34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 193300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 3 | 20250416 | 193200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 4 | 20250416 | 193100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 5 | 20250416 | 193000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 6 | 20250416 | 192900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 7 | 20250416 | 192800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 8 | 20250416 | 192700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 9 | 20250416 | 192600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 10 | 20250416 | 192500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 11 | 20250416 | 192400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 12 | 20250416 | 192300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 13 | 20250416 | 192200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 14 | 20250416 | 192100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 15 | 20250416 | 192000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 16 | 20250416 | 191900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 17 | 20250416 | 191800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 18 | 20250416 | 191700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 19 | 20250416 | 191600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 20 | 20250416 | 191500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 21 | 20250416 | 191400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 22 | 20250416 | 191300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 23 | 20250416 | 191200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 24 | 20250416 | 191100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 25 | 20250416 | 191000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 26 | 20250416 | 190900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 27 | 20250416 | 190800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 28 | 20250416 | 190700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 29 | 20250416 | 190600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 30 | 20250416 | 190500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 31 | 20250416 | 190400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 32 | 20250416 | 190300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 33 | 20250416 | 190200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 34 | 20250416 | 190100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 35 | 20250416 | 190000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 36 | 20250416 | 185900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 37 | 20250416 | 185800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 38 | 20250416 | 185700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 39 | 20250416 | 185600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 40 | 20250416 | 185500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 41 | 20250416 | 185400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 42 | 20250416 | 185300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 43 | 20250416 | 185200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 44 | 20250416 | 185100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 45 | 20250416 | 185000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 46 | 20250416 | 184900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 47 | 20250416 | 184800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 48 | 20250416 | 184700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 49 | 20250416 | 184600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 50 | 20250416 | 184500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 51 | 20250416 | 184400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 52 | 20250416 | 184300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 53 | 20250416 | 184200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 54 | 20250416 | 184100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 55 | 20250416 | 184000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 56 | 20250416 | 183900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 57 | 20250416 | 183800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 58 | 20250416 | 183700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 59 | 20250416 | 183600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 60 | 20250416 | 183500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 61 | 20250416 | 183400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 62 | 20250416 | 183300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 63 | 20250416 | 183200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 64 | 20250416 | 183100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 65 | 20250416 | 183000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 66 | 20250416 | 182900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 67 | 20250416 | 182800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 68 | 20250416 | 182700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 69 | 20250416 | 182600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 70 | 20250416 | 182500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 71 | 20250416 | 182400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 72 | 20250416 | 182300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 73 | 20250416 | 182200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 74 | 20250416 | 182100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 75 | 20250416 | 182000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 76 | 20250416 | 181900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 77 | 20250416 | 181800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 78 | 20250416 | 181700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 79 | 20250416 | 181600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 80 | 20250416 | 181500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 81 | 20250416 | 181400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 82 | 20250416 | 181300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 