31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 193400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 3 | 20250416 | 193300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20250416 | 193200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20250416 | 193100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20250416 | 193000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20250416 | 192900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20250416 | 192800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20250416 | 192700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20250416 | 192600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20250416 | 192500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20250416 | 192400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20250416 | 192300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20250416 | 192200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20250416 | 192100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20250416 | 192000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20250416 | 191900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20250416 | 191800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20250416 | 191700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20250416 | 191600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20250416 | 191500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20250416 | 191400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20250416 | 191300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20250416 | 191200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20250416 | 191100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20250416 | 191000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20250416 | 190900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20250416 | 190800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20250416 | 190700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20250416 | 190600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20250416 | 190500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20250416 | 190400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 33 | 20250416 | 190300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20250416 | 190200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20250416 | 190100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20250416 | 190000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20250416 | 185900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20250416 | 185800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20250416 | 185700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20250416 | 185600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20250416 | 185500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20250416 | 185400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20250416 | 185300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20250416 | 185200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20250416 | 185100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20250416 | 185000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20250416 | 184900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20250416 | 184800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20250416 | 184700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20250416 | 184600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20250416 | 184500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20250416 | 184400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20250416 | 184300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20250416 | 184200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20250416 | 184100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20250416 | 184000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20250416 | 183900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20250416 | 183800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20250416 | 183700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20250416 | 183600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20250416 | 183500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20250416 | 183400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 63 | 20250416 | 183300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20250416 | 183200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20250416 | 183100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20250416 | 183000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20250416 | 182900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20250416 | 182800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20250416 | 182700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20250416 | 182600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20250416 | 182500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20250416 | 182400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20250416 | 182300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20250416 | 182200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20250416 | 182100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20250416 | 182000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20250416 | 181900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20250416 | 181800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20250416 | 181700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20250416 | 181600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20250416 | 181500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20250416 | 181400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20250416 | 181300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20250416 | 181200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20250416 | 181100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20250416 | 181000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20250416 | 180900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20250416 | 180800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20250416 | 180700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20250416 | 180600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20250416 | 180500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20250416 | 180400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 93 | 20250416 | 180300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20250416 | 180200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20250416 | 180100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20250416 | 180000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20250416 | 175900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20250416 | 175800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20250416 | 175700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20250416 | 175600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20250416 | 175500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20250416 | 175400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20250416 | 175300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20250416 | 175200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20250416 | 175100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20250416 | 175000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20250416 | 174900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20250416 | 174800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20250416 | 174700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20250416 | 174600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20250416 | 174500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20250416 | 174400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20250416 | 174300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20250416 | 174200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20250416 | 174100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20250416 | 174000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20250416 | 173900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20250416 | 173800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20250416 | 173700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20250416 | 173600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20250416 | 173500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20250416 | 173400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 123 | 20250416 | 173300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20250416 | 173200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20250416 | 173100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20250416 | 173000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20250416 | 172900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20250416 | 172800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20250416 | 172700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20250416 | 172600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20250416 | 172500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20250416 | 172400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20250416 | 172300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20250416 | 172200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20250416 | 172100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20250416 | 172000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20250416 | 171900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20250416 | 171800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20250416 | 171700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20250416 | 171600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20250416 | 171500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20250416 | 171400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20250416 | 171300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20250416 | 171200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20250416 | 171100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20250416 | 171000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20250416 | 170900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20250416 | 170800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20250416 | 170700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20250416 | 170600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20250416 | 170500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20250416 | 170400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 153 | 20250416 | 170300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20250416 | 170200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20250416 | 170100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20250416 | 170000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20250416 | 165900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20250416 | 165800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20250416 | 165700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20250416 | 165600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20250416 | 165500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20250416 | 165400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20250416 | 165300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20250416 | 165200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20250416 | 165100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20250416 | 