33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 3 | 20250415 | 191500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 4 | 20250415 | 191400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 5 | 20250415 | 191300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 6 | 20250415 | 191200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 7 | 20250415 | 191100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 8 | 20250415 | 191000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 9 | 20250415 | 190900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 10 | 20250415 | 190800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 11 | 20250415 | 190700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 12 | 20250415 | 190600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 13 | 20250415 | 190500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 14 | 20250415 | 190400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 15 | 20250415 | 190300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 16 | 20250415 | 190200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 17 | 20250415 | 190100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 18 | 20250415 | 190000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 19 | 20250415 | 185900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 20 | 20250415 | 185800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 21 | 20250415 | 185700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 22 | 20250415 | 185600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 23 | 20250415 | 185500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 24 | 20250415 | 185400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 25 | 20250415 | 185300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 26 | 20250415 | 185200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 27 | 20250415 | 185100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 28 | 20250415 | 185000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 29 | 20250415 | 184900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 30 | 20250415 | 184800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 31 | 20250415 | 184700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 32 | 20250415 | 184600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 33 | 20250415 | 184500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 34 | 20250415 | 184400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 35 | 20250415 | 184300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 36 | 20250415 | 184200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 37 | 20250415 | 184100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 38 | 20250415 | 184000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 39 | 20250415 | 183900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 40 | 20250415 | 183800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 41 | 20250415 | 183700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 42 | 20250415 | 183600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 43 | 20250415 | 183500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 44 | 20250415 | 183400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 45 | 20250415 | 183300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 46 | 20250415 | 183200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 47 | 20250415 | 183100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 48 | 20250415 | 183000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 49 | 20250415 | 182900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 50 | 20250415 | 182800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 51 | 20250415 | 182700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 52 | 20250415 | 182600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 53 | 20250415 | 182500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 54 | 20250415 | 182400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 55 | 20250415 | 182300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 56 | 20250415 | 182200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 57 | 20250415 | 182100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 58 | 20250415 | 182000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 59 | 20250415 | 181900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 60 | 20250415 | 181800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 61 | 20250415 | 181700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 62 | 20250415 | 181600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 63 | 20250415 | 181500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 64 | 20250415 | 181400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 65 | 20250415 | 