83 | 20250416 | 181200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 84 | 20250416 | 181100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 85 | 20250416 | 181000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 86 | 20250416 | 180900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 87 | 20250416 | 180800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 88 | 20250416 | 180700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 89 | 20250416 | 180600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 90 | 20250416 | 180500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 91 | 20250416 | 180400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 92 | 20250416 | 180300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 93 | 20250416 | 180200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 94 | 20250416 | 180100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 95 | 20250416 | 180000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 96 | 20250416 | 175900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 97 | 20250416 | 175800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 98 | 20250416 | 175700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 99 | 20250416 | 175600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 100 | 20250416 | 175500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 101 | 20250416 | 175400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 102 | 20250416 | 175300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 103 | 20250416 | 175200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 104 | 20250416 | 175100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 105 | 20250416 | 175000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 106 | 20250416 | 174900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 107 | 20250416 | 174800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 108 | 20250416 | 174700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 109 | 20250416 | 174600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 110 | 20250416 | 174500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 111 | 20250416 | 174400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 112 | 20250416 | 174300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 113 | 20250416 | 174200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 114 | 20250416 | 174100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 115 | 20250416 | 174000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 116 | 20250416 | 173900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 117 | 20250416 | 173800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 118 | 20250416 | 173700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 119 | 20250416 | 173600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 120 | 20250416 | 173500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 121 | 20250416 | 173400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 122 | 20250416 | 173300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 123 | 20250416 | 173200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 124 | 20250416 | 173100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 125 | 20250416 | 173000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 126 | 20250416 | 172900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 127 | 20250416 | 172800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 128 | 20250416 | 172700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 129 | 20250416 | 172600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 130 | 20250416 | 172500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 131 | 20250416 | 172400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 132 | 20250416 | 172300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 133 | 20250416 | 172200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 134 | 20250416 | 172100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 135 | 20250416 | 172000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 136 | 20250416 | 171900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 137 | 20250416 | 171800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 138 | 20250416 | 171700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 139 | 20250416 | 171600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 140 | 20250416 | 171500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 141 | 20250416 | 171400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 142 | 20250416 | 171300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 143 | 20250416 | 171200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 144 | 20250416 | 171100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 145 | 20250416 | 171000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 146 | 20250416 | 170900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 147 | 20250416 | 170800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 148 | 20250416 | 170700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 149 | 20250416 | 170600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 150 | 20250416 | 170500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 151 | 20250416 | 170400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 152 | 20250416 | 170300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 153 | 20250416 | 170200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 154 | 20250416 | 170100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 155 | 20250416 | 170000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 156 | 20250416 | 165900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 157 | 20250416 | 165800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 158 | 20250416 | 165700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 159 | 20250416 | 165600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 160 | 20250416 | 165500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 161 | 20250416 | 165400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 162 | 20250416 | 165300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 163 | 20250416 | 