165000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20250416 | 164900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20250416 | 164800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20250416 | 164700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20250416 | 164600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20250416 | 164500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20250416 | 164400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20250416 | 164300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20250416 | 164200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20250416 | 164100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20250416 | 164000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20250416 | 163900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20250416 | 163800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20250416 | 163700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20250416 | 163600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20250416 | 163500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20250416 | 163400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 183 | 20250416 | 163300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20250416 | 163200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20250416 | 163100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20250416 | 163000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20250416 | 162900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20250416 | 162800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20250416 | 162700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20250416 | 162600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20250416 | 162500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20250416 | 162400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20250416 | 162300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20250416 | 162200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20250416 | 162100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20250416 | 162000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20250416 | 161900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20250416 | 161800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20250416 | 161700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20250416 | 161600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20250416 | 161500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20250416 | 161400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20250416 | 161300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20250416 | 161200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20250416 | 161100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20250416 | 161000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20250416 | 160900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20250416 | 160800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20250416 | 160700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20250416 | 160600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20250416 | 160500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20250416 | 160400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 213 | 20250416 | 160300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20250416 | 160200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20250416 | 160100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20250416 | 160000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20250416 | 155900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20250416 | 155800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20250416 | 155700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20250416 | 155600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20250416 | 155500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20250416 | 155400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20250416 | 155300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20250416 | 155200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20250416 | 155100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20250416 | 155000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20250416 | 154900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20250416 | 154800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20250416 | 154700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20250416 | 154600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20250416 | 154500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20250416 | 154400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20250416 | 154300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20250416 | 154200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20250416 | 154100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20250416 | 154000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20250416 | 153900 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20250416 | 153800 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20250416 | 153700 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20250416 | 153600 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20250416 | 153500 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20250416 | 153400 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 243 | 20250416 | 153300 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20250416 | 153200 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20250416 | 153100 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20250416 | 153000 | 2993190630 | 8430 | 8430 | 8430 | 8430 | 8995 |