181300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 66 | 20250415 | 181200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 67 | 20250415 | 181100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 68 | 20250415 | 181000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 69 | 20250415 | 180900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 70 | 20250415 | 180800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 71 | 20250415 | 180700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 72 | 20250415 | 180600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 73 | 20250415 | 180500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 74 | 20250415 | 180400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 75 | 20250415 | 180300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 76 | 20250415 | 180200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 77 | 20250415 | 180100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 78 | 20250415 | 180000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 79 | 20250415 | 175900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 80 | 20250415 | 175800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 81 | 20250415 | 175700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 82 | 20250415 | 175600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 83 | 20250415 | 175500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 84 | 20250415 | 175400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 85 | 20250415 | 175300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 86 | 20250415 | 175200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 87 | 20250415 | 175100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 88 | 20250415 | 175000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 89 | 20250415 | 174900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 90 | 20250415 | 174800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 91 | 20250415 | 174700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 92 | 20250415 | 174600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 93 | 20250415 | 174500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 94 | 20250415 | 174400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 95 | 20250415 | 174300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 96 | 20250415 | 174200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 97 | 20250415 | 174100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 98 | 20250415 | 174000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 99 | 20250415 | 173900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 100 | 20250415 | 173800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 101 | 20250415 | 173700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 102 | 20250415 | 173600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 103 | 20250415 | 173500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 104 | 20250415 | 173400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 105 | 20250415 | 173300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 106 | 20250415 | 173200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 107 | 20250415 | 173100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 108 | 20250415 | 173000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 109 | 20250415 | 172900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 110 | 20250415 | 172800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 111 | 20250415 | 172700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 112 | 20250415 | 172600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 113 | 20250415 | 172500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 114 | 20250415 | 172400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 115 | 20250415 | 172300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 116 | 20250415 | 172200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 117 | 20250415 | 172100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 118 | 20250415 | 172000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 119 | 20250415 | 171900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 120 | 20250415 | 171800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 121 | 20250415 | 171700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 122 | 20250415 | 171600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 123 | 20250415 | 171500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 124 | 20250415 | 171400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 125 | 20250415 | 171300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 126 | 20250415 | 171200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 127 | 20250415 | 171100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 128 | 20250415 | 171000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 129 | 20250415 | 170900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 130 | 20250415 | 170800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 131 | 20250415 | 170700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 132 | 20250415 | 170600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 133 | 20250415 | 170500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 134 | 20250415 | 170400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 135 | 20250415 | 170300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 136 | 20250415 | 170200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 137 | 20250415 | 170100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 138 | 20250415 | 170000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 139 | 20250415 | 165900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 140 | 20250415 | 165800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 141 | 20250415 | 165700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 142 | 20250415 | 165600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 143 | 20250415 | 165500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 144 | 20250415 | 165400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 145 | 20250415 | 165300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 146 | 20250415 | 165200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 147 | 20250415 | 165100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 148 | 20250415 | 165000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 149 | 20250415 | 164900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 150 | 20250415 | 164800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 151 | 20250415 | 164700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 152 | 20250415 | 164600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 153 | 20250415 | 164500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 154 | 20250415 | 164400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 155 | 20250415 | 164300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 156 | 20250415 | 164200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 157 | 20250415 | 164100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 158 | 20250415 | 164000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 159 | 20250415 | 163900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 160 | 20250415 | 163800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 161 | 20250415 | 163700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 162 | 20250415 | 163600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 163 | 20250415 | 163500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 164 | 20250415 | 163400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 165 | 20250415 | 163300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 166 | 20250415 | 163200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 167 | 20250415 | 163100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 168 | 20250415 | 163000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 169 | 20250415 | 162900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 170 | 20250415 | 162800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 171 | 20250415 | 162700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 172 | 20250415 | 162600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 173 | 20250415 | 162500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 174 | 20250415 | 162400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 175 | 20250415 | 162300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 176 | 20250415 | 162200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 177 | 20250415 | 162100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 178 | 20250415 | 162000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 179 | 20250415 | 161900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 180 | 20250415 | 161800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 181 | 20250415 | 161700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 182 | 20250415 | 161600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 183 | 20250415 | 161500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 184 | 20250415 | 161400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 185 | 20250415 | 161300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 186 | 20250415 | 161200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 187 | 20250415 | 161100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 188 | 20250415 | 161000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 189 | 20250415 | 160900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 190 | 20250415 | 