165200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 164 | 20250416 | 165100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 165 | 20250416 | 165000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 166 | 20250416 | 164900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 167 | 20250416 | 164800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 168 | 20250416 | 164700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 169 | 20250416 | 164600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 170 | 20250416 | 164500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 171 | 20250416 | 164400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 172 | 20250416 | 164300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 173 | 20250416 | 164200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 174 | 20250416 | 164100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 175 | 20250416 | 164000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 176 | 20250416 | 163900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 177 | 20250416 | 163800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 178 | 20250416 | 163700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 179 | 20250416 | 163600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 180 | 20250416 | 163500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 181 | 20250416 | 163400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 182 | 20250416 | 163300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 183 | 20250416 | 163200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 184 | 20250416 | 163100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 185 | 20250416 | 163000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 186 | 20250416 | 162900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 187 | 20250416 | 162800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 188 | 20250416 | 162700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 189 | 20250416 | 162600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 190 | 20250416 | 162500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 191 | 20250416 | 162400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 192 | 20250416 | 162300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 193 | 20250416 | 162200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 194 | 20250416 | 162100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 195 | 20250416 | 162000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 196 | 20250416 | 161900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 197 | 20250416 | 161800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 198 | 20250416 | 161700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 199 | 20250416 | 161600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 200 | 20250416 | 161500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 201 | 20250416 | 161400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 202 | 20250416 | 161300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 203 | 20250416 | 161200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 204 | 20250416 | 161100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 205 | 20250416 | 161000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 206 | 20250416 | 160900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 207 | 20250416 | 160800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 208 | 20250416 | 160700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 209 | 20250416 | 160600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 210 | 20250416 | 160500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 211 | 20250416 | 160400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 212 | 20250416 | 160300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 213 | 20250416 | 160200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 214 | 20250416 | 160100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 215 | 20250416 | 160000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 216 | 20250416 | 155900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 217 | 20250416 | 155800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 218 | 20250416 | 155700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 219 | 20250416 | 155600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 220 | 20250416 | 155500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 221 | 20250416 | 155400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 222 | 20250416 | 155300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 223 | 20250416 | 155200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 224 | 20250416 | 155100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 225 | 20250416 | 155000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 226 | 20250416 | 154900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 227 | 20250416 | 154800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 228 | 20250416 | 154700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 229 | 20250416 | 154600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 230 | 20250416 | 154500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 231 | 20250416 | 154400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 232 | 20250416 | 154300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 233 | 20250416 | 154200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 234 | 20250416 | 154100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 235 | 20250416 | 154000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 236 | 20250416 | 153900 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 237 | 20250416 | 153800 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 238 | 20250416 | 153700 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 239 | 20250416 | 153600 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 240 | 20250416 | 153500 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 241 | 20250416 | 153400 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 242 | 20250416 | 153300 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 243 | 20250416 | 153200 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 244 | 20250416 | 153100 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 0 |