| 247 | 20250416 | 152900 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 248 | 20250416 | 152800 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 249 | 20250416 | 152700 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 250 | 20250416 | 152600 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 251 | 20250416 | 152500 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 252 | 20250416 | 152400 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 253 | 20250416 | 152300 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 254 | 20250416 | 152200 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 255 | 20250416 | 152100 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 256 | 20250416 | 152000 | 2917362780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 257 | 20250416 | 151900 | 2917362780 | 8440 | 8410 | 8440 | 8410 | 1837 |
| 258 | 20250416 | 151800 | 2901892970 | 8420 | 8420 | 8430 | 8420 | 1223 |
| 259 | 20250416 | 151700 | 2891593810 | 8420 | 8410 | 8420 | 8410 | 1513 |
| 260 | 20250416 | 151600 | 2878867630 | 8410 | 8410 | 8410 | 8410 | 2933 |
| 261 | 20250416 | 151500 | 2854201100 | 8410 | 8400 | 8420 | 8390 | 2878 |
| 262 | 20250416 | 151400 | 2830001080 | 8400 | 8390 | 8410 | 8380 | 1221 |
| 263 | 20250416 | 151300 | 2819751300 | 8380 | 8400 | 8400 | 8380 | 3855 |
| 264 | 20250416 | 151200 | 2787382970 | 8400 | 8390 | 8400 | 8360 | 1815 |
| 265 | 20250416 | 151100 | 2772151220 | 8390 | 8350 | 8390 | 8350 | 948 |
| 266 | 20250416 | 151000 | 2764220840 | 8350 | 8350 | 8350 | 8350 | 731 |
| 267 | 20250416 | 150900 | 2758116990 | 8350 | 8350 | 8350 | 8340 | 1966 |
| 268 | 20250416 | 150800 | 2741703770 | 8330 | 8320 | 8350 | 8320 | 1615 |
| 269 | 20250416 | 150700 | 2728249260 | 8320 | 8320 | 8350 | 8320 | 1285 |
| 270 | 20250416 | 150600 | 2717546850 | 8330 | 8310 | 8330 | 8310 | 2231 |
| 271 | 20250416 | 150500 | 2699005490 | 8310 | 8330 | 8350 | 8310 | 1842 |
| 272 | 20250416 | 150400 | 2683675380 | 8350 | 8340 | 8350 | 8330 | 895 |
| 273 | 20250416 | 150300 | 2676209690 | 8340 | 8350 | 8350 | 8340 | 1174 |
| 274 | 20250416 | 150200 | 2666409960 | 8360 | 8350 | 8390 | 8340 | 14230 |
| 275 | 20250416 | 150100 | 2547579280 | 8340 | 8340 | 8350 | 8330 | 668 |
| 276 | 20250416 | 150000 | 2542008990 | 8330 | 8340 | 8340 | 8330 | 424 |
| 277 | 20250416 | 145900 | 2538476590 | 8330 | 8330 | 8340 | 8330 | 304 |
| 278 | 20250416 | 145800 | 2535942430 | 8340 | 8330 | 8350 | 8330 | 465 |
| 279 | 20250416 | 145700 | 2532064960 | 8350 | 8350 | 8350 | 8330 | 363 |
| 280 | 20250416 | 145600 | 2529038810 | 8350 | 8330 | 8350 | 8320 | 2201 |
| 281 | 20250416 | 145500 | 2510709770 | 8340 | 8340 | 8340 | 8320 | 1102 |
| 282 | 20250416 | 145400 | 2501536860 | 8320 | 8340 | 8340 | 8320 | 1385 |
| 283 | 20250416 | 145300 | 2489997170 | 8340 | 8320 | 8340 | 8320 | 533 |
| 284 | 20250416 | 145200 | 2485557170 | 8330 | 8330 | 8340 | 8330 | 1191 |
| 285 | 20250416 | 145100 | 2475634880 | 8330 | 8340 | 8340 | 8330 | 852 |
| 286 | 20250416 | 145000 | 2468535030 | 8330 | 8340 | 8350 | 8320 | 2965 |
| 287 | 20250416 | 144900 | 2443836020 | 8340 | 8360 | 8380 | 8340 | 4777 |
| 288 | 20250416 | 144800 | 2403916760 | 8360 | 8350 | 8370 | 8350 | 494 |
| 289 | 20250416 | 144700 | 2399787270 | 8350 | 8360 | 8360 | 8350 | 398 |
| 290 | 20250416 | 144600 | 2396462970 | 8350 | 8340 | 8370 | 8340 | 10123 |
| 291 | 20250416 | 144500 | 2311927900 | 8350 | 8360 | 8390 | 8350 | 3192 |
| 292 | 20250416 | 144400 | 2285271820 | 8360 | 8390 | 8390 | 8360 | 719 |
| 293 | 20250416 | 144300 | 2279257110 | 8370 | 8370 | 8390 | 8360 | 784 |
| 294 | 20250416 | 144200 | 2272698900 | 8370 | 8370 | 8370 | 8370 | 20 |
| 295 | 20250416 | 144100 | 2272531500 | 8360 | 8440 | 8440 | 8360 | 4170 |
| 296 | 20250416 | 144000 | 2237611020 | 8400 | 8420 | 8420 | 8400 | 275 |
| 297 | 20250416 | 143900 | 2235299380 | 8420 | 8390 | 8420 | 8390 | 5534 |
| 298 | 20250416 | 143800 | 2188844800 | 8390 | 8390 | 8390 | 8370 | 609 |
| 299 | 20250416 | 143700 | 2183738800 | 8390 | 8380 | 8390 | 8380 | 164 |
| 300 | 20250416 | 143600 | 2182363730 | 8380 | 8360 | 8380 | 8360 | 368 |
| 301 | 20250416 | 143500 | 2179282140 | 8380 | 8380 | 8380 | 8350 | 314 |
| 302 | 20250416 | 143400 | 2176656610 | 8350 | 8370 | 8380 | 8350 | 3565 |
| 303 | 20250416 | 143300 | 2146860950 | 8370 | 8360 | 8370 | 8360 | 1588 |
| 304 | 20250416 | 143200 | 2133573770 | 8360 | 8380 | 8380 | 8360 | 2110 |
| 305 | 20250416 | 143100 | 2115920480 | 8400 | 8380 | 8400 | 8380 | 90 |
| 306 | 20250416 | 143000 | 2115166260 | 8380 | 8380 | 8400 | 8370 | 1378 |
| 307 | 20250416 | 142900 | 2103619450 | 8380 | 8370 | 8380 | 8360 | 1328 |
| 308 | 20250416 | 142800 | 2092515090 | 8370 | 8390 | 8390 | 8370 | 2958 |
| 309 | 20250416 | 142700 | 2067751410 | 8370 | 8380 | 8380 | 8370 | 3046 |
| 310 | 20250416 | 142600 | 2042231020 | 8400 | 8380 | 8400 | 8380 | 711 |
| 311 | 20250416 | 142500 | 2036271120 | 8390 | 8410 | 8410 | 8380 | 9242 |
| 312 | 20250416 | 142400 | 1958665540 | 8410 | 8410 | 8420 | 8400 | 1989 |
| 313 | 20250416 | 142300 | 1941938630 | 8420 | 8410 | 8420 | 8410 | 214 |
| 314 | 20250416 | 142200 | 1940136760 | 8430 | 8420 | 8430 | 8410 | 830 |
| 315 | 20250416 | 142100 | 1933149360 | 8420 | 8430 | 8430 | 8420 | 580 |
| 316 | 20250416 | 142000 | 1928264960 | 8430 | 8435 | 8440 | 8430 | 612 |
| 317 | 20250416 | 141900 | 1923103270 | 8430 | 8430 | 8430 | 8430 | 382 |
| 318 | 20250416 | 141800 | 1919883010 | 8430 | 8430 | 8430 | 8430 | 224 |
| 319 | 20250416 | 141700 | 1917994690 | 8420 | 8410 | 8430 | 8410 | 393 |
| 320 | 20250416 | 141600 | 1914686260 | 8410 | 8410 | 8440 | 8410 | 1134 |
| 321 | 20250416 | 141500 | 1905148760 | 8410 | 8430 | 8430 | 8410 | 2617 |
| 322 | 20250416 | 141400 | 1883113750 | 8420 | 8430 | 8430 | 8420 | 806 |
| 323 | 20250416 | 141300 | 1876324420 | 8430 | 8430 | 8430 | 8420 | 1112 |
| 324 | 20250416 | 141200 | 1866957320 | 8440 | 8440 | 8440 | 8430 | 617 |