160800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 191 | 20250415 | 160700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 192 | 20250415 | 160600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 193 | 20250415 | 160500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 194 | 20250415 | 160400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 195 | 20250415 | 160300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 196 | 20250415 | 160200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 197 | 20250415 | 160100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 198 | 20250415 | 160000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 199 | 20250415 | 155900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 200 | 20250415 | 155800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 201 | 20250415 | 155700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 202 | 20250415 | 155600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 203 | 20250415 | 155500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 204 | 20250415 | 155400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 205 | 20250415 | 155300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 206 | 20250415 | 155200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 207 | 20250415 | 155100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 208 | 20250415 | 155000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 209 | 20250415 | 154900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 210 | 20250415 | 154800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 211 | 20250415 | 154700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 212 | 20250415 | 154600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 213 | 20250415 | 154500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 214 | 20250415 | 154400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 215 | 20250415 | 154300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 216 | 20250415 | 154200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 217 | 20250415 | 154100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 218 | 20250415 | 154000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 219 | 20250415 | 153900 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 220 | 20250415 | 153800 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 221 | 20250415 | 153700 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 222 | 20250415 | 153600 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 223 | 20250415 | 153500 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 224 | 20250415 | 153400 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 225 | 20250415 | 153300 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 226 | 20250415 | 153200 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 227 | 20250415 | 153100 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 0 |
| 228 | 20250415 | 153000 | 3973576295 | 18600 | 18600 | 18600 | 18600 | 5300 |
| 229 | 20250415 | 152900 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 230 | 20250415 | 152800 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 231 | 20250415 | 152700 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 232 | 20250415 | 152600 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 233 | 20250415 | 152500 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 234 | 20250415 | 152400 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 235 | 20250415 | 152300 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 236 | 20250415 | 152200 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 237 | 20250415 | 152100 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 238 | 20250415 | 152000 | 3874996295 | 18530 | 18530 | 18530 | 18530 | 0 |
| 239 | 20250415 | 151900 | 3874996295 | 18530 | 18500 | 18530 | 18500 | 657 |
| 240 | 20250415 | 151800 | 3862831765 | 18490 | 18530 | 18530 | 18490 | 261 |
| 241 | 20250415 | 151700 | 3857996975 | 18530 | 18500 | 18530 | 18500 | 305 |
| 242 | 20250415 | 151600 | 3852348265 | 18500 | 18475 | 18500 | 18475 | 804 |
| 243 | 20250415 | 151500 | 3837474690 | 18475 | 18480 | 18480 | 18460 | 567 |
| 244 | 20250415 | 151400 | 3826996745 | 18460 | 18480 | 18480 | 18460 | 154 |
| 245 | 20250415 | 151300 | 3824152205 | 18480 | 18480 | 18480 | 18480 | 35 |
| 246 | 20250415 | 151200 | 3823505405 | 18450 | 18450 | 18470 | 18450 | 1483 |
| 247 | 20250415 | 151100 | 3796134495 | 18450 | 18470 | 18470 | 18450 | 523 |
| 248 | 20250415 | 151000 | 3786475675 | 18450 | 18470 | 18470 | 18450 | 611 |
| 249 | 20250415 | 150900 | 3775198925 | 18480 | 18480 | 18490 | 18480 | 367 |
| 250 | 20250415 | 150800 | 3768416725 | 18480 | 18450 | 18480 | 18450 | 810 |
| 251 | 20250415 | 150700 | 3753453625 | 18450 | 18490 | 18490 | 18450 | 113 |