| 245 | 20250416 | 153000 | 2771571725 | 16260 | 16260 | 16260 | 16260 | 2169 |
| 246 | 20250416 | 152900 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 247 | 20250416 | 152800 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 248 | 20250416 | 152700 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 249 | 20250416 | 152600 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 250 | 20250416 | 152500 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 251 | 20250416 | 152400 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 252 | 20250416 | 152300 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 253 | 20250416 | 152200 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 254 | 20250416 | 152100 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 255 | 20250416 | 152000 | 2736303785 | 16380 | 16380 | 16380 | 16380 | 0 |
| 256 | 20250416 | 151900 | 2736303785 | 16380 | 16350 | 16380 | 16350 | 820 |
| 257 | 20250416 | 151800 | 2722880385 | 16360 | 16190 | 16390 | 16190 | 5856 |
| 258 | 20250416 | 151700 | 2627194805 | 16200 | 16200 | 16210 | 16190 | 1354 |
| 259 | 20250416 | 151600 | 2605264905 | 16200 | 16200 | 16210 | 16200 | 1309 |
| 260 | 20250416 | 151500 | 2584056715 | 16200 | 16210 | 16210 | 16190 | 342 |
| 261 | 20250416 | 151400 | 2578516785 | 16210 | 16200 | 16210 | 16200 | 429 |
| 262 | 20250416 | 151300 | 2571563800 | 16200 | 16210 | 16230 | 16200 | 1459 |
| 263 | 20250416 | 151200 | 2547920460 | 16210 | 16200 | 16210 | 16200 | 142 |
| 264 | 20250416 | 151100 | 2545619260 | 16210 | 16210 | 16220 | 16200 | 302 |
| 265 | 20250416 | 151000 | 2540724380 | 16220 | 16210 | 16220 | 16210 | 461 |
| 266 | 20250416 | 150900 | 2533250970 | 16210 | 16220 | 16220 | 16200 | 609 |
| 267 | 20250416 | 150800 | 2523379390 | 16200 | 16220 | 16220 | 16200 | 770 |
| 268 | 20250416 | 150700 | 2510898360 | 16220 | 16260 | 16260 | 16210 | 1623 |
| 269 | 20250416 | 150600 | 2484538310 | 16260 | 16250 | 16260 | 16250 | 594 |
| 270 | 20250416 | 150500 | 2474882520 | 16250 | 16270 | 16270 | 16250 | 570 |
| 271 | 20250416 | 150400 | 2465612450 | 16270 | 16260 | 16280 | 16260 | 44 |
| 272 | 20250416 | 150300 | 2464896560 | 16260 | 16260 | 16280 | 16260 | 123 |
| 273 | 20250416 | 150200 | 2462895760 | 16260 | 16270 | 16280 | 16260 | 338 |
| 274 | 20250416 | 150100 | 2457398500 | 16270 | 16260 | 16280 | 16250 | 117 |
| 275 | 20250416 | 150000 | 2455495820 | 16260 | 16270 | 16280 | 16260 | 554 |
| 276 | 20250416 | 145900 | 2446485580 | 16270 | 16280 | 16290 | 16270 | 302 |
| 277 | 20250416 | 145800 | 2441569140 | 16290 | 16280 | 16290 | 16280 | 96 |
| 278 | 20250416 | 145700 | 2440006050 | 16280 | 16290 | 16300 | 16280 | 595 |
| 279 | 20250416 | 145600 | 2430312945 | 16280 | 16280 | 16290 | 16270 | 276 |
| 280 | 20250416 | 145500 | 2425819385 | 16280 | 16280 | 16290 | 16280 | 105 |
| 281 | 20250416 | 145400 | 2424109885 | 16290 | 16290 | 16290 | 16290 | 32 |
| 282 | 20250416 | 145300 | 2423588605 | 16280 | 16300 | 16300 | 16280 | 1097 |
| 283 | 20250416 | 145200 | 2405711905 | 16310 | 16310 | 16310 | 16310 | 11 |
| 284 | 20250416 | 145100 | 2405532495 | 16350 | 16300 | 16350 | 16300 | 448 |
| 285 | 20250416 | 145000 | 2398228395 | 16290 | 16280 | 16300 | 16280 | 63 |
| 286 | 20250416 | 144900 | 2397202495 | 16280 | 16300 | 16300 | 16280 | 87 |
| 287 | 20250416 | 144800 | 2395785185 | 16260 | 16290 | 16300 | 16260 | 391 |
| 288 | 20250416 | 144700 | 2389420305 | 16280 | 16280 | 16290 | 16280 | 36 |
| 289 | 20250416 | 144600 | 2388834075 | 16280 | 16280 | 16290 | 16280 | 87 |
| 290 | 20250416 | 144500 | 2387417665 | 16280 | 16290 | 16300 | 16270 | 466 |
| 291 | 20250416 | 144400 | 2379832255 | 16290 | 16300 | 16300 | 16290 | 128 |
| 292 | 20250416 | 144300 | 2377747125 | 16300 | 16290 | 16300 | 16290 | 93 |
| 293 | 20250416 | 144200 | 2376231995 | 16300 | 16290 | 16300 | 16280 | 108 |
| 294 | 20250416 | 144100 | 2374472635 | 16280 | 16350 | 16350 | 16280 | 2093 |
| 295 | 20250416 | 144000 | 2340355975 | 16340 | 16310 | 16340 | 16300 | 1464 |
| 296 | 20250416 | 143900 | 2316485695 | 16310 | 16320 | 16330 | 16310 | 301 |
| 297 | 20250416 | 143800 | 2311574715 | 16320 | 16320 | 16320 | 16310 | 159 |
| 298 | 20250416 | 143700 | 2308980575 | 16310 | 16310 | 16320 | 16310 | 17 |
| 299 | 20250416 | 143600 | 2308703245 | 16320 | 16320 | 16330 | 16310 | 295 |
| 300 | 20250416 | 143500 | 2303890405 | 16320 | 16310 | 16320 | 16310 | 105 |
| 301 | 20250416 | 143400 | 2302177805 | 16310 | 16310 | 16320 | 16310 | 157 |
| 302 | 20250416 | 143300 | 2299616125 | 16320 | 16310 | 16330 | 16310 | 334 |
| 303 | 20250416 | 143200 | 2294167675 | 16310 | 16320 | 16330 | 16310 | 494 |
| 304 | 20250416 | 143100 | 2286109915 | 16320 | 16320 | 16320 | 16310 | 228 |
| 305 | 20250416 | 143000 | 2282389475 | 16310 | 16320 | 16320 | 16310 | 302 |
| 306 | 20250416 | 142900 | 2277462375 | 16320 | 16320 | 16330 | 16320 | 193 |
| 307 | 20250416 | 142800 | 2274312265 | 16320 | 16320 | 16330 | 16320 | 244 |
| 308 | 20250416 | 142700 | 2270329805 | 16330 | 16320 | 16330 | 16320 | 505 |
| 309 | 20250416 | 142600 | 2262087995 | 16330 | 16330 | 16330 | 16320 | 176 |
| 310 | 20250416 | 142500 | 2259214695 | 16330 | 16320 | 16330 | 16320 | 51 |
| 311 | 20250416 | 142400 | 2258382345 | 16320 | 16330 | 16340 | 16320 | 2421 |
| 312 | 20250416 | 142300 | 2218853095 | 16340 | 16330 | 16340 | 16330 | 243 |
| 313 | 20250416 | 142200 | 2214882995 | 16330 | 16330 | 16340 | 16330 | 277 |
| 314 | 20250416 | 142100 | 2210359385 | 16340 | 16340 | 16340 | 16330 | 237 |
| 315 | 20250416 | 142000 | 2206488525 | 16340 | 16340 | 16340 | 16330 | 166 |
| 316 | 20250416 | 141900 | 2203777385 | 16340 | 16340 | 16340 | 16330 | 323 |
| 317 | 20250416 | 141800 | 2198501505 | 16340 | 16340 | 16350 | 16340 | 261 |
| 318 | 20250416 | 141700 | 2194236555 | 16350 | 16340 | 16350 | 16340 | 446 |
| 319 | 20250416 | 141600 | 2186948415 | 16350 | 16340 | 16350 | 16340 | 221 |
| 320 | 20250416 | 141500 | 2183336355 | 16340 | 16350 | 16350 | 16340 | 951 |
| 321 | 20250416 | 141400 | 2167796915 | 16350 | 16340 | 16350 | 16340 | 380 |