| 325 | 20250416 | 141100 | 1861755840 | 8440 | 8430 | 8440 | 8420 | 1977 |
| 326 | 20250416 | 141000 | 1845090290 | 8410 | 8420 | 8430 | 8410 | 5287 |
| 327 | 20250416 | 140900 | 1800613220 | 8430 | 8430 | 8430 | 8410 | 4869 |
| 328 | 20250416 | 140800 | 1759639480 | 8430 | 8430 | 8430 | 8430 | 519 |
| 329 | 20250416 | 140700 | 1755264310 | 8430 | 8430 | 8430 | 8430 | 757 |
| 330 | 20250416 | 140600 | 1748882800 | 8440 | 8430 | 8440 | 8430 | 70 |
| 331 | 20250416 | 140500 | 1748292200 | 8440 | 8440 | 8440 | 8430 | 424 |
| 332 | 20250416 | 140400 | 1744715570 | 8440 | 8440 | 8440 | 8440 | 0 |
| 333 | 20250416 | 140300 | 1744715570 | 8440 | 8440 | 8440 | 8440 | 282 |
| 334 | 20250416 | 140200 | 1742335490 | 8440 | 8440 | 8440 | 8440 | 0 |
| 335 | 20250416 | 140100 | 1742335490 | 8440 | 8450 | 8450 | 8440 | 828 |
| 336 | 20250416 | 140000 | 1735339890 | 8440 | 8460 | 8460 | 8440 | 580 |
| 337 | 20250416 | 135900 | 1730437840 | 8450 | 8450 | 8450 | 8450 | 284 |
| 338 | 20250416 | 135800 | 1728038040 | 8460 | 8450 | 8460 | 8440 | 1966 |
| 339 | 20250416 | 135700 | 1711435080 | 8440 | 8450 | 8450 | 8440 | 304 |
| 340 | 20250416 | 135600 | 1708869220 | 8440 | 8450 | 8450 | 8430 | 446 |
| 341 | 20250416 | 135500 | 1705104920 | 8450 | 8440 | 8450 | 8430 | 7605 |
| 342 | 20250416 | 135400 | 1640988060 | 8430 | 8430 | 8430 | 8420 | 1498 |
| 343 | 20250416 | 135300 | 1628367700 | 8430 | 8440 | 8440 | 8430 | 130 |
| 344 | 20250416 | 135200 | 1627270720 | 8440 | 8440 | 8440 | 8440 | 870 |
| 345 | 20250416 | 135100 | 1619927920 | 8420 | 8420 | 8430 | 8420 | 1635 |
| 346 | 20250416 | 135000 | 1606158430 | 8420 | 8440 | 8440 | 8420 | 1580 |
| 347 | 20250416 | 134900 | 1592849220 | 8450 | 8450 | 8450 | 8430 | 186 |
| 348 | 20250416 | 134800 | 1591278770 | 8440 | 8430 | 8440 | 8420 | 2682 |
| 349 | 20250416 | 134700 | 1568692480 | 8430 | 8430 | 8430 | 8430 | 460 |
| 350 | 20250416 | 134600 | 1564814680 | 8430 | 8440 | 8440 | 8430 | 3050 |
| 351 | 20250416 | 134500 | 1539102680 | 8430 | 8450 | 8460 | 8430 | 2131 |
| 352 | 20250416 | 134400 | 1521117740 | 8450 | 8450 | 8450 | 8450 | 173 |
| 353 | 20250416 | 134300 | 1519655890 | 8450 | 8450 | 8460 | 8450 | 96 |
| 354 | 20250416 | 134200 | 1518844010 | 8450 | 8450 | 8450 | 8450 | 2197 |
| 355 | 20250416 | 134100 | 1500279360 | 8460 | 8480 | 8480 | 8460 | 306 |
| 356 | 20250416 | 134000 | 1497689700 | 8460 | 8480 | 8480 | 8460 | 437 |
| 357 | 20250416 | 133900 | 1493991030 | 8480 | 8480 | 8480 | 8480 | 202 |
| 358 | 20250416 | 133800 | 1492278070 | 8480 | 8480 | 8480 | 8480 | 0 |
| 359 | 20250416 | 133700 | 1492278070 | 8480 | 8475 | 8480 | 8470 | 197 |
| 360 | 20250416 | 133600 | 1490609015 | 8480 | 8470 | 8480 | 8470 | 718 |
| 361 | 20250416 | 133500 | 1484522525 | 8460 | 8470 | 8480 | 8460 | 751 |
| 362 | 20250416 | 133400 | 1478167335 | 8470 | 8470 | 8470 | 8470 | 101 |
| 363 | 20250416 | 133300 | 1477311865 | 8470 | 8480 | 8480 | 8470 | 291 |
| 364 | 20250416 | 133200 | 1474846635 | 8470 | 8480 | 8480 | 8470 | 584 |
| 365 | 20250416 | 133100 | 1469898315 | 8470 | 8470 | 8470 | 8470 | 0 |
| 366 | 20250416 | 133000 | 1469898315 | 8470 | 8480 | 8480 | 8470 | 386 |
| 367 | 20250416 | 132900 | 1466627965 | 8480 | 8470 | 8480 | 8470 | 212 |
| 368 | 20250416 | 132800 | 1464830525 | 8480 | 8480 | 8480 | 8480 | 9 |
| 369 | 20250416 | 132700 | 1464754205 | 8480 | 8480 | 8480 | 8480 | 31 |
| 370 | 20250416 | 132600 | 1464491325 | 8480 | 8470 | 8480 | 8470 | 452 |
| 371 | 20250416 | 132500 | 1460658395 | 8470 | 8480 | 8480 | 8470 | 259 |
| 372 | 20250416 | 132400 | 1458464505 | 8480 | 8480 | 8480 | 8480 | 1 |
| 373 | 20250416 | 132300 | 1458456025 | 8470 | 8470 | 8480 | 8470 | 491 |
| 374 | 20250416 | 132200 | 1454296765 | 8500 | 8500 | 8500 | 8500 | 45 |
| 375 | 20250416 | 132100 | 1453914265 | 8470 | 8470 | 8470 | 8470 | 150 |
| 376 | 20250416 | 132000 | 1452643765 | 8470 | 8500 | 8500 | 8470 | 439 |
| 377 | 20250416 | 131900 | 1448922795 | 8500 | 8490 | 8500 | 8490 | 196 |
| 378 | 20250416 | 131800 | 1447258305 | 8480 | 8480 | 8480 | 8480 | 0 |
| 379 | 20250416 | 131700 | 1447258305 | 8480 | 8480 | 8480 | 8480 | 150 |
| 380 | 20250416 | 131600 | 1445986305 | 8500 | 8480 | 8500 | 8480 | 57 |
| 381 | 20250416 | 131500 | 1445502045 | 8480 | 8470 | 8480 | 8470 | 201 |
| 382 | 20250416 | 131400 | 1443799495 | 8490 | 8480 | 8490 | 8480 | 195 |
| 383 | 20250416 | 131300 | 1442145435 | 8470 | 8470 | 8470 | 8470 | 40 |
| 384 | 20250416 | 131200 | 1441806635 | 8470 | 8470 | 8470 | 8470 | 0 |
| 385 | 20250416 | 131100 | 1441806635 | 8470 | 8460 | 8470 | 8460 | 1193 |
| 386 | 20250416 | 131000 | 1431706925 | 8460 | 8470 | 8470 | 8460 | 566 |
| 387 | 20250416 | 130900 | 1426913585 | 8480 | 8490 | 8500 | 8480 | 338 |
| 388 | 20250416 | 130800 | 1424044895 | 8480 | 8480 | 8480 | 8480 | 30 |
| 389 | 20250416 | 130700 | 1423790495 | 8480 | 8490 | 8490 | 8480 | 95 |
| 390 | 20250416 | 130600 | 1422984345 | 8490 | 8480 | 8490 | 8480 | 371 |
| 391 | 20250416 | 130500 | 1419836235 | 8480 | 8470 | 8480 | 8470 | 911 |
| 392 | 20250416 | 130400 | 1412119465 | 8460 | 8470 | 8470 | 8460 | 309 |
| 393 | 20250416 | 130300 | 1409502865 | 8470 | 8470 | 8470 | 8470 | 69 |
| 394 | 20250416 | 130200 | 1408918435 | 8470 | 8470 | 8470 | 8470 | 45 |
| 395 | 20250416 | 130100 | 1408537285 | 8470 | 8470 | 8470 | 8470 | 189 |
| 396 | 20250416 | 130000 | 1406936455 | 8460 | 8470 | 8470 | 8460 | 741 |
| 397 | 20250416 | 125900 | 1400667045 | 8460 | 8460 | 8460 | 8460 | 1 |
| 398 | 20250416 | 125800 | 1400658585 | 8470 | 8470 | 8480 | 8470 | 440 |
| 399 | 20250416 | 125700 | 1396931335 | 8470 | 8470 | 8480 | 8470 | 459 |
| 400 | 20250416 | 125600 | 1393043385 | 8480 | 8470 | 8480 | 8470 | 225 |
| 401 | 20250416 | 125500 | 1391137115 | 8470 | 8470 | 8470 | 8460 | 460 |
| 402 | 20250416 | 125400 | 1387242845 | 8470 | 8470 | 8470 | 8470 | 54 |
