4330 | 4330 | 4330 | 588 |
| 468 | 20250416 | 113100 | 1417254942 | 4330 | 4330 | 4330 | 4330 | 444 |
| 469 | 20250416 | 113000 | 1415332422 | 4325 | 4325 | 4325 | 4325 | 0 |
| 470 | 20250416 | 112900 | 1415332422 | 4325 | 4325 | 4330 | 4325 | 2183 |
| 471 | 20250416 | 112800 | 1405886892 | 4325 | 4325 | 4325 | 4325 | 1317 |
| 472 | 20250416 | 112700 | 1400190867 | 4325 | 4325 | 4325 | 4325 | 1 |
| 473 | 20250416 | 112600 | 1400186542 | 4330 | 4325 | 4330 | 4325 | 1745 |
| 474 | 20250416 | 112500 | 1392639412 | 4320 | 4320 | 4320 | 4320 | 3 |
| 475 | 20250416 | 112400 | 1392626452 | 4325 | 4330 | 4330 | 4325 | 1223 |
| 476 | 20250416 | 112300 | 1387336972 | 4330 | 4330 | 4330 | 4330 | 22 |
| 477 | 20250416 | 112200 | 1387241712 | 4330 | 4325 | 4330 | 4325 | 32 |
| 478 | 20250416 | 112100 | 1387103302 | 4330 | 4325 | 4330 | 4325 | 9 |
| 479 | 20250416 | 112000 | 1387064337 | 4330 | 4325 | 4330 | 4325 | 5 |
| 480 | 20250416 | 111900 | 1387042707 | 4325 | 4325 | 4325 | 4325 | 56 |
| 481 | 20250416 | 111800 | 1386800507 | 4325 | 4330 | 4330 | 4325 | 1216 |
| 482 | 20250416 | 111700 | 1381539563 | 4325 | 4325 | 4325 | 4325 | 96 |
| 483 | 20250416 | 111600 | 1381124363 | 4325 | 4325 | 4325 | 4325 | 5 |
| 484 | 20250416 | 111500 | 1381102738 | 4325 | 4325 | 4325 | 4325 | 253 |
| 485 | 20250416 | 111400 | 1380008513 | 4325 | 4325 | 4325 | 4325 | 51 |
| 486 | 20250416 | 111300 | 1379787938 | 4320 | 4325 | 4325 | 4320 | 201 |
| 487 | 20250416 | 111200 | 1378919613 | 4320 | 4320 | 4320 | 4320 | 0 |
| 488 | 20250416 | 111100 | 1378919613 | 4320 | 4320 | 4320 | 4320 | 9 |
| 489 | 20250416 | 111000 | 1378880733 | 4325 | 4325 | 4327 | 4325 | 1933 |
| 490 | 20250416 | 110900 | 1370519048 | 4325 | 4325 | 4325 | 4325 | 0 |
| 491 | 20250416 | 110800 | 1370519048 | 4325 | 4325 | 4325 | 4325 | 10 |
| 492 | 20250416 | 110700 | 1370475798 | 4325 | 4320 | 4325 | 4320 | 1027 |
| 493 | 20250416 | 110600 | 1366038658 | 4320 | 4325 | 4325 | 4320 | 3200 |
| 494 | 20250416 | 110500 | 1352201783 | 4325 | 4330 | 4330 | 4325 | 862 |
| 495 | 20250416 | 110400 | 1348471053 | 4330 | 4332 | 4332 | 4330 | 221 |
| 496 | 20250416 | 110300 | 1347513683 | 4330 | 4330 | 4330 | 4330 | 7 |
| 497 | 20250416 | 110200 | 1347483373 | 4330 | 4330 | 4330 | 4330 | 1082 |
| 498 | 20250416 | 110100 | 1342798313 | 4330 | 4340 | 4340 | 4330 | 923 |
| 499 | 20250416 | 110000 | 1338793693 | 4340 | 4330 | 4340 | 4330 | 2544 |
| 500 | 20250416 | 105900 | 1327764583 | 4335 | 4325 | 4335 | 4325 | 40 |
| 501 | 20250416 | 105800 | 1327591403 | 4330 | 4330 | 4330 | 4327 | 2092 |
| 502 | 20250416 | 105700 | 1318537792 | 4332 | 4335 | 4335 | 4330 | 2260 |
| 503 | 20250416 | 105600 | 1308747090 | 4335 | 4335 | 4335 | 4335 | 700 |
| 504 | 20250416 | 105500 | 1305712590 | 4335 | 4335 | 4345 | 4335 | 2490 |
| 505 | 20250416 | 105400 | 1294903930 | 4335 | 4340 | 4340 | 4335 | 685 |