| 252 | 20250415 | 150600 | 3751366535 | 18490 | 18450 | 18490 | 18440 | 619 |
| 253 | 20250415 | 150500 | 3739939165 | 18450 | 18440 | 18450 | 18440 | 246 |
| 254 | 20250415 | 150400 | 3735402565 | 18450 | 18450 | 18450 | 18450 | 227 |
| 255 | 20250415 | 150300 | 3731214415 | 18430 | 18420 | 18430 | 18420 | 840 |
| 256 | 20250415 | 150200 | 3715735485 | 18420 | 18420 | 18420 | 18420 | 473 |
| 257 | 20250415 | 150100 | 3707022825 | 18420 | 18440 | 18440 | 18420 | 311 |
| 258 | 20250415 | 150000 | 3701292635 | 18450 | 18450 | 18450 | 18450 | 0 |
| 259 | 20250415 | 145900 | 3701292635 | 18450 | 18440 | 18450 | 18440 | 360 |
| 260 | 20250415 | 145800 | 3694653755 | 18450 | 18450 | 18450 | 18450 | 4 |
| 261 | 20250415 | 145700 | 3694579955 | 18420 | 18420 | 18420 | 18420 | 0 |
| 262 | 20250415 | 145600 | 3694579955 | 18420 | 18430 | 18430 | 18420 | 211 |
| 263 | 20250415 | 145500 | 3690691245 | 18430 | 18490 | 18490 | 18430 | 247 |
| 264 | 20250415 | 145400 | 3686131115 | 18500 | 18500 | 18500 | 18500 | 1359 |
| 265 | 20250415 | 145300 | 3660989615 | 18460 | 18450 | 18460 | 18450 | 92 |
| 266 | 20250415 | 145200 | 3659291595 | 18440 | 18430 | 18440 | 18430 | 121 |
| 267 | 20250415 | 145100 | 3657060455 | 18430 | 18420 | 18460 | 18420 | 267 |
| 268 | 20250415 | 145000 | 3652137905 | 18420 | 18430 | 18430 | 18420 | 122 |
| 269 | 20250415 | 144900 | 3649890655 | 18420 | 18500 | 18500 | 18420 | 963 |
| 270 | 20250415 | 144800 | 3632104595 | 18510 | 18550 | 18550 | 18500 | 181 |
| 271 | 20250415 | 144700 | 3628754385 | 18550 | 18550 | 18550 | 18550 | 6 |
| 272 | 20250415 | 144600 | 3628643085 | 18550 | 18550 | 18560 | 18550 | 121 |
| 273 | 20250415 | 144500 | 3626398285 | 18550 | 18550 | 18550 | 18550 | 50 |
| 274 | 20250415 | 144400 | 3625470785 | 18550 | 18470 | 18550 | 18450 | 204 |
| 275 | 20250415 | 144300 | 3621696775 | 18470 | 18470 | 18470 | 18470 | 2 |
| 276 | 20250415 | 144200 | 3621659835 | 18450 | 18570 | 18580 | 18360 | 2444 |
| 277 | 20250415 | 144100 | 3576600175 | 18550 | 18500 | 18550 | 18500 | 179 |
| 278 | 20250415 | 144000 | 3573282655 | 18500 | 18500 | 18500 | 18500 | 0 |
| 279 | 20250415 | 143900 | 3573282655 | 18500 | 18450 | 18500 | 18450 | 190 |
| 280 | 20250415 | 143800 | 3569769465 | 18480 | 18450 | 18480 | 18450 | 240 |
| 281 | 20250415 | 143700 | 3565340995 | 18450 | 18450 | 18450 | 18450 | 0 |
| 282 | 20250415 | 143600 | 3565340995 | 18450 | 18450 | 18450 | 18450 | 135 |
| 283 | 20250415 | 143500 | 3562850245 | 18450 | 18440 | 18450 | 18440 | 23 |
| 284 | 20250415 | 143400 | 3562425925 | 18440 | 18430 | 18440 | 18430 | 77 |
| 285 | 20250415 | 143300 | 3561006795 | 18440 | 18440 | 18440 | 18440 | 3 |
| 286 | 20250415 | 143200 | 3560951475 | 18440 | 18440 | 18440 | 18440 | 0 |
| 287 | 20250415 | 143100 | 3560951475 | 18440 | 18430 | 18440 | 18430 | 62 |
| 288 | 20250415 | 143000 | 3559808245 | 18440 | 18440 | 18440 | 18440 | 50 |
| 289 | 20250415 | 142900 | 3558886245 | 18380 | 18380 | 18380 | 18380 | 0 |
| 290 | 20250415 | 142800 | 3558886245 | 18380 | 18380 | 18380 | 18380 | 61 |
| 291 | 20250415 | 142700 | 3557765065 | 18380 | 18390 | 18390 | 18380 | 251 |
| 292 | 20250415 | 142600 | 3553149815 | 18390 | 18390 | 18390 | 18390 | 4 |
| 293 | 20250415 | 142500 | 3553076255 | 18380 | 18380 | 18380 | 18380 | 214 |
| 294 | 20250415 | 142400 | 3549142935 | 18380 | 18390 | 18390 | 18380 | 110 |
| 295 | 20250415 | 142300 | 3547120045 | 18370 | 18410 | 18410 | 18370 | 490 |
| 296 | 20250415 | 142200 | 3538112585 | 18400 | 18400 | 18400 | 18400 | 1457 |
| 297 | 20250415 | 142100 | 3511303785 | 18390 | 18390 | 18390 | 18390 | 53 |
| 298 | 20250415 | 142000 | 3510329115 | 18400 | 18390 | 18400 | 18390 | 199 |
| 299 | 20250415 | 141900 | 3506668245 | 18400 | 18380 | 18400 | 18380 | 97 |
| 300 | 20250415 | 141800 | 3504885165 | 18380 | 18380 | 18380 | 18380 | 2 |
| 301 | 20250415 | 141700 | 3504848405 | 18380 | 18380 | 18390 | 18370 | 33 |
| 302 | 20250415 | 141600 | 3504241735 | 18400 | 18400 | 18400 | 18400 | 0 |
| 303 | 20250415 | 141500 | 3504241735 | 18400 | 18400 | 18400 | 18400 | 0 |
| 304 | 20250415 | 141400 | 3504241735 | 18400 | 18380 | 18400 | 18380 | 5 |
| 305 | 20250415 | 141300 | 3504149815 | 18350 | 18360 | 18360 | 18350 | 590 |
| 306 | 20250415 | 141200 | 3493322925 | 18370 | 18380 | 18380 | 18370 | 107 |
| 307 | 20250415 | 141100 | 3491356275 | 18370 | 18420 | 18420 | 18350 | 2026 |
| 308 | 20250415 | 141000 | 3454158945 | 18430 | 18380 | 18430 | 18380 | 241 |
| 309 | 20250415 | 140900 | 3449720075 | 18420 | 18420 | 18420 | 18380 | 13 |
| 310 | 20250415 | 140800 | 3449480875 | 18380 | 18360 | 18420 | 18360 | 10 |
| 311 | 20250415 | 140700 | 3449296975 | 18360 | 18360 | 18360 | 18360 | 10 |
| 312 | 20250415 | 140600 | 3449113375 | 18360 | 18380 | 18420 | 18360 | 3 |