| 322 | 20250416 | 141300 | 2161587525 | 16350 | 16340 | 16350 | 16340 | 547 |
| 323 | 20250416 | 141200 | 2152648935 | 16340 | 16340 | 16350 | 16340 | 324 |
| 324 | 20250416 | 141100 | 2147354575 | 16350 | 16360 | 16360 | 16340 | 1074 |
| 325 | 20250416 | 141000 | 2129798835 | 16360 | 16360 | 16360 | 16350 | 65 |
| 326 | 20250416 | 140900 | 2128735885 | 16360 | 16360 | 16360 | 16350 | 587 |
| 327 | 20250416 | 140800 | 2119137455 | 16360 | 16350 | 16380 | 16350 | 246 |
| 328 | 20250416 | 140700 | 2115113325 | 16350 | 16370 | 16390 | 16350 | 687 |
| 329 | 20250416 | 140600 | 2103872495 | 16370 | 16370 | 16370 | 16360 | 156 |
| 330 | 20250416 | 140500 | 2101319555 | 16390 | 16360 | 16390 | 16350 | 51 |
| 331 | 20250416 | 140400 | 2100484975 | 16360 | 16370 | 16370 | 16350 | 267 |
| 332 | 20250416 | 140300 | 2096117905 | 16400 | 16350 | 16400 | 16350 | 45 |
| 333 | 20250416 | 140200 | 2095382065 | 16360 | 16390 | 16390 | 16350 | 153 |
| 334 | 20250416 | 140100 | 2092879685 | 16390 | 16370 | 16390 | 16350 | 2437 |
| 335 | 20250416 | 140000 | 2053018345 | 16380 | 16380 | 16390 | 16370 | 164 |
| 336 | 20250416 | 135900 | 2050332215 | 16390 | 16390 | 16390 | 16380 | 219 |
| 337 | 20250416 | 135800 | 2046744595 | 16390 | 16390 | 16390 | 16380 | 154 |
| 338 | 20250416 | 135700 | 2044221765 | 16380 | 16390 | 16400 | 16380 | 359 |
| 339 | 20250416 | 135600 | 2038340875 | 16400 | 16360 | 16410 | 16360 | 370 |
| 340 | 20250416 | 135500 | 2032279575 | 16360 | 16370 | 16370 | 16360 | 120 |
| 341 | 20250416 | 135400 | 2030316095 | 16370 | 16370 | 16370 | 16360 | 267 |
| 342 | 20250416 | 135300 | 2025946115 | 16380 | 16380 | 16380 | 16370 | 70 |
| 343 | 20250416 | 135200 | 2024799945 | 16380 | 16380 | 16380 | 16370 | 482 |
| 344 | 20250416 | 135100 | 2016905515 | 16380 | 16380 | 16380 | 16370 | 177 |
| 345 | 20250416 | 135000 | 2014007585 | 16390 | 16380 | 16390 | 16370 | 237 |
| 346 | 20250416 | 134900 | 2010126255 | 16380 | 16370 | 16380 | 16370 | 315 |
| 347 | 20250416 | 134800 | 2004968805 | 16380 | 16380 | 16380 | 16370 | 84 |
| 348 | 20250416 | 134700 | 2003593295 | 16390 | 16380 | 16390 | 16380 | 171 |
| 349 | 20250416 | 134600 | 2000791935 | 16380 | 16390 | 16390 | 16380 | 272 |
| 350 | 20250416 | 134500 | 1996336325 | 16390 | 16400 | 16400 | 16370 | 289 |
| 351 | 20250416 | 134400 | 1991601585 | 16380 | 16400 | 16400 | 16370 | 105 |
| 352 | 20250416 | 134300 | 1989882015 | 16370 | 16370 | 16390 | 16370 | 391 |
| 353 | 20250416 | 134200 | 1983479435 | 16380 | 16380 | 16380 | 16380 | 140 |
| 354 | 20250416 | 134100 | 1981186235 | 16380 | 16370 | 16390 | 16370 | 321 |
| 355 | 20250416 | 134000 | 1975928275 | 16370 | 16390 | 16390 | 16370 | 627 |
| 356 | 20250416 | 133900 | 1965661775 | 16390 | 16380 | 16390 | 16380 | 279 |
| 357 | 20250416 | 133800 | 1961091295 | 16390 | 16390 | 16400 | 16380 | 162 |
| 358 | 20250416 | 133700 | 1958436325 | 16400 | 16390 | 16400 | 16390 | 82 |
| 359 | 20250416 | 133600 | 1957092045 | 16400 | 16400 | 16400 | 16400 | 281 |
| 360 | 20250416 | 133500 | 1952483645 | 16410 | 16390 | 16410 | 16390 | 225 |
| 361 | 20250416 | 133400 | 1948793305 | 16390 | 16380 | 16390 | 16380 | 93 |
| 362 | 20250416 | 133300 | 1947269765 | 16380 | 16390 | 16390 | 16380 | 615 |
| 363 | 20250416 | 133200 | 1937193085 | 16390 | 16380 | 16390 | 16380 | 240 |
| 364 | 20250416 | 133100 | 1933260785 | 16390 | 16390 | 16390 | 16380 | 114 |
| 365 | 20250416 | 133000 | 1931392725 | 16390 | 16400 | 16400 | 16390 | 284 |
| 366 | 20250416 | 132900 | 1926737645 | 16390 | 16390 | 16400 | 16390 | 186 |
| 367 | 20250416 | 132800 | 1923688975 | 16390 | 16390 | 16400 | 16390 | 233 |
| 368 | 20250416 | 132700 | 1919870045 | 16400 | 16390 | 16400 | 16390 | 84 |
| 369 | 20250416 | 132600 | 1918493175 | 16390 | 16400 | 16400 | 16390 | 319 |
| 370 | 20250416 | 132500 | 1913262535 | 16390 | 16410 | 16410 | 16390 | 310 |
| 371 | 20250416 | 132400 | 1908180935 | 16410 | 16400 | 16410 | 16400 | 101 |
| 372 | 20250416 | 132300 | 1906523565 | 16410 | 16390 | 16410 | 16390 | 473 |
| 373 | 20250416 | 132200 | 1898770135 | 16400 | 16390 | 16400 | 16390 | 88 |
| 374 | 20250416 | 132100 | 1897327705 | 16400 | 16400 | 16400 | 16390 | 100 |
| 375 | 20250416 | 132000 | 1895688625 | 16400 | 16410 | 16410 | 16390 | 358 |
| 376 | 20250416 | 131900 | 1889817715 | 16410 | 16410 | 16410 | 16410 | 2 |
| 377 | 20250416 | 131800 | 1889784895 | 16400 | 16400 | 16410 | 16400 | 325 |
| 378 | 20250416 | 131700 | 1884454765 | 16410 | 16400 | 16410 | 16400 | 86 |
| 379 | 20250416 | 131600 | 1883044235 | 16400 | 16410 | 16420 | 16400 | 114 |
| 380 | 20250416 | 131500 | 1881174395 | 16410 | 16400 | 16410 | 16400 | 266 |
| 381 | 20250416 | 131400 | 1876811905 | 16410 | 16400 | 16410 | 16400 | 110 |
| 382 | 20250416 | 131300 | 1875007205 | 16400 | 16420 | 16420 | 16400 | 145 |
| 383 | 20250416 | 131200 | 1872628805 | 16420 | 16400 | 16420 | 16400 | 212 |
| 384 | 20250416 | 131100 | 1869151825 | 16400 | 16410 | 16420 | 16400 | 416 |
| 385 | 20250416 | 131000 | 1862326065 | 16410 | 16400 | 16420 | 16400 | 489 |
| 386 | 20250416 | 130900 | 1854304005 | 16400 | 16400 | 16410 | 16400 | 173 |
| 387 | 20250416 | 130800 | 1851465485 | 16400 | 16410 | 16410 | 16400 | 162 |
| 388 | 20250416 | 130700 | 1848808315 | 16410 | 16410 | 16420 | 16400 | 455 |
| 389 | 20250416 | 130600 | 1841342915 | 16410 | 16410 | 16410 | 16410 | 92 |
| 390 | 20250416 | 130500 | 1839833195 | 16400 | 16400 | 16420 | 16400 | 222 |
| 391 | 20250416 | 130400 | 1836192225 | 16410 | 16400 | 16410 | 16400 | 92 |
| 392 | 20250416 | 130300 | 1834682905 | 16430 | 16390 | 16430 | 16390 | 347 |
| 393 | 20250416 | 130200 | 1828992385 | 16390 | 16390 | 16400 | 16390 | 204 |
| 394 | 20250416 | 130100 | 1825648735 | 16400 | 16390 | 16400 | 16380 | 450 |
| 395 | 20250416 | 130000 | 1818274165 | 16380 | 16380 | 16390 | 16380 | 511 |
| 396 | 20250416 | 125900 | 1809903825 | 16390 | 16390 | 16390 | 16390 | 94 |
| 397 | 20250416 | 125800 | 1808363165 | 16390 | 16400 | 16400 | 16390 | 284 |
| 398 | 20250416 | 125700 | 1803707395 | 16410 | 16390 | 16410 | 16390 | 204 |
| 399 | 20250416 | 125600 | 1800363655 | 16390 | 16400 | 16410 | 16390 | 95 |