| 506 | 20250416 | 105300 | 1291934225 | 4340 | 4335 | 4340 | 4330 | 1073 |
| 507 | 20250416 | 105200 | 1287281555 | 4330 | 4330 | 4330 | 4330 | 1135 |
| 508 | 20250416 | 105100 | 1282367005 | 4320 | 4330 | 4330 | 4320 | 304 |
| 509 | 20250416 | 105000 | 1281051775 | 4330 | 4320 | 4330 | 4315 | 4475 |
| 510 | 20250416 | 104900 | 1261733805 | 4325 | 4325 | 4325 | 4325 | 309 |
| 511 | 20250416 | 104800 | 1260397380 | 4325 | 4330 | 4330 | 4325 | 541 |
| 512 | 20250416 | 104700 | 1258057550 | 4330 | 4330 | 4330 | 4330 | 486 |
| 513 | 20250416 | 104600 | 1255953170 | 4330 | 4325 | 4330 | 4320 | 734 |
| 514 | 20250416 | 104500 | 1252779155 | 4320 | 4320 | 4320 | 4320 | 0 |
| 515 | 20250416 | 104400 | 1252779155 | 4320 | 4315 | 4320 | 4315 | 7782 |
| 516 | 20250416 | 104300 | 1219192160 | 4315 | 4315 | 4320 | 4315 | 1359 |
| 517 | 20250416 | 104200 | 1213328070 | 4315 | 4320 | 4320 | 4315 | 2043 |
| 518 | 20250416 | 104100 | 1204512520 | 4320 | 4325 | 4325 | 4320 | 2012 |
| 519 | 20250416 | 104000 | 1195820675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 520 | 20250416 | 103900 | 1195820675 | 4320 | 4320 | 4320 | 4320 | 0 |
| 521 | 20250416 | 103800 | 1195820675 | 4320 | 4325 | 4325 | 4320 | 545 |
| 522 | 20250416 | 103700 | 1193466050 | 4325 | 4330 | 4330 | 4325 | 118 |
| 523 | 20250416 | 103600 | 1192955675 | 4330 | 4325 | 4330 | 4325 | 696 |
| 524 | 20250416 | 103500 | 1189945225 | 4325 | 4325 | 4330 | 4325 | 1456 |
| 525 | 20250416 | 103400 | 1183642700 | 4325 | 4325 | 4325 | 4320 | 406 |
| 526 | 20250416 | 103300 | 1181886850 | 4325 | 4325 | 4325 | 4320 | 250 |
| 527 | 20250416 | 103200 | 1180806650 | 4325 | 4325 | 4325 | 4325 | 172 |
| 528 | 20250416 | 103100 | 1180062750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 529 | 20250416 | 103000 | 1180062750 | 4320 | 4320 | 4325 | 4315 | 1569 |
| 530 | 20250416 | 102900 | 1173284670 | 4320 | 4320 | 4320 | 4320 | 100 |
| 531 | 20250416 | 102800 | 1172852670 | 4320 | 4335 | 4335 | 4320 | 823 |
| 532 | 20250416 | 102700 | 1169289020 | 4335 | 4335 | 4335 | 4335 | 111 |
| 533 | 20250416 | 102600 | 1168807835 | 4335 | 4335 | 4335 | 4335 | 0 |
| 534 | 20250416 | 102500 | 1168807835 | 4335 | 4330 | 4335 | 4325 | 50 |
| 535 | 20250416 | 102400 | 1168591400 | 4330 | 4330 | 4330 | 4330 | 2 |
| 536 | 20250416 | 102300 | 1168582740 | 4330 | 4330 | 4330 | 4330 | 137 |
| 537 | 20250416 | 102200 | 1167989530 | 4330 | 4325 | 4330 | 4325 | 125 |
| 538 | 20250416 | 102100 | 1167448895 | 4325 | 4320 | 4325 | 4320 | 188 |
| 539 | 20250416 | 102000 | 1166636725 | 4320 | 4335 | 4335 | 4320 | 223 |
| 540 | 20250416 | 101900 | 1165670165 | 4335 | 4330 | 4335 | 4330 | 500 |
| 541 | 20250416 | 101800 | 1163503280 | 4335 | 4335 | 4335 | 4335 | 521 |
| 542 | 20250416 | 101700 | 1161244745 | 4315 | 4315 | 4315 | 4310 | 2590 |
| 543 | 20250416 | 101600 | 1150068925 | 4315 | 4335 | 4335 | 4315 | 478 |