| 313 | 20250415 | 140500 | 3449058215 | 18350 | 18350 | 18420 | 18340 | 452 |
| 314 | 20250415 | 140400 | 3440764055 | 18350 | 18360 | 18360 | 18350 | 75 |
| 315 | 20250415 | 140300 | 3439387135 | 18350 | 18370 | 18370 | 18350 | 188 |
| 316 | 20250415 | 140200 | 3435936075 | 18370 | 18370 | 18370 | 18370 | 0 |
| 317 | 20250415 | 140100 | 3435936075 | 18370 | 18370 | 18370 | 18370 | 40 |
| 318 | 20250415 | 140000 | 3435201275 | 18370 | 18380 | 18380 | 18350 | 202 |
| 319 | 20250415 | 135900 | 3431491535 | 18370 | 18370 | 18370 | 18370 | 0 |
| 320 | 20250415 | 135800 | 3431491535 | 18370 | 18410 | 18410 | 18370 | 2 |
| 321 | 20250415 | 135700 | 3431454755 | 18380 | 18410 | 18410 | 18380 | 656 |
| 322 | 20250415 | 135600 | 3419391185 | 18410 | 18440 | 18440 | 18410 | 11 |
| 323 | 20250415 | 135500 | 3419188375 | 18440 | 18440 | 18440 | 18440 | 50 |
| 324 | 20250415 | 135400 | 3418266375 | 18440 | 18440 | 18440 | 18440 | 10 |
| 325 | 20250415 | 135300 | 3418081975 | 18400 | 18410 | 18410 | 18400 | 300 |
| 326 | 20250415 | 135200 | 3412561865 | 18410 | 18410 | 18410 | 18410 | 87 |
| 327 | 20250415 | 135100 | 3410960195 | 18410 | 18410 | 18410 | 18410 | 37 |
| 328 | 20250415 | 135000 | 3410279025 | 18410 | 18410 | 18410 | 18410 | 0 |
| 329 | 20250415 | 134900 | 3410279025 | 18410 | 18410 | 18410 | 18400 | 302 |
| 330 | 20250415 | 134800 | 3404719375 | 18420 | 18440 | 18440 | 18420 | 23 |
| 331 | 20250415 | 134700 | 3404295315 | 18440 | 18440 | 18440 | 18440 | 60 |
| 332 | 20250415 | 134600 | 3403188915 | 18440 | 18440 | 18440 | 18440 | 35 |
| 333 | 20250415 | 134500 | 3402543515 | 18400 | 18430 | 18440 | 18400 | 85 |
| 334 | 20250415 | 134400 | 3400978485 | 18400 | 18400 | 18400 | 18400 | 0 |
| 335 | 20250415 | 134300 | 3400978485 | 18400 | 18400 | 18400 | 18400 | 0 |
| 336 | 20250415 | 134200 | 3400978485 | 18400 | 18400 | 18400 | 18400 | 0 |
| 337 | 20250415 | 134100 | 3400978485 | 18400 | 18400 | 18400 | 18400 | 42 |
| 338 | 20250415 | 134000 | 3400205685 | 18450 | 18450 | 18450 | 18450 | 591 |
| 339 | 20250415 | 133900 | 3389301735 | 18400 | 18425 | 18425 | 18400 | 120 |
| 340 | 20250415 | 133800 | 3387093485 | 18450 | 18450 | 18450 | 18450 | 0 |
| 341 | 20250415 | 133700 | 3387093485 | 18450 | 18450 | 18450 | 18450 | 0 |
| 342 | 20250415 | 133600 | 3387093485 | 18450 | 18450 | 18450 | 18450 | 1 |
| 343 | 20250415 | 133500 | 3387075035 | 18400 | 18400 | 18400 | 18400 | 0 |
| 344 | 20250415 | 133400 | 3387075035 | 18400 | 18400 | 18400 | 18400 | 400 |
| 345 | 20250415 | 133300 | 3379715035 | 18400 | 18450 | 18450 | 18400 | 119 |
| 346 | 20250415 | 133200 | 3377519685 | 18450 | 18440 | 18450 | 18440 | 86 |
| 347 | 20250415 | 133100 | 3375933795 | 18440 | 18400 | 18440 | 18400 | 347 |
| 348 | 20250415 | 133000 | 3369548755 | 18460 | 18440 | 18460 | 18440 | 19 |
| 349 | 20250415 | 132900 | 3369198315 | 18400 | 18400 | 18400 | 18400 | 1 |
| 350 | 20250415 | 132800 | 3369179915 | 18400 | 18430 | 18430 | 18400 | 509 |
| 351 | 20250415 | 132700 | 3359814165 | 18430 | 18490 | 18490 | 18400 | 1015 |
| 352 | 20250415 | 132600 | 3341122475 | 18480 | 18470 | 18480 | 18470 | 179 |
| 353 | 20250415 | 132500 | 3337816155 | 18470 | 18490 | 18490 | 18470 | 624 |
| 354 | 20250415 | 132400 | 3326289815 | 18490 | 18490 | 18490 | 18480 | 1159 |
| 355 | 20250415 | 132300 | 3304869845 | 18520 | 18520 | 18520 | 18520 | 9 |
| 356 | 20250415 | 132200 | 3304703165 | 18540 | 18450 | 18550 | 18450 | 841 |
| 357 | 20250415 | 132100 | 3289152985 | 18435 | 18435 | 18435 | 18435 | 0 |
| 358 | 20250415 | 132000 | 3289152985 | 18435 | 18420 | 18435 | 18420 | 259 |
| 359 | 20250415 | 131900 | 3284379205 | 18420 | 18410 | 18420 | 18410 | 227 |
| 360 | 20250415 | 131800 | 3280200105 | 18410 | 18410 | 18410 | 18410 | 72 |
| 361 | 20250415 | 131700 | 3278874585 | 18370 | 18370 | 18380 | 18320 | 912 |
| 362 | 20250415 | 131600 | 3262135905 | 18320 | 18320 | 18320 | 18320 | 0 |
| 363 | 20250415 | 131500 | 3262135905 | 18320 | 18370 | 18370 | 18320 | 1089 |
| 364 | 20250415 | 131400 | 3242173545 | 18350 | 18370 | 18370 | 18350 | 80 |
| 365 | 20250415 | 131300 | 3240705345 | 18370 | 18360 | 18370 | 18340 | 958 |
| 366 | 20250415 | 131200 | 3223124405 | 18370 | 18370 | 18370 | 18370 | 23 |
| 367 | 20250415 | 131100 | 3222701895 | 18380 | 18380 | 18380 | 18380 | 250 |
| 368 | 20250415 | 131000 | 3218106895 | 18360 | 18380 | 18380 | 18360 | 78 |
| 369 | 20250415 | 130900 | 3216673655 | 18360 | 18370 | 18370 | 18360 | 940 |
| 370 | 20250415 | 130800 | 3199406475 | 18370 | 18380 | 18380 | 18370 | 224 |
| 371 | 20250415 | 130700 | 3195291535 | 18380 | 18380 | 18380 | 18380 | 3 |
| 372 | 20250415 | 130600 | 3195236395 | 18380 | 18380 | 18380 | 18380 | 182 |
| 373 | 20250415 | 130500 | 3191891235 | 18380 | 18360 | 18380 | 18360 | 90 |
| 374 | 20250415 | 130400 | 3190237635 | 18380 | 18380 | 18380 | 18380 | 0 |