| 400 | 20250416 | 125500 | 1798805835 | 16390 | 16390 | 16400 | 16390 | 76 |
| 401 | 20250416 | 125400 | 1797560175 | 16400 | 16400 | 16400 | 16390 | 494 |
| 402 | 20250416 | 125300 | 1789461375 | 16400 | 16390 | 16400 | 16390 | 232 |
| 403 | 20250416 | 125200 | 1785658735 | 16400 | 16390 | 16400 | 16390 | 175 |
| 404 | 20250416 | 125100 | 1782790345 | 16390 | 16400 | 16410 | 16390 | 223 |
| 405 | 20250416 | 125000 | 1779134325 | 16400 | 16390 | 16400 | 16390 | 127 |
| 406 | 20250416 | 124900 | 1777052255 | 16390 | 16400 | 16410 | 16390 | 162 |
| 407 | 20250416 | 124800 | 1774395705 | 16400 | 16410 | 16420 | 16400 | 149 |
| 408 | 20250416 | 124700 | 1771951705 | 16410 | 16410 | 16410 | 16400 | 272 |
| 409 | 20250416 | 124600 | 1767489765 | 16410 | 16410 | 16420 | 16410 | 76 |
| 410 | 20250416 | 124500 | 1766242465 | 16410 | 16430 | 16430 | 16410 | 180 |
| 411 | 20250416 | 124400 | 1763286545 | 16430 | 16410 | 16430 | 16400 | 370 |
| 412 | 20250416 | 124300 | 1757214665 | 16410 | 16420 | 16420 | 16410 | 81 |
| 413 | 20250416 | 124200 | 1755885375 | 16400 | 16410 | 16420 | 16400 | 197 |
| 414 | 20250416 | 124100 | 1752653465 | 16420 | 16425 | 16425 | 16400 | 318 |
| 415 | 20250416 | 124000 | 1747433825 | 16420 | 16400 | 16420 | 16400 | 120 |
| 416 | 20250416 | 123900 | 1745464885 | 16380 | 16390 | 16400 | 16380 | 345 |
| 417 | 20250416 | 123800 | 1739809725 | 16400 | 16400 | 16400 | 16400 | 71 |
| 418 | 20250416 | 123700 | 1738645325 | 16400 | 16410 | 16410 | 16390 | 112 |
| 419 | 20250416 | 123600 | 1736808815 | 16420 | 16390 | 16420 | 16390 | 305 |
| 420 | 20250416 | 123500 | 1731804725 | 16410 | 16390 | 16410 | 16390 | 209 |
| 421 | 20250416 | 123400 | 1728377485 | 16390 | 16400 | 16400 | 16390 | 313 |
| 422 | 20250416 | 123300 | 1723246575 | 16400 | 16400 | 16400 | 16390 | 89 |
| 423 | 20250416 | 123200 | 1721787705 | 16380 | 16380 | 16380 | 16380 | 92 |
| 424 | 20250416 | 123100 | 1720280745 | 16410 | 16380 | 16410 | 16380 | 204 |
| 425 | 20250416 | 123000 | 1716939045 | 16380 | 16380 | 16380 | 16380 | 125 |
| 426 | 20250416 | 122900 | 1714891545 | 16410 | 16390 | 16420 | 16380 | 288 |
| 427 | 20250416 | 122800 | 1710171675 | 16390 | 16390 | 16420 | 16390 | 130 |
| 428 | 20250416 | 122700 | 1708040805 | 16420 | 16410 | 16420 | 16390 | 94 |
| 429 | 20250416 | 122600 | 1706499925 | 16420 | 16420 | 16420 | 16390 | 237 |
| 430 | 20250416 | 122500 | 1702614475 | 16430 | 16430 | 16430 | 16390 | 113 |
| 431 | 20250416 | 122400 | 1700761115 | 16390 | 16390 | 16390 | 16390 | 125 |
| 432 | 20250416 | 122300 | 1698712365 | 16430 | 16370 | 16430 | 16370 | 225 |
| 433 | 20250416 | 122200 | 1695025675 | 16370 | 16380 | 16390 | 16370 | 92 |
| 434 | 20250416 | 122100 | 1693518815 | 16380 | 16410 | 16440 | 16380 | 283 |
| 435 | 20250416 | 122000 | 1688881055 | 16380 | 16400 | 16410 | 16380 | 204 |
| 436 | 20250416 | 121900 | 1685537025 | 16410 | 16400 | 16440 | 16400 | 160 |
| 437 | 20250416 | 121800 | 1682911915 | 16440 | 16430 | 16440 | 16400 | 663 |
| 438 | 20250416 | 121700 | 1672026015 | 16420 | 16400 | 16430 | 16390 | 98 |
| 439 | 20250416 | 121600 | 1670418845 | 16430 | 16410 | 16430 | 16400 | 309 |
| 440 | 20250416 | 121500 | 1665349695 | 16440 | 16400 | 16440 | 16400 | 418 |
| 441 | 20250416 | 121400 | 1658493815 | 16440 | 16440 | 16440 | 16400 | 76 |
| 442 | 20250416 | 121300 | 1657247295 | 16450 | 16410 | 16460 | 16400 | 737 |
| 443 | 20250416 | 121200 | 1645146845 | 16410 | 16420 | 16420 | 16400 | 153 |
| 444 | 20250416 | 121100 | 1642636515 | 16420 | 16400 | 16420 | 16400 | 261 |
| 445 | 20250416 | 121000 | 1638354915 | 16420 | 16420 | 16430 | 16400 | 676 |
| 446 | 20250416 | 120900 | 1627253825 | 16420 | 16420 | 16420 | 16400 | 89 |
| 447 | 20250416 | 120800 | 1625793905 | 16400 | 16410 | 16410 | 16400 | 323 |
| 448 | 20250416 | 120700 | 1620496135 | 16400 | 16360 | 16410 | 16360 | 1337 |
| 449 | 20250416 | 120600 | 1598573725 | 16380 | 16370 | 16380 | 16370 | 315 |
| 450 | 20250416 | 120500 | 1593414755 | 16380 | 16380 | 16390 | 16370 | 202 |
| 451 | 20250416 | 120400 | 1590106485 | 16380 | 16380 | 16390 | 16370 | 262 |
| 452 | 20250416 | 120300 | 1585816505 | 16380 | 16370 | 16380 | 16370 | 339 |
| 453 | 20250416 | 120200 | 1580266660 | 16380 | 16370 | 16380 | 16370 | 123 |
| 454 | 20250416 | 120100 | 1578252440 | 16380 | 16370 | 16380 | 16370 | 176 |
| 455 | 20250416 | 120000 | 1575371290 | 16380 | 16390 | 16390 | 16380 | 135 |
| 456 | 20250416 | 115900 | 1573159690 | 16370 | 16380 | 16390 | 16370 | 90 |
| 457 | 20250416 | 115800 | 1571686210 | 16380 | 16380 | 16380 | 16370 | 282 |
| 458 | 20250416 | 115700 | 1567068780 | 16400 | 16370 | 16400 | 16370 | 106 |
| 459 | 20250416 | 115600 | 1565332820 | 16370 | 16370 | 16370 | 16360 | 154 |
| 460 | 20250416 | 115500 | 1562813170 | 16360 | 16360 | 16370 | 16360 | 300 |
| 461 | 20250416 | 115400 | 1557904350 | 16370 | 16380 | 16380 | 16370 | 118 |
| 462 | 20250416 | 115300 | 1555972660 | 16380 | 16380 | 16380 | 16370 | 194 |
| 463 | 20250416 | 115200 | 1552795910 | 16390 | 16380 | 16400 | 16370 | 2939 |
| 464 | 20250416 | 115100 | 1504681965 | 16380 | 16370 | 16390 | 16370 | 239 |
| 465 | 20250416 | 115000 | 1500769035 | 16380 | 16370 | 16380 | 16370 | 283 |
| 466 | 20250416 | 114900 | 1496136115 | 16380 | 16380 | 16380 | 16370 | 106 |
| 467 | 20250416 | 114800 | 1494400545 | 16380 | 16400 | 16400 | 16370 | 192 |
| 468 | 20250416 | 114700 | 1491256555 | 16370 | 16380 | 16400 | 16370 | 600 |
| 469 | 20250416 | 114600 | 1481428325 | 16380 | 16370 | 16380 | 16370 | 521 |
| 470 | 20250416 | 114500 | 1472897075 | 16380 | 16370 | 16380 | 16370 | 532 |
| 471 | 20250416 | 114400 | 1464186025 | 16370 | 16380 | 16380 | 16370 | 78 |
| 472 | 20250416 | 114300 | 1462909115 | 16380 | 16380 | 16380 | 16370 | 107 |
| 473 | 20250416 | 114200 | 1461157385 | 16390 | 16390 | 16390 | 16370 | 231 |
| 474 | 20250416 | 114100 | 1457374165 | 16400 | 16380 | 16400 | 16380 | 225 |
| 475 | 20250416 | 114000 | 1453688645 | 16380 | 16380 | 16390 | 16380 | 225 |
| 476 | 20250416 | 113900 | 1450003025 | 16390 | 16390 | 16390 | 16380 | 76 |
| 477 | 20250416 | 113800 | 1448758065 | 16390 | 16380 | 16390 | 16380 | 109 |