| 544 | 20250416 | 101500 | 1148000350 | 4335 | 4335 | 4335 | 4325 | 12 |
| 545 | 20250416 | 101400 | 1147948430 | 4325 | 4325 | 4340 | 4310 | 17877 |
| 546 | 20250416 | 101300 | 1070793415 | 4325 | 4320 | 4325 | 4320 | 166 |
| 547 | 20250416 | 101200 | 1070075510 | 4320 | 4320 | 4320 | 4320 | 786 |
| 548 | 20250416 | 101100 | 1066679990 | 4315 | 4320 | 4325 | 4315 | 1182 |
| 549 | 20250416 | 101000 | 1061576590 | 4320 | 4320 | 4325 | 4315 | 5740 |
| 550 | 20250416 | 100900 | 1036779790 | 4320 | 4320 | 4320 | 4320 | 462 |
| 551 | 20250416 | 100800 | 1034783950 | 4320 | 4325 | 4325 | 4320 | 772 |
| 552 | 20250416 | 100700 | 1031446360 | 4325 | 4320 | 4325 | 4320 | 482 |
| 553 | 20250416 | 100600 | 1029363335 | 4320 | 4325 | 4325 | 4320 | 747 |
| 554 | 20250416 | 100500 | 1026132615 | 4325 | 4325 | 4330 | 4325 | 5018 |
| 555 | 20250416 | 100400 | 1004428320 | 4325 | 4330 | 4330 | 4325 | 2523 |
| 556 | 20250416 | 100300 | 993509805 | 4330 | 4340 | 4340 | 4325 | 4045 |
| 557 | 20250416 | 100200 | 975990555 | 4335 | 4335 | 4335 | 4335 | 70 |
| 558 | 20250416 | 100100 | 975687105 | 4340 | 4330 | 4340 | 4330 | 836 |
| 559 | 20250416 | 100000 | 972063045 | 4340 | 4340 | 4340 | 4340 | 6 |
| 560 | 20250416 | 095900 | 972037005 | 4340 | 4330 | 4340 | 4330 | 912 |
| 561 | 20250416 | 095800 | 968087945 | 4330 | 4330 | 4335 | 4320 | 2966 |
| 562 | 20250416 | 095700 | 955253890 | 4335 | 4335 | 4335 | 4335 | 1018 |
| 563 | 20250416 | 095600 | 950840860 | 4335 | 4330 | 4340 | 4330 | 866 |
| 564 | 20250416 | 095500 | 947086990 | 4330 | 4340 | 4345 | 4330 | 1185 |
| 565 | 20250416 | 095400 | 941945185 | 4340 | 4345 | 4345 | 4335 | 1780 |
| 566 | 20250416 | 095300 | 934219710 | 4345 | 4325 | 4345 | 4325 | 5493 |
| 567 | 20250416 | 095200 | 910426820 | 4325 | 4320 | 4325 | 4320 | 2824 |
| 568 | 20250416 | 095100 | 898216240 | 4320 | 4320 | 4330 | 4320 | 6535 |
| 569 | 20250416 | 095000 | 869984540 | 4320 | 4325 | 4325 | 4320 | 3309 |
| 570 | 20250416 | 094900 | 855684220 | 4325 | 4330 | 4330 | 4325 | 3476 |
| 571 | 20250416 | 094800 | 840649410 | 4330 | 4330 | 4330 | 4330 | 1020 |
| 572 | 20250416 | 094700 | 836232810 | 4330 | 4330 | 4330 | 4330 | 472 |
| 573 | 20250416 | 094600 | 834189050 | 4330 | 4330 | 4340 | 4330 | 1978 |
| 574 | 20250416 | 094500 | 825618105 | 4325 | 4325 | 4335 | 4325 | 2925 |
| 575 | 20250416 | 094400 | 812955300 | 4325 | 4340 | 4340 | 4320 | 3806 |
| 576 | 20250416 | 094300 | 796497445 | 4325 | 4335 | 4335 | 4325 | 3931 |
| 577 | 20250416 | 094200 | 779487945 | 4335 | 4340 | 4340 | 4335 | 505 |
| 578 | 20250416 | 094100 | 777298750 | 4340 | 4335 | 4340 | 4335 | 406 |
| 579 | 20250416 | 094000 | 775536735 | 4335 | 4345 | 4345 | 4335 | 271 |
| 580 | 20250416 | 093900 | 774360595 | 4345 | 4340 | 4365 | 4340 | 3193 |
| 581 | 20250416 | 093800 | 760437980 | 4335 | 4330 | 4335 | 4330 | 376 |