| 375 | 20250415 | 130300 | 3190237635 | 18380 | 18390 | 18390 | 18380 | 27 |
| 376 | 20250415 | 130200 | 3189741175 | 18380 | 18380 | 18380 | 18380 | 0 |
| 377 | 20250415 | 130100 | 3189741175 | 18380 | 18380 | 18380 | 18380 | 10 |
| 378 | 20250415 | 130000 | 3189557375 | 18420 | 18380 | 18420 | 18360 | 126 |
| 379 | 20250415 | 125900 | 3187242535 | 18360 | 18380 | 18380 | 18360 | 450 |
| 380 | 20250415 | 125800 | 3178975505 | 18380 | 18400 | 18400 | 18380 | 310 |
| 381 | 20250415 | 125700 | 3173276955 | 18390 | 18390 | 18390 | 18390 | 1 |
| 382 | 20250415 | 125600 | 3173258565 | 18440 | 18440 | 18440 | 18390 | 310 |
| 383 | 20250415 | 125500 | 3167554665 | 18440 | 18440 | 18440 | 18440 | 9 |
| 384 | 20250415 | 125400 | 3167388705 | 18390 | 18380 | 18390 | 18380 | 7 |
| 385 | 20250415 | 125300 | 3167260025 | 18380 | 18400 | 18400 | 18380 | 235 |
| 386 | 20250415 | 125200 | 3162936505 | 18400 | 18400 | 18410 | 18400 | 256 |
| 387 | 20250415 | 125100 | 3158225675 | 18400 | 18410 | 18410 | 18400 | 872 |
| 388 | 20250415 | 125000 | 3142176675 | 18440 | 18440 | 18440 | 18440 | 0 |
| 389 | 20250415 | 124900 | 3142176675 | 18440 | 18440 | 18440 | 18440 | 13 |
| 390 | 20250415 | 124800 | 3141936955 | 18440 | 18440 | 18440 | 18440 | 0 |
| 391 | 20250415 | 124700 | 3141936955 | 18440 | 18430 | 18440 | 18430 | 5 |
| 392 | 20250415 | 124600 | 3141844765 | 18430 | 18430 | 18430 | 18430 | 10 |
| 393 | 20250415 | 124500 | 3141660465 | 18450 | 18400 | 18450 | 18390 | 700 |
| 394 | 20250415 | 124400 | 3128782685 | 18450 | 18450 | 18450 | 18450 | 0 |
| 395 | 20250415 | 124300 | 3128782685 | 18450 | 18450 | 18450 | 18450 | 0 |
| 396 | 20250415 | 124200 | 3128782685 | 18450 | 18450 | 18450 | 18450 | 1 |
| 397 | 20250415 | 124100 | 3128764235 | 18450 | 18400 | 18450 | 18400 | 293 |
| 398 | 20250415 | 124000 | 3123372555 | 18400 | 18400 | 18400 | 18400 | 0 |
| 399 | 20250415 | 123900 | 3123372555 | 18400 | 18400 | 18400 | 18400 | 149 |
| 400 | 20250415 | 123800 | 3120630955 | 18400 | 18400 | 18400 | 18400 | 81 |
| 401 | 20250415 | 123700 | 3119140555 | 18400 | 18420 | 18420 | 18400 | 555 |
| 402 | 20250415 | 123600 | 3108922325 | 18420 | 18420 | 18420 | 18420 | 21 |
| 403 | 20250415 | 123500 | 3108535505 | 18420 | 18430 | 18430 | 18420 | 68 |
| 404 | 20250415 | 123400 | 3107282465 | 18430 | 18440 | 18440 | 18430 | 76 |
| 405 | 20250415 | 123300 | 3105881775 | 18430 | 18430 | 18430 | 18430 | 1 |
| 406 | 20250415 | 123200 | 3105863345 | 18440 | 18430 | 18440 | 18430 | 105 |
| 407 | 20250415 | 123100 | 3103928185 | 18440 | 18440 | 18440 | 18440 | 95 |
| 408 | 20250415 | 123000 | 3102176385 | 18470 | 18470 | 18470 | 18470 | 102 |
| 409 | 20250415 | 122900 | 3100292445 | 18470 | 18470 | 18470 | 18470 | 0 |
| 410 | 20250415 | 122800 | 3100292445 | 18470 | 18470 | 18470 | 18470 | 68 |
| 411 | 20250415 | 122700 | 3099036485 | 18450 | 18450 | 18450 | 18450 | 3 |
| 412 | 20250415 | 122600 | 3098981135 | 18440 | 18440 | 18440 | 18440 | 80 |
| 413 | 20250415 | 122500 | 3097505935 | 18440 | 18440 | 18440 | 18440 | 98 |
| 414 | 20250415 | 122400 | 3095698815 | 18440 | 18470 | 18470 | 18440 | 68 |
| 415 | 20250415 | 122300 | 3094444295 | 18470 | 18470 | 18470 | 18470 | 1 |
| 416 | 20250415 | 122200 | 3094425825 | 18470 | 18470 | 18470 | 18470 | 0 |
| 417 | 20250415 | 122100 | 3094425825 | 18470 | 18470 | 18470 | 18470 | 16 |
| 418 | 20250415 | 122000 | 3094130305 | 18470 | 18470 | 18470 | 18470 | 5 |
| 419 | 20250415 | 121900 | 3094037955 | 18430 | 18430 | 18430 | 18430 | 24 |
| 420 | 20250415 | 121800 | 3093595635 | 18430 | 18420 | 18430 | 18420 | 57 |
| 421 | 20250415 | 121700 | 3092545675 | 18410 | 18410 | 18410 | 18410 | 1 |
| 422 | 20250415 | 121600 | 3092527265 | 18410 | 18430 | 18430 | 18410 | 30 |
| 423 | 20250415 | 121500 | 3091974765 | 18430 | 18420 | 18430 | 18420 | 77 |
| 424 | 20250415 | 121400 | 3090556255 | 18410 | 18410 | 18410 | 18410 | 50 |
| 425 | 20250415 | 121300 | 3089635755 | 18420 | 18420 | 18420 | 18420 | 0 |
| 426 | 20250415 | 121200 | 3089635755 | 18420 | 18420 | 18420 | 18420 | 35 |
| 427 | 20250415 | 121100 | 3088991055 | 18415 | 18415 | 18415 | 18415 | 1 |
| 428 | 20250415 | 121000 | 3088972640 | 18420 | 18420 | 18420 | 18420 | 22 |
| 429 | 20250415 | 120900 | 3088567400 | 18420 | 18420 | 18420 | 18420 | 100 |
| 430 | 20250415 | 120800 | 3086725400 | 18420 | 18430 | 18440 | 18420 | 348 |
| 431 | 20250415 | 120700 | 3080313010 | 18440 | 18460 | 18460 | 18440 | 637 |
| 432 | 20250415 | 120600 | 3068562170 | 18460 | 18460 | 18460 | 18460 | 200 |
| 433 | 20250415 | 120500 | 3064870170 | 18460 | 18460 | 18460 | 18460 | 0 |
| 434 | 20250415 | 120400 | 3064870170 | 18460 | 18460 | 18460 | 18460 | 0 |
| 435 | 20250415 | 120300 | 3064870170 | 18460 | 18460 | 18460 | 18460 | 1 |