| 478 | 20250416 | 113700 | 1446972485 | 16390 | 16390 | 16400 | 16380 | 907 |
| 479 | 20250416 | 113600 | 1432104545 | 16390 | 16370 | 16390 | 16360 | 285 |
| 480 | 20250416 | 113500 | 1427437465 | 16380 | 16370 | 16380 | 16360 | 480 |
| 481 | 20250416 | 113400 | 1419581505 | 16370 | 16360 | 16380 | 16360 | 126 |
| 482 | 20250416 | 113300 | 1417519705 | 16380 | 16360 | 16380 | 16350 | 758 |
| 483 | 20250416 | 113200 | 1405122635 | 16360 | 16380 | 16380 | 16350 | 544 |
| 484 | 20250416 | 113100 | 1396222885 | 16360 | 16370 | 16380 | 16360 | 235 |
| 485 | 20250416 | 113000 | 1392377315 | 16390 | 16380 | 16390 | 16360 | 192 |
| 486 | 20250416 | 112900 | 1389232935 | 16360 | 16370 | 16390 | 16360 | 597 |
| 487 | 20250416 | 112800 | 1379457995 | 16370 | 16400 | 16400 | 16370 | 105 |
| 488 | 20250416 | 112700 | 1377738935 | 16400 | 16360 | 16400 | 16350 | 745 |
| 489 | 20250416 | 112600 | 1365553865 | 16350 | 16350 | 16350 | 16350 | 93 |
| 490 | 20250416 | 112500 | 1364033315 | 16420 | 16360 | 16430 | 16340 | 387 |
| 491 | 20250416 | 112400 | 1357705595 | 16340 | 16360 | 16430 | 16330 | 764 |
| 492 | 20250416 | 112300 | 1345208125 | 16360 | 16380 | 16380 | 16350 | 673 |
| 493 | 20250416 | 112200 | 1334193345 | 16390 | 16430 | 16430 | 16390 | 971 |
| 494 | 20250416 | 112100 | 1318276285 | 16420 | 16420 | 16430 | 16400 | 1036 |
| 495 | 20250416 | 112000 | 1301271035 | 16420 | 16430 | 16450 | 16420 | 426 |
| 496 | 20250416 | 111900 | 1294274075 | 16430 | 16420 | 16450 | 16420 | 1078 |
| 497 | 20250416 | 111800 | 1276571075 | 16420 | 16450 | 16450 | 16400 | 3053 |
| 498 | 20250416 | 111700 | 1226443015 | 16450 | 16450 | 16460 | 16440 | 668 |
| 499 | 20250416 | 111600 | 1215455435 | 16460 | 16460 | 16460 | 16450 | 280 |
| 500 | 20250416 | 111500 | 1210848565 | 16460 | 16460 | 16460 | 16450 | 926 |
| 501 | 20250416 | 111400 | 1195614025 | 16460 | 16460 | 16470 | 16450 | 218 |
| 502 | 20250416 | 111300 | 1192026195 | 16460 | 16460 | 16460 | 16460 | 221 |
| 503 | 20250416 | 111200 | 1188388535 | 16470 | 16470 | 16470 | 16460 | 205 |
| 504 | 20250416 | 111100 | 1185013435 | 16470 | 16480 | 16530 | 16460 | 176 |
| 505 | 20250416 | 111000 | 1182111095 | 16530 | 16460 | 16530 | 16440 | 1052 |
| 506 | 20250416 | 110900 | 1164801155 | 16470 | 16480 | 16490 | 16460 | 378 |
| 507 | 20250416 | 110800 | 1158575435 | 16490 | 16490 | 16490 | 16490 | 51 |
| 508 | 20250416 | 110700 | 1157734445 | 16490 | 16480 | 16550 | 16470 | 934 |
| 509 | 20250416 | 110600 | 1142342135 | 16480 | 16500 | 16500 | 16460 | 229 |
| 510 | 20250416 | 110500 | 1138567395 | 16500 | 16510 | 16510 | 16500 | 171 |
| 511 | 20250416 | 110400 | 1135745205 | 16540 | 16550 | 16550 | 16480 | 267 |
| 512 | 20250416 | 110300 | 1131343285 | 16550 | 16480 | 16560 | 16480 | 3438 |
| 513 | 20250416 | 110200 | 1074613125 | 16470 | 16470 | 16500 | 16460 | 489 |
| 514 | 20250416 | 110100 | 1066560895 | 16500 | 16490 | 16500 | 16470 | 1108 |
| 515 | 20250416 | 110000 | 1048302865 | 16500 | 16500 | 16540 | 16500 | 518 |
| 516 | 20250416 | 105900 | 1039752145 | 16500 | 16500 | 16500 | 16490 | 1279 |
| 517 | 20250416 | 105800 | 1018651045 | 16500 | 16510 | 16510 | 16500 | 587 |
| 518 | 20250416 | 105700 | 1008960675 | 16510 | 16530 | 16530 | 16510 | 451 |
| 519 | 20250416 | 105600 | 1001511415 | 16520 | 16540 | 16540 | 16520 | 319 |
| 520 | 20250416 | 105500 | 996238585 | 16550 | 16550 | 16560 | 16540 | 904 |
| 521 | 20250416 | 105400 | 981278305 | 16550 | 16560 | 16570 | 16550 | 832 |
| 522 | 20250416 | 105300 | 967500575 | 16560 | 16560 | 16570 | 16560 | 323 |
| 523 | 20250416 | 105200 | 962151475 | 16560 | 16570 | 16570 | 16560 | 398 |
| 524 | 20250416 | 105100 | 955558375 | 16560 | 16560 | 16570 | 16560 | 378 |
| 525 | 20250416 | 105000 | 949297205 | 16580 | 16560 | 16580 | 16560 | 188 |
| 526 | 20250416 | 104900 | 946183665 | 16560 | 16590 | 16590 | 16560 | 471 |
| 527 | 20250416 | 104800 | 938382535 | 16570 | 16570 | 16580 | 16560 | 338 |
| 528 | 20250416 | 104700 | 932783115 | 16560 | 16560 | 16570 | 16560 | 130 |
| 529 | 20250416 | 104600 | 930630215 | 16560 | 16560 | 16560 | 16560 | 307 |
| 530 | 20250416 | 104500 | 925546295 | 16560 | 16580 | 16580 | 16560 | 972 |
| 531 | 20250416 | 104400 | 909440905 | 16600 | 16570 | 16610 | 16570 | 410 |
| 532 | 20250416 | 104300 | 902642185 | 16570 | 16570 | 16590 | 16570 | 198 |
| 533 | 20250416 | 104200 | 899361125 | 16570 | 16580 | 16580 | 16570 | 355 |
| 534 | 20250416 | 104100 | 893476655 | 16580 | 16580 | 16600 | 16570 | 282 |
| 535 | 20250416 | 104000 | 888800115 | 16580 | 16590 | 16590 | 16580 | 63 |
| 536 | 20250416 | 103900 | 887755465 | 16590 | 16610 | 16610 | 16580 | 307 |
| 537 | 20250416 | 103800 | 882660005 | 16610 | 16610 | 16610 | 16600 | 144 |
| 538 | 20250416 | 103700 | 880269405 | 16610 | 16610 | 16610 | 16610 | 69 |
| 539 | 20250416 | 103600 | 879123315 | 16630 | 16610 | 16630 | 16610 | 162 |
| 540 | 20250416 | 103500 | 876431095 | 16610 | 16630 | 16640 | 16610 | 104 |
| 541 | 20250416 | 103400 | 874703405 | 16610 | 16610 | 16610 | 16610 | 41 |
| 542 | 20250416 | 103300 | 874022395 | 16610 | 16590 | 16630 | 16590 | 353 |
| 543 | 20250416 | 103200 | 868160115 | 16590 | 16580 | 16610 | 16580 | 142 |
| 544 | 20250416 | 103100 | 865804235 | 16580 | 16610 | 16610 | 16580 | 431 |
| 545 | 20250416 | 103000 | 858650865 | 16610 | 16620 | 16620 | 16610 | 467 |
| 546 | 20250416 | 102900 | 850891195 | 16620 | 16630 | 16630 | 16620 | 195 |
| 547 | 20250416 | 102800 | 847649795 | 16620 | 16630 | 16630 | 16620 | 71 |
| 548 | 20250416 | 102700 | 846469595 | 16630 | 16630 | 16630 | 16620 | 153 |
| 549 | 20250416 | 102600 | 843925615 | 16620 | 16630 | 16630 | 16620 | 280 |
| 550 | 20250416 | 102500 | 839271605 | 16620 | 16620 | 16630 | 16620 | 598 |
| 551 | 20250416 | 102400 | 829332795 | 16640 | 16620 | 16640 | 16620 | 72 |
| 552 | 20250416 | 102300 | 828135755 | 16620 | 16620 | 16620 | 16620 | 229 |
| 553 | 20250416 | 102200 | 824329775 | 16620 | 16640 | 16640 | 16620 | 296 |
| 554 | 20250416 | 102100 | 819408535 | 16640 | 16640 | 16640 | 16630 | 53 |
| 555 | 20250416 | 102000 | 818526715 | 16630 | 16630 | 16630 | 16620 | 230 |
| 556 | 20250416 | 101900 | 814702075 | 16620 | 16630 | 16630 | 16615 | 359 |