| 403 | 20250416 | 125300 | 1386785465 | 8470 | 8460 | 8470 | 8460 | 669 |
| 404 | 20250416 | 125200 | 1381125275 | 8470 | 8470 | 8470 | 8470 | 162 |
| 405 | 20250416 | 125100 | 1379753135 | 8470 | 8460 | 8470 | 8460 | 161 |
| 406 | 20250416 | 125000 | 1378389475 | 8460 | 8470 | 8470 | 8460 | 538 |
| 407 | 20250416 | 124900 | 1373837985 | 8470 | 8470 | 8470 | 8470 | 126 |
| 408 | 20250416 | 124800 | 1372770765 | 8470 | 8480 | 8480 | 8470 | 310 |
| 409 | 20250416 | 124700 | 1370143465 | 8480 | 8460 | 8480 | 8460 | 366 |
| 410 | 20250416 | 124600 | 1367046665 | 8470 | 8470 | 8470 | 8470 | 409 |
| 411 | 20250416 | 124500 | 1363582435 | 8470 | 8470 | 8470 | 8460 | 441 |
| 412 | 20250416 | 124400 | 1359849095 | 8470 | 8470 | 8470 | 8470 | 117 |
| 413 | 20250416 | 124300 | 1358858105 | 8460 | 8460 | 8460 | 8450 | 1408 |
| 414 | 20250416 | 124200 | 1346953515 | 8470 | 8470 | 8470 | 8470 | 0 |
| 415 | 20250416 | 124100 | 1346953515 | 8470 | 8470 | 8470 | 8470 | 309 |
| 416 | 20250416 | 124000 | 1344336285 | 8460 | 8470 | 8470 | 8450 | 363 |
| 417 | 20250416 | 123900 | 1341265505 | 8460 | 8480 | 8480 | 8460 | 945 |
| 418 | 20250416 | 123800 | 1333269395 | 8480 | 8480 | 8480 | 8470 | 301 |
| 419 | 20250416 | 123700 | 1330717725 | 8480 | 8490 | 8490 | 8480 | 99 |
| 420 | 20250416 | 123600 | 1329877425 | 8480 | 8480 | 8480 | 8480 | 185 |
| 421 | 20250416 | 123500 | 1328308625 | 8470 | 8490 | 8490 | 8470 | 1056 |
| 422 | 20250416 | 123400 | 1319345195 | 8500 | 8500 | 8500 | 8500 | 9 |
| 423 | 20250416 | 123300 | 1319268695 | 8500 | 8500 | 8500 | 8500 | 157 |
| 424 | 20250416 | 123200 | 1317934195 | 8500 | 8500 | 8500 | 8500 | 9 |
| 425 | 20250416 | 123100 | 1317857695 | 8500 | 8500 | 8500 | 8500 | 0 |
| 426 | 20250416 | 123000 | 1317857695 | 8500 | 8480 | 8500 | 8480 | 533 |
| 427 | 20250416 | 122900 | 1313334495 | 8490 | 8480 | 8490 | 8480 | 371 |
| 428 | 20250416 | 122800 | 1310185205 | 8480 | 8480 | 8480 | 8480 | 142 |
| 429 | 20250416 | 122700 | 1308981045 | 8480 | 8480 | 8480 | 8480 | 458 |
| 430 | 20250416 | 122600 | 1305097205 | 8470 | 8480 | 8480 | 8470 | 49 |
| 431 | 20250416 | 122500 | 1304682085 | 8460 | 8480 | 8480 | 8460 | 961 |
| 432 | 20250416 | 122400 | 1296543145 | 8480 | 8500 | 8510 | 8480 | 852 |
| 433 | 20250416 | 122300 | 1289311275 | 8510 | 8500 | 8510 | 8500 | 53 |
| 434 | 20250416 | 122200 | 1288860685 | 8490 | 8480 | 8490 | 8475 | 1284 |
| 435 | 20250416 | 122100 | 1277973130 | 8485 | 8500 | 8500 | 8485 | 203 |
| 436 | 20250416 | 122000 | 1276249745 | 8490 | 8490 | 8500 | 8490 | 487 |
| 437 | 20250416 | 121900 | 1272112865 | 8490 | 8490 | 8490 | 8490 | 14 |
| 438 | 20250416 | 121800 | 1271994005 | 8490 | 8500 | 8500 | 8490 | 30 |
| 439 | 20250416 | 121700 | 1271739205 | 8500 | 8500 | 8500 | 8500 | 157 |
| 440 | 20250416 | 121600 | 1270404705 | 8490 | 8490 | 8490 | 8490 | 527 |
| 441 | 20250416 | 121500 | 1265930475 | 8500 | 8500 | 8500 | 8490 | 405 |
| 442 | 20250416 | 121400 | 1262489915 | 8500 | 8500 | 8500 | 8500 | 9 |
| 443 | 20250416 | 121300 | 1262413415 | 8490 | 8500 | 8500 | 8490 | 14 |
| 444 | 20250416 | 121200 | 1262294465 | 8500 | 8500 | 8500 | 8500 | 173 |
| 445 | 20250416 | 121100 | 1260823965 | 8500 | 8500 | 8500 | 8500 | 27 |
| 446 | 20250416 | 121000 | 1260594465 | 8490 | 8510 | 8510 | 8490 | 401 |
| 447 | 20250416 | 120900 | 1257185425 | 8500 | 8500 | 8500 | 8500 | 0 |
| 448 | 20250416 | 120800 | 1257185425 | 8500 | 8510 | 8510 | 8500 | 159 |
| 449 | 20250416 | 120700 | 1255833835 | 8510 | 8500 | 8510 | 8500 | 163 |
| 450 | 20250416 | 120600 | 1254446715 | 8500 | 8500 | 8500 | 8500 | 9 |
| 451 | 20250416 | 120500 | 1254370215 | 8500 | 8500 | 8500 | 8480 | 490 |
| 452 | 20250416 | 120400 | 1250206875 | 8490 | 8500 | 8500 | 8490 | 36 |
| 453 | 20250416 | 120300 | 1249901225 | 8500 | 8500 | 8500 | 8500 | 280 |
| 454 | 20250416 | 120200 | 1247521225 | 8500 | 8500 | 8500 | 8500 | 51 |
| 455 | 20250416 | 120100 | 1247087725 | 8500 | 8500 | 8500 | 8500 | 0 |
| 456 | 20250416 | 120000 | 1247087725 | 8500 | 8500 | 8500 | 8500 | 280 |
| 457 | 20250416 | 115900 | 1244707725 | 8500 | 8500 | 8510 | 8500 | 916 |
| 458 | 20250416 | 115800 | 1236921135 | 8510 | 8510 | 8510 | 8510 | 0 |
| 459 | 20250416 | 115700 | 1236921135 | 8510 | 8510 | 8510 | 8510 | 176 |
| 460 | 20250416 | 115600 | 1235423375 | 8500 | 8500 | 8500 | 8500 | 96 |
| 461 | 20250416 | 115500 | 1234607375 | 8500 | 8500 | 8500 | 8500 | 194 |
| 462 | 20250416 | 115400 | 1232958375 | 8510 | 8500 | 8510 | 8500 | 227 |
| 463 | 20250416 | 115300 | 1231026625 | 8510 | 8510 | 8510 | 8510 | 24 |
| 464 | 20250416 | 115200 | 1230822385 | 8510 | 8510 | 8510 | 8510 | 200 |
| 465 | 20250416 | 115100 | 1229120385 | 8500 | 8500 | 8500 | 8500 | 0 |
| 466 | 20250416 | 115000 | 1229120385 | 8500 | 8500 | 8500 | 8500 | 219 |
| 467 | 20250416 | 114900 | 1227258885 | 8510 | 8500 | 8510 | 8500 | 201 |
| 468 | 20250416 | 114800 | 1225548395 | 8500 | 8500 | 8500 | 8500 | 2 |
| 469 | 20250416 | 114700 | 1225531395 | 8480 | 8480 | 8480 | 8480 | 0 |
| 470 | 20250416 | 114600 | 1225531395 | 8480 | 8480 | 8480 | 8480 | 0 |
| 471 | 20250416 | 114500 | 1225531395 | 8480 | 8500 | 8510 | 8480 | 439 |
| 472 | 20250416 | 114400 | 1221801965 | 8500 | 8500 | 8510 | 8500 | 290 |
| 473 | 20250416 | 114300 | 1219335145 | 8500 | 8500 | 8500 | 8500 | 0 |
| 474 | 20250416 | 114200 | 1219335145 | 8500 | 8500 | 8500 | 8500 | 14 |
| 475 | 20250416 | 114100 | 1219216145 | 8490 | 8490 | 8490 | 8490 | 0 |
| 476 | 20250416 | 114000 | 1219216145 | 8490 | 8490 | 8490 | 8480 | 322 |
| 477 | 20250416 | 113900 | 1216482495 | 8490 | 8490 | 8490 | 8480 | 834 |
| 478 | 20250416 | 113800 | 1209409245 | 8500 | 8500 | 8500 | 8500 | 1 |
| 479 | 20250416 | 113700 | 1209400745 | 8500 | 8500 | 8500 | 8500 | 232 |
| 480 | 20250416 | 113600 | 1207428745 | 8500 | 8500 | 8500 | 8500 | 50 |