| 582 | 20250416 | 093700 | 758808045 | 4330 | 4340 | 4340 | 4325 | 2739 |
| 583 | 20250416 | 093600 | 746956600 | 4340 | 4345 | 4350 | 4340 | 680 |
| 584 | 20250416 | 093500 | 744003605 | 4350 | 4350 | 4350 | 4350 | 548 |
| 585 | 20250416 | 093400 | 741619805 | 4345 | 4355 | 4355 | 4345 | 1560 |
| 586 | 20250416 | 093300 | 734829120 | 4355 | 4345 | 4355 | 4345 | 136 |
| 587 | 20250416 | 093200 | 734237845 | 4345 | 4325 | 4345 | 4320 | 5803 |
| 588 | 20250416 | 093100 | 709121200 | 4320 | 4330 | 4330 | 4320 | 5032 |
| 589 | 20250416 | 093000 | 687350145 | 4325 | 4330 | 4330 | 4325 | 2598 |
| 590 | 20250416 | 092900 | 676106510 | 4330 | 4330 | 4335 | 4325 | 4411 |
| 591 | 20250416 | 092800 | 657014280 | 4330 | 4335 | 4340 | 4325 | 11924 |
| 592 | 20250416 | 092700 | 605373335 | 4335 | 4355 | 4365 | 4335 | 22753 |
| 593 | 20250416 | 092600 | 506468385 | 4355 | 4355 | 4365 | 4350 | 2996 |
| 594 | 20250416 | 092500 | 493422400 | 4355 | 4365 | 4365 | 4350 | 8874 |
| 595 | 20250416 | 092400 | 454782955 | 4355 | 4355 | 4365 | 4355 | 2438 |
| 596 | 20250416 | 092300 | 444164265 | 4365 | 4365 | 4385 | 4360 | 9848 |
| 597 | 20250416 | 092200 | 401212755 | 4365 | 4375 | 4375 | 4360 | 5819 |
| 598 | 20250416 | 092100 | 375798835 | 4375 | 4375 | 4375 | 4375 | 326 |
| 599 | 20250416 | 092000 | 374372585 | 4375 | 4375 | 4375 | 4375 | 24 |
| 600 | 20250416 | 091900 | 374267585 | 4370 | 4380 | 4380 | 4370 | 1988 |
| 601 | 20250416 | 091800 | 365574825 | 4380 | 4380 | 4380 | 4375 | 156 |
| 602 | 20250416 | 091700 | 364891555 | 4380 | 4375 | 4380 | 4375 | 829 |
| 603 | 20250416 | 091600 | 361261140 | 4375 | 4370 | 4375 | 4370 | 4678 |
| 604 | 20250416 | 091500 | 340817645 | 4380 | 4380 | 4380 | 4370 | 3558 |
| 605 | 20250416 | 091400 | 325248505 | 4380 | 4385 | 4385 | 4380 | 757 |
| 606 | 20250416 | 091300 | 321932430 | 4390 | 4380 | 4390 | 4380 | 397 |
| 607 | 20250416 | 091200 | 320191610 | 4390 | 4380 | 4390 | 4375 | 11124 |
| 608 | 20250416 | 091100 | 271469815 | 4380 | 4380 | 4380 | 4375 | 1395 |
| 609 | 20250416 | 091000 | 265359720 | 4380 | 4380 | 4380 | 4375 | 5077 |
| 610 | 20250416 | 090900 | 243139140 | 4375 | 4390 | 4390 | 4375 | 16321 |
| 611 | 20250416 | 090800 | 171609115 | 4390 | 4400 | 4400 | 4390 | 7385 |
| 612 | 20250416 | 090700 | 139177055 | 4395 | 4390 | 4405 | 4390 | 3041 |
| 613 | 20250416 | 090600 | 125813725 | 4390 | 4405 | 4405 | 4390 | 3331 |
| 614 | 20250416 | 090500 | 111176460 | 4405 | 4410 | 4410 | 4395 | 9164 |
| 615 | 20250416 | 090400 | 70854395 | 4405 | 4425 | 4425 | 4405 | 4337 |
| 616 | 20250416 | 090300 | 51726635 | 4425 | 4410 | 4425 | 4405 | 2594 |
| 617 | 20250416 | 090200 | 40289735 | 4410 | 4415 | 4415 | 4410 | 1463 |
| 618 | 20250416 | 090100 | 33833790 | 4410 | 4425 | 4425 | 4405 | 3955 |
| 619 | 20250416 | 090000 | 16365980 | 4425 | 4435 | 4440 | 4425 | 3691 |