| 557 | 20250416 | 101800 | 808735635 | 16630 | 16650 | 16650 | 16630 | 111 |
| 558 | 20250416 | 101700 | 806888365 | 16620 | 16660 | 16670 | 16620 | 229 |
| 559 | 20250416 | 101600 | 803076075 | 16670 | 16670 | 16680 | 16650 | 18 |
| 560 | 20250416 | 101500 | 802775955 | 16630 | 16670 | 16670 | 16620 | 193 |
| 561 | 20250416 | 101400 | 799565615 | 16670 | 16660 | 16680 | 16660 | 361 |
| 562 | 20250416 | 101300 | 793546125 | 16660 | 16660 | 16670 | 16660 | 119 |
| 563 | 20250416 | 101200 | 791563455 | 16620 | 16620 | 16620 | 16620 | 94 |
| 564 | 20250416 | 101100 | 790001175 | 16620 | 16670 | 16670 | 16620 | 115 |
| 565 | 20250416 | 101000 | 788085605 | 16660 | 16660 | 16660 | 16610 | 211 |
| 566 | 20250416 | 100900 | 784573295 | 16650 | 16620 | 16670 | 16620 | 1399 |
| 567 | 20250416 | 100800 | 761287165 | 16580 | 16590 | 16590 | 16580 | 54 |
| 568 | 20250416 | 100700 | 760391315 | 16580 | 16610 | 16610 | 16580 | 660 |
| 569 | 20250416 | 100600 | 749434765 | 16610 | 16600 | 16610 | 16600 | 312 |
| 570 | 20250416 | 100500 | 744253035 | 16600 | 16600 | 16600 | 16570 | 319 |
| 571 | 20250416 | 100400 | 738958765 | 16570 | 16570 | 16570 | 16570 | 53 |
| 572 | 20250416 | 100300 | 738080555 | 16570 | 16560 | 16590 | 16560 | 373 |
| 573 | 20250416 | 100200 | 731894465 | 16560 | 16580 | 16590 | 16560 | 167 |
| 574 | 20250416 | 100100 | 729125255 | 16600 | 16560 | 16600 | 16550 | 369 |
| 575 | 20250416 | 100000 | 723009285 | 16550 | 16580 | 16580 | 16550 | 47 |
| 576 | 20250416 | 095900 | 722231105 | 16600 | 16550 | 16600 | 16550 | 409 |
| 577 | 20250416 | 095800 | 715452085 | 16550 | 16550 | 16560 | 16530 | 418 |
| 578 | 20250416 | 095700 | 708533385 | 16550 | 16540 | 16550 | 16530 | 429 |
| 579 | 20250416 | 095600 | 701437105 | 16540 | 16530 | 16560 | 16530 | 335 |
| 580 | 20250416 | 095500 | 695897715 | 16550 | 16540 | 16550 | 16530 | 502 |
| 581 | 20250416 | 095400 | 687596055 | 16530 | 16510 | 16530 | 16510 | 805 |
| 582 | 20250416 | 095300 | 674300605 | 16515 | 16500 | 16520 | 16500 | 576 |
| 583 | 20250416 | 095200 | 664793065 | 16500 | 16500 | 16500 | 16490 | 571 |
| 584 | 20250416 | 095100 | 655372095 | 16500 | 16515 | 16520 | 16500 | 636 |
| 585 | 20250416 | 095000 | 644869170 | 16515 | 16505 | 16515 | 16495 | 316 |
| 586 | 20250416 | 094900 | 639653460 | 16500 | 16510 | 16510 | 16500 | 218 |
| 587 | 20250416 | 094800 | 636056125 | 16490 | 16500 | 16510 | 16490 | 250 |
| 588 | 20250416 | 094700 | 631930105 | 16480 | 16480 | 16480 | 16480 | 3 |
| 589 | 20250416 | 094600 | 631880665 | 16480 | 16500 | 16520 | 16480 | 332 |
| 590 | 20250416 | 094500 | 626407885 | 16500 | 16490 | 16520 | 16490 | 327 |
| 591 | 20250416 | 094400 | 621014045 | 16500 | 16520 | 16520 | 16500 | 51 |
| 592 | 20250416 | 094300 | 620172305 | 16520 | 16530 | 16530 | 16500 | 415 |
| 593 | 20250416 | 094200 | 613323785 | 16510 | 16520 | 16530 | 16500 | 959 |
| 594 | 20250416 | 094100 | 597494625 | 16520 | 16530 | 16530 | 16520 | 101 |
| 595 | 20250416 | 094000 | 595825955 | 16530 | 16510 | 16530 | 16510 | 102 |
| 596 | 20250416 | 093900 | 594140645 | 16510 | 16530 | 16560 | 16510 | 275 |
| 597 | 20250416 | 093800 | 589595105 | 16550 | 16530 | 16550 | 16510 | 2355 |
| 598 | 20250416 | 093700 | 550656215 | 16530 | 16540 | 16550 | 16530 | 139 |
| 599 | 20250416 | 093600 | 548357545 | 16540 | 16520 | 16550 | 16520 | 251 |
| 600 | 20250416 | 093500 | 544208465 | 16520 | 16520 | 16550 | 16520 | 418 |
| 601 | 20250416 | 093400 | 537295905 | 16520 | 16540 | 16570 | 16520 | 2214 |
| 602 | 20250416 | 093300 | 500675760 | 16540 | 16550 | 16560 | 16520 | 1952 |
| 603 | 20250416 | 093200 | 468388470 | 16560 | 16570 | 16580 | 16560 | 408 |
| 604 | 20250416 | 093100 | 461629310 | 16580 | 16570 | 16580 | 16560 | 719 |
| 605 | 20250416 | 093000 | 449716380 | 16570 | 16550 | 16570 | 16550 | 458 |
| 606 | 20250416 | 092900 | 442128940 | 16570 | 16570 | 16570 | 16540 | 1328 |
| 607 | 20250416 | 092800 | 420140520 | 16570 | 16590 | 16590 | 16570 | 1055 |
| 608 | 20250416 | 092700 | 402651290 | 16590 | 16590 | 16590 | 16590 | 172 |
| 609 | 20250416 | 092600 | 399797810 | 16580 | 16590 | 16590 | 16580 | 339 |
| 610 | 20250416 | 092500 | 394174410 | 16590 | 16600 | 16600 | 16580 | 174 |
| 611 | 20250416 | 092400 | 391288610 | 16590 | 16590 | 16590 | 16580 | 888 |
| 612 | 20250416 | 092300 | 376562000 | 16600 | 16590 | 16605 | 16590 | 1818 |
| 613 | 20250416 | 092200 | 346389530 | 16600 | 16630 | 16630 | 16590 | 1850 |
| 614 | 20250416 | 092100 | 315666780 | 16630 | 16635 | 16635 | 16620 | 239 |
| 615 | 20250416 | 092000 | 311693210 | 16635 | 16630 | 16640 | 16630 | 144 |
| 616 | 20250416 | 091900 | 309297710 | 16630 | 16630 | 16640 | 16620 | 1436 |
| 617 | 20250416 | 091800 | 285426130 | 16640 | 16630 | 16640 | 16630 | 172 |
| 618 | 20250416 | 091700 | 282565050 | 16630 | 16640 | 16640 | 16620 | 917 |
| 619 | 20250416 | 091600 | 267316900 | 16640 | 16650 | 16650 | 16640 | 861 |
| 620 | 20250416 | 091500 | 252986430 | 16660 | 16660 | 16670 | 16650 | 740 |
| 621 | 20250416 | 091400 | 240660705 | 16660 | 16680 | 16680 | 16650 | 751 |
| 622 | 20250416 | 091300 | 228152635 | 16690 | 16660 | 16690 | 16650 | 610 |
| 623 | 20250416 | 091200 | 217995305 | 16660 | 16670 | 16730 | 16650 | 1940 |
| 624 | 20250416 | 091100 | 185675785 | 16660 | 16700 | 16710 | 16660 | 2086 |
| 625 | 20250416 | 091000 | 150881505 | 16700 | 16720 | 16730 | 16700 | 902 |
| 626 | 20250416 | 090900 | 135812055 | 16730 | 16730 | 16730 | 16720 | 159 |
| 627 | 20250416 | 090800 | 133153015 | 16740 | 16750 | 16750 | 16730 | 368 |
| 628 | 20250416 | 090700 | 126994725 | 16750 | 16730 | 16770 | 16730 | 23 |
| 629 | 20250416 | 090600 | 126609095 | 16710 | 16710 | 16750 | 16710 | 176 |
| 630 | 20250416 | 090500 | 123666085 | 16700 | 16700 | 16730 | 16700 | 1015 |
| 631 | 20250416 | 090400 | 106706490 | 16710 | 16720 | 16720 | 16710 | 435 |
| 632 | 20250416 | 090300 | 99435890 | 16720 | 16770 | 16770 | 16720 | 216 |
| 633 | 20250416 | 090200 | 95820050 | 16750 | 16740 | 16780 | 16710 | 1279 |
| 634 | 20250416 | 090100 | 74426620 | 16740 | 16700 | 16760 | 16700 | 367 |
| 635 | 20250416 | 090000 | 68284890 | 16730 | 16820 | 16820 | 16700 | 4072 |