| 481 | 20250416 | 113500 | 1207003745 | 8490 | 8500 | 8500 | 8490 | 199 |
| 482 | 20250416 | 113400 | 1205314215 | 8500 | 8490 | 8500 | 8490 | 239 |
| 483 | 20250416 | 113300 | 1203283015 | 8490 | 8500 | 8500 | 8490 | 77 |
| 484 | 20250416 | 113200 | 1202629265 | 8490 | 8480 | 8490 | 8480 | 216 |
| 485 | 20250416 | 113100 | 1200796025 | 8470 | 8470 | 8470 | 8470 | 0 |
| 486 | 20250416 | 113000 | 1200796025 | 8470 | 8490 | 8490 | 8470 | 404 |
| 487 | 20250416 | 112900 | 1197372845 | 8490 | 8460 | 8490 | 8460 | 827 |
| 488 | 20250416 | 112800 | 1190355615 | 8460 | 8480 | 8490 | 8460 | 909 |
| 489 | 20250416 | 112700 | 1182655805 | 8480 | 8480 | 8480 | 8480 | 20 |
| 490 | 20250416 | 112600 | 1182486205 | 8480 | 8470 | 8480 | 8470 | 369 |
| 491 | 20250416 | 112500 | 1179360595 | 8490 | 8480 | 8490 | 8460 | 2107 |
| 492 | 20250416 | 112400 | 1161523435 | 8480 | 8480 | 8480 | 8480 | 367 |
| 493 | 20250416 | 112300 | 1158411275 | 8490 | 8470 | 8490 | 8470 | 483 |
| 494 | 20250416 | 112200 | 1154319645 | 8490 | 8470 | 8490 | 8470 | 263 |
| 495 | 20250416 | 112100 | 1152091815 | 8470 | 8470 | 8470 | 8470 | 44 |
| 496 | 20250416 | 112000 | 1151719135 | 8480 | 8490 | 8490 | 8450 | 3941 |
| 497 | 20250416 | 111900 | 1118342405 | 8490 | 8500 | 8500 | 8490 | 215 |
| 498 | 20250416 | 111800 | 1116514945 | 8490 | 8490 | 8490 | 8490 | 91 |
| 499 | 20250416 | 111700 | 1115742355 | 8490 | 8490 | 8500 | 8470 | 2172 |
| 500 | 20250416 | 111600 | 1097328435 | 8500 | 8480 | 8500 | 8480 | 363 |
| 501 | 20250416 | 111500 | 1094243035 | 8480 | 8500 | 8500 | 8480 | 2457 |
| 502 | 20250416 | 111400 | 1073373515 | 8520 | 8510 | 8520 | 8510 | 187 |
| 503 | 20250416 | 111300 | 1071782125 | 8500 | 8500 | 8500 | 8500 | 383 |
| 504 | 20250416 | 111200 | 1068526625 | 8500 | 8500 | 8500 | 8500 | 0 |
| 505 | 20250416 | 111100 | 1068526625 | 8500 | 8500 | 8500 | 8500 | 179 |
| 506 | 20250416 | 111000 | 1067005125 | 8520 | 8510 | 8520 | 8490 | 1228 |
| 507 | 20250416 | 110900 | 1056562985 | 8520 | 8520 | 8520 | 8520 | 213 |
| 508 | 20250416 | 110800 | 1054748225 | 8520 | 8520 | 8520 | 8520 | 57 |
| 509 | 20250416 | 110700 | 1054262585 | 8520 | 8520 | 8520 | 8520 | 1585 |
| 510 | 20250416 | 110600 | 1040758385 | 8520 | 8530 | 8540 | 8520 | 1078 |
| 511 | 20250416 | 110500 | 1031571885 | 8530 | 8530 | 8530 | 8520 | 1924 |
| 512 | 20250416 | 110400 | 1015168865 | 8540 | 8530 | 8540 | 8520 | 3501 |
| 513 | 20250416 | 110300 | 985303445 | 8540 | 8520 | 8540 | 8520 | 1372 |
| 514 | 20250416 | 110200 | 973606935 | 8510 | 8500 | 8510 | 8500 | 429 |
| 515 | 20250416 | 110100 | 969956155 | 8500 | 8500 | 8500 | 8500 | 212 |
| 516 | 20250416 | 110000 | 968154155 | 8510 | 8510 | 8510 | 8500 | 640 |
| 517 | 20250416 | 105900 | 962713255 | 8510 | 8500 | 8510 | 8500 | 104 |
| 518 | 20250416 | 105800 | 961829215 | 8510 | 8510 | 8510 | 8510 | 0 |
| 519 | 20250416 | 105700 | 961829215 | 8510 | 8500 | 8510 | 8490 | 560 |
| 520 | 20250416 | 105600 | 957070915 | 8510 | 8510 | 8510 | 8510 | 128 |
| 521 | 20250416 | 105500 | 955981635 | 8500 | 8500 | 8500 | 8500 | 196 |
| 522 | 20250416 | 105400 | 954315635 | 8510 | 8510 | 8510 | 8500 | 257 |
| 523 | 20250416 | 105300 | 952131065 | 8510 | 8510 | 8510 | 8510 | 182 |
| 524 | 20250416 | 105200 | 950582245 | 8510 | 8520 | 8520 | 8500 | 5035 |
| 525 | 20250416 | 105100 | 907759705 | 8520 | 8520 | 8520 | 8520 | 359 |
| 526 | 20250416 | 105000 | 904701025 | 8520 | 8510 | 8520 | 8510 | 197 |
| 527 | 20250416 | 104900 | 903024545 | 8530 | 8520 | 8530 | 8520 | 923 |
| 528 | 20250416 | 104800 | 895153355 | 8520 | 8520 | 8520 | 8520 | 16 |
| 529 | 20250416 | 104700 | 895017035 | 8530 | 8520 | 8530 | 8520 | 183 |
| 530 | 20250416 | 104600 | 893457475 | 8520 | 8520 | 8520 | 8520 | 237 |
| 531 | 20250416 | 104500 | 891438235 | 8520 | 8520 | 8520 | 8520 | 196 |
| 532 | 20250416 | 104400 | 889768315 | 8530 | 8530 | 8530 | 8530 | 9 |
| 533 | 20250416 | 104300 | 889691545 | 8530 | 8520 | 8530 | 8520 | 143 |
| 534 | 20250416 | 104200 | 888473135 | 8510 | 8520 | 8530 | 8500 | 6718 |
| 535 | 20250416 | 104100 | 831300995 | 8530 | 8530 | 8530 | 8530 | 245 |
| 536 | 20250416 | 104000 | 829211145 | 8520 | 8520 | 8520 | 8520 | 196 |
| 537 | 20250416 | 103900 | 827541225 | 8530 | 8530 | 8530 | 8530 | 1706 |
| 538 | 20250416 | 103800 | 812989045 | 8540 | 8530 | 8540 | 8530 | 492 |
| 539 | 20250416 | 103700 | 808792185 | 8540 | 8540 | 8540 | 8540 | 31 |
| 540 | 20250416 | 103600 | 808527445 | 8540 | 8540 | 8540 | 8530 | 2328 |
| 541 | 20250416 | 103500 | 788669355 | 8540 | 8540 | 8540 | 8530 | 412 |
| 542 | 20250416 | 103400 | 785154275 | 8540 | 8540 | 8540 | 8540 | 252 |
| 543 | 20250416 | 103300 | 783002195 | 8550 | 8530 | 8550 | 8530 | 186 |
| 544 | 20250416 | 103200 | 781413715 | 8550 | 8550 | 8550 | 8550 | 70 |
| 545 | 20250416 | 103100 | 780815215 | 8550 | 8550 | 8550 | 8530 | 399 |
| 546 | 20250416 | 103000 | 777406425 | 8530 | 8530 | 8550 | 8530 | 200 |
| 547 | 20250416 | 102900 | 775700365 | 8550 | 8530 | 8550 | 8530 | 947 |
| 548 | 20250416 | 102800 | 767613315 | 8530 | 8530 | 8530 | 8520 | 46 |
| 549 | 20250416 | 102700 | 767220955 | 8520 | 8520 | 8520 | 8520 | 0 |
| 550 | 20250416 | 102600 | 767220955 | 8520 | 8530 | 8530 | 8520 | 701 |
| 551 | 20250416 | 102500 | 761248425 | 8530 | 8520 | 8530 | 8520 | 277 |
| 552 | 20250416 | 102400 | 758888375 | 8520 | 8520 | 8520 | 8520 | 33 |
| 553 | 20250416 | 102300 | 758607215 | 8520 | 8520 | 8520 | 8520 | 236 |
| 554 | 20250416 | 102200 | 756596495 | 8520 | 8520 | 8520 | 8520 | 91 |
| 555 | 20250416 | 102100 | 755821175 | 8520 | 8520 | 8520 | 8520 | 5 |
| 556 | 20250416 | 102000 | 755778575 | 8520 | 8530 | 8540 | 8520 | 201 |
| 557 | 20250416 | 101900 | 754065885 | 8520 | 8540 | 8540 | 8520 | 485 |
| 558 | 20250416 | 101800 | 749931965 | 8540 | 8540 | 8540 | 8540 | 0 |
| 559 | 20250416 | 101700 | 749931965 | 8540 | 8540 | 8540 | 8540 | 1 |
| 560 | 20250416 | 101600 | 749923425 | 8540 | 8540 | 8540 | 8520 | 3494 |
| 561 | 20250416 | 101500 | 720140195 | 8540 | 8540 | 8540 | 8530 | 763 |
| 562 | 20250416 | 101400 | 713626245 | 8540 | 8530 | 8540 | 8530 | 18 |
| 563 | 20250416 | 101300 | 713472695 | 8540 | 8540 | 8540 | 8540 | 86 |
| 564 | 20250416 | 101200 | 712738255 | 8530 | 8530 | 8530 | 8530 | 0 |
| 565 | 20250416 | 101100 | 712738255 | 8530 | 8540 | 8540 | 8530 | 1584 |
| 566 | 20250416 | 101000 | 699225305 | 8530 | 8540 | 8540 | 8530 | 463 |
| 567 | 20250416 | 100900 | 695273265 | 8540 | 8520 | 8540 | 8520 | 93 |
| 568 | 20250416 | 100800 | 694480225 | 8520 | 8520 | 8520 | 8520 | 1 |
| 569 | 20250416 | 100700 | 694471705 | 8530 | 8520 | 8530 | 8520 | 3 |
| 570 | 20250416 | 100600 | 694446125 | 8530 | 8520 | 8530 | 8520 | 204 |
| 571 | 20250416 | 100500 | 692707675 | 8510 | 8520 | 8520 | 8510 | 423 |
| 572 | 20250416 | 100400 | 689107605 | 8520 | 8520 | 8520 | 8520 | 143 |
| 573 | 20250416 | 100300 | 687889245 | 8520 | 8520 | 8520 | 8520 | 422 |
| 574 | 20250416 | 100200 | 684293805 | 8520 | 8530 | 8530 | 8520 | 183 |
| 575 | 20250416 | 100100 | 682733495 | 8540 | 8530 | 8540 | 8530 | 36 |
| 576 | 20250416 | 100000 | 682426395 | 8520 | 8550 | 8550 | 8520 | 248 |
| 577 | 20250416 | 095900 | 680311425 | 8550 | 8540 | 8550 | 8540 | 102 |
| 578 | 20250416 | 095800 | 679440335 | 8540 | 8540 | 8540 | 8540 | 303 |
| 579 | 20250416 | 095700 | 676852715 | 8550 | 8540 | 8550 | 8540 | 152 |
| 580 | 20250416 | 095600 | 675554135 | 8540 | 8530 | 8540 | 8530 | 352 |
| 581 | 20250416 | 095500 | 672551565 | 8540 | 8530 | 8540 | 8530 | 304 |
| 582 | 20250416 | 095400 | 669958405 | 8530 | 8530 | 8530 | 8530 | 134 |
| 583 | 20250416 | 095300 | 668815385 | 8530 | 8530 | 8530 | 8530 | 20 |
| 584 | 20250416 | 095200 | 668644785 | 8520 | 8520 | 8520 | 8520 | 1070 |
| 585 | 20250416 | 095100 | 659528385 | 8520 | 8520 | 8520 | 8520 | 47 |
| 586 | 20250416 | 095000 | 659127945 | 8520 | 8510 | 8520 | 8510 | 713 |
| 587 | 20250416 | 094900 | 653055165 | 8510 | 8510 | 8510 | 8505 | 946 |
| 588 | 20250416 | 094800 | 645004715 | 8510 | 8510 | 8510 | 8510 | 761 |
| 589 | 20250416 | 094700 | 638528605 | 8510 | 8520 | 8520 | 8510 | 167 |
| 590 | 20250416 | 094600 | 637106950 | 8530 | 8530 | 8530 | 8530 | 0 |
| 591 | 20250416 | 094500 | 637106950 | 8530 | 8540 | 8540 | 8520 | 1735 |
| 592 | 20250416 | 094400 | 622319400 | 8530 | 8510 | 8530 | 8510 | 574 |
| 593 | 20250416 | 094300 | 617433300 | 8510 | 8530 | 8530 | 8510 | 103 |
| 594 | 20250416 | 094200 | 616556720 | 8520 | 8520 | 8520 | 8510 | 324 |
| 595 | 20250416 | 094100 | 613799030 | 8520 | 8520 | 8520 | 8520 | 19 |
| 596 | 20250416 | 094000 | 613637150 | 8520 | 8510 | 8530 | 8500 | 2294 |
| 597 | 20250416 | 093900 | 594093340 | 8520 | 8520 | 8520 | 8520 | 0 |
| 598 | 20250416 | 093800 | 594093340 | 8520 | 8520 | 8520 | 8520 | 93 |
| 599 | 20250416 | 093700 | 593300980 | 8510 | 8530 | 8530 | 8510 | 371 |
| 600 | 20250416 | 093600 | 590143670 | 8530 | 8510 | 8530 | 8510 | 780 |
| 601 | 20250416 | 093500 | 583505850 | 8510 | 8530 | 8540 | 8510 | 314 |
| 602 | 20250416 | 093400 | 580831380 | 8520 | 8530 | 8530 | 8520 | 1112 |
| 603 | 20250416 | 093300 | 571351920 | 8540 | 8540 | 8560 | 8530 | 2823 |
| 604 | 20250416 | 093200 | 547228780 | 8540 | 8520 | 8540 | 8500 | 1587 |
| 605 | 20250416 | 093100 | 533698560 | 8520 | 8500 | 8530 | 8490 | 2019 |
| 606 | 20250416 | 093000 | 516530600 | 8540 | 8530 | 8540 | 8500 | 2299 |
| 607 | 20250416 | 092900 | 496963360 | 8530 | 8530 | 8530 | 8530 | 336 |
| 608 | 20250416 | 092800 | 494097280 | 8530 | 8520 | 8530 | 8490 | 431 |
| 609 | 20250416 | 092700 | 490424580 | 8530 | 8490 | 8530 | 8490 | 231 |
| 610 | 20250416 | 092600 | 488457150 | 8510 | 8510 | 8510 | 8500 | 1530 |
| 611 | 20250416 | 092500 | 475451640 | 8510 | 8510 | 8510 | 8500 | 828 |
| 612 | 20250416 | 092400 | 468406040 | 8520 | 8530 | 8530 | 8510 | 1280 |
| 613 | 20250416 | 092300 | 457499710 | 8520 | 8520 | 8530 | 8520 | 86 |
| 614 | 20250416 | 092200 | 456766860 | 8530 | 8520 | 8540 | 8520 | 122 |
| 615 | 20250416 | 092100 | 455726340 | 8520 | 8530 | 8530 | 8520 | 321 |
| 616 | 20250416 | 092000 | 452988270 | 8540 | 8540 | 8540 | 8530 | 665 |
| 617 | 20250416 | 091900 | 447311150 | 8540 | 8540 | 8550 | 8540 | 427 |
| 618 | 20250416 | 091800 | 443664530 | 8540 | 8550 | 8550 | 8540 | 203 |
| 619 | 20250416 | 091700 | 441930810 | 8550 | 8550 | 8560 | 8530 | 9052 |
| 620 | 20250416 | 091600 | 364560100 | 8540 | 8510 | 8540 | 8510 | 1391 |
| 621 | 20250416 | 091500 | 352713020 | 8510 | 8520 | 8520 | 8510 | 1857 |
| 622 | 20250416 | 091400 | 336898880 | 8520 | 8530 | 8530 | 8520 | 1330 |
| 623 | 20250416 | 091300 | 325554980 | 8530 | 8550 | 8570 | 8530 | 3209 |
| 624 | 20250416 | 091200 | 298148560 | 8540 | 8550 | 8550 | 8540 | 257 |
| 625 | 20250416 | 091100 | 295952660 | 8580 | 8550 | 8580 | 8540 | 2392 |
| 626 | 20250416 | 091000 | 275493090 | 8550 | 8530 | 8550 | 8510 | 279 |
| 627 | 20250416 | 090900 | 273115420 | 8540 | 8500 | 8560 | 8500 | 511 |
| 628 | 20250416 | 090800 | 268751140 | 8490 | 8550 | 8550 | 8490 | 903 |
| 629 | 20250416 | 090700 | 261075740 | 8550 | 8500 | 8560 | 8490 | 7200 |
| 630 | 20250416 | 090600 | 199856120 | 8500 | 8510 | 8550 | 8500 | 1073 |
| 631 | 20250416 | 090500 | 190725710 | 8500 | 8510 | 8550 | 8500 | 2077 |
| 632 | 20250416 | 090400 | 173062280 | 8490 | 8510 | 8530 | 8490 | 1189 |
| 633 | 20250416 | 090300 | 162956680 | 8500 | 8500 | 8560 | 8490 | 960 |
| 634 | 20250416 | 090200 | 154783640 | 8550 | 8460 | 8560 | 8460 | 11134 |
| 635 | 20250416 | 090100 | 59814340 | 8460 | 8500 | 8500 | 8460 | 2661 |
| 636 | 20250416 | 090000 | 37267280 | 8490 | 8500 | 8520 | 8490 | 4386 |