| 436 | 20250415 | 120200 | 3064851710 | 18450 | 18450 | 18450 | 18450 | 0 |
| 437 | 20250415 | 120100 | 3064851710 | 18450 | 18450 | 18450 | 18450 | 0 |
| 438 | 20250415 | 120000 | 3064851710 | 18450 | 18450 | 18450 | 18450 | 86 |
| 439 | 20250415 | 115900 | 3063265010 | 18450 | 18450 | 18450 | 18450 | 0 |
| 440 | 20250415 | 115800 | 3063265010 | 18450 | 18450 | 18450 | 18450 | 4 |
| 441 | 20250415 | 115700 | 3063191210 | 18400 | 18400 | 18400 | 18400 | 0 |
| 442 | 20250415 | 115600 | 3063191210 | 18400 | 18400 | 18400 | 18400 | 0 |
| 443 | 20250415 | 115500 | 3063191210 | 18400 | 18400 | 18400 | 18400 | 73 |
| 444 | 20250415 | 115400 | 3061848010 | 18400 | 18400 | 18400 | 18400 | 0 |
| 445 | 20250415 | 115300 | 3061848010 | 18400 | 18380 | 18400 | 18380 | 29 |
| 446 | 20250415 | 115200 | 3061314610 | 18380 | 18400 | 18400 | 18380 | 101 |
| 447 | 20250415 | 115100 | 3059458130 | 18400 | 18400 | 18400 | 18400 | 23 |
| 448 | 20250415 | 115000 | 3059034930 | 18400 | 18380 | 18400 | 18360 | 719 |
| 449 | 20250415 | 114900 | 3045816710 | 18360 | 18360 | 18360 | 18350 | 797 |
| 450 | 20250415 | 114800 | 3031189190 | 18380 | 18380 | 18380 | 18380 | 140 |
| 451 | 20250415 | 114700 | 3028615990 | 18380 | 18380 | 18380 | 18380 | 75 |
| 452 | 20250415 | 114600 | 3027237490 | 18350 | 18350 | 18350 | 18350 | 0 |
| 453 | 20250415 | 114500 | 3027237490 | 18350 | 18350 | 18350 | 18350 | 32 |
| 454 | 20250415 | 114400 | 3026650290 | 18350 | 18350 | 18350 | 18350 | 0 |
| 455 | 20250415 | 114300 | 3026650290 | 18350 | 18370 | 18370 | 18350 | 1012 |
| 456 | 20250415 | 114200 | 3008078400 | 18400 | 18400 | 18400 | 18400 | 81 |
| 457 | 20250415 | 114100 | 3006588000 | 18360 | 18360 | 18360 | 18360 | 0 |
| 458 | 20250415 | 114000 | 3006588000 | 18360 | 18360 | 18360 | 18360 | 0 |
| 459 | 20250415 | 113900 | 3006588000 | 18360 | 18360 | 18360 | 18360 | 380 |
| 460 | 20250415 | 113800 | 2999611200 | 18360 | 18350 | 18360 | 18350 | 69 |
| 461 | 20250415 | 113700 | 2998345040 | 18350 | 18370 | 18370 | 18350 | 363 |
| 462 | 20250415 | 113600 | 2991681940 | 18380 | 18420 | 18420 | 18375 | 500 |
| 463 | 20250415 | 113500 | 2982482055 | 18480 | 18480 | 18480 | 18480 | 0 |
| 464 | 20250415 | 113400 | 2982482055 | 18480 | 18480 | 18480 | 18480 | 0 |
| 465 | 20250415 | 113300 | 2982482055 | 18480 | 18470 | 18490 | 18470 | 101 |
| 466 | 20250415 | 113200 | 2980614595 | 18490 | 18490 | 18490 | 18490 | 0 |
| 467 | 20250415 | 113100 | 2980614595 | 18490 | 18490 | 18490 | 18490 | 1 |
| 468 | 20250415 | 113000 | 2980596105 | 18480 | 18480 | 18480 | 18480 | 99 |
| 469 | 20250415 | 112900 | 2978766585 | 18480 | 18420 | 18480 | 18420 | 37 |
| 470 | 20250415 | 112800 | 2978082925 | 18420 | 18420 | 18420 | 18420 | 2 |
| 471 | 20250415 | 112700 | 2978046085 | 18420 | 18480 | 18480 | 18420 | 938 |
| 472 | 20250415 | 112600 | 2960727345 | 18480 | 18480 | 18480 | 18480 | 76 |
| 473 | 20250415 | 112500 | 2959322865 | 18480 | 18500 | 18500 | 18480 | 436 |
| 474 | 20250415 | 112400 | 2951260785 | 18500 | 18500 | 18500 | 18500 | 207 |
| 475 | 20250415 | 112300 | 2947431285 | 18500 | 18500 | 18500 | 18500 | 23 |
| 476 | 20250415 | 112200 | 2947005785 | 18500 | 18500 | 18500 | 18500 | 0 |
| 477 | 20250415 | 112100 | 2947005785 | 18500 | 18500 | 18500 | 18500 | 354 |
| 478 | 20250415 | 112000 | 2940456785 | 18490 | 18500 | 18500 | 18490 | 162 |
| 479 | 20250415 | 111900 | 2937461345 | 18480 | 18480 | 18480 | 18480 | 0 |
| 480 | 20250415 | 111800 | 2937461345 | 18480 | 18520 | 18520 | 18470 | 1155 |
| 481 | 20250415 | 111700 | 2916101705 | 18520 | 18520 | 18520 | 18520 | 485 |
| 482 | 20250415 | 111600 | 2907119505 | 18520 | 18570 | 18570 | 18520 | 50 |
| 483 | 20250415 | 111500 | 2906191435 | 18570 | 18560 | 18590 | 18510 | 175 |
| 484 | 20250415 | 111400 | 2902944005 | 18630 | 18620 | 18650 | 18620 | 206 |
| 485 | 20250415 | 111300 | 2899102155 | 18650 | 18630 | 18650 | 18620 | 76 |
| 486 | 20250415 | 111200 | 2897685925 | 18600 | 18510 | 18600 | 18510 | 2526 |
| 487 | 20250415 | 111100 | 2850833835 | 18510 | 18510 | 18510 | 18510 | 5 |
| 488 | 20250415 | 111000 | 2850741285 | 18500 | 18500 | 18510 | 18500 | 423 |
| 489 | 20250415 | 110900 | 2842914765 | 18450 | 18430 | 18450 | 18430 | 130 |
| 490 | 20250415 | 110800 | 2840516835 | 18420 | 18420 | 18420 | 18420 | 17 |
| 491 | 20250415 | 110700 | 2840203695 | 18400 | 18450 | 18450 | 18380 | 635 |
| 492 | 20250415 | 110600 | 2828512135 | 18440 | 18440 | 18440 | 18440 | 138 |
| 493 | 20250415 | 110500 | 2825967415 | 18430 | 18510 | 18510 | 18430 | 502 |
| 494 | 20250415 | 110400 | 2816702025 | 18510 | 18480 | 18530 | 18470 | 332 |
| 495 | 20250415 | 110300 | 2810568145 | 18480 | 18530 | 18530 | 18480 | 400 |
| 496 | 20250415 | 110200 | 2803166265 | 18560 | 18570 | 18570 | 18530 | 248 |
| 497 | 20250415 | 110100 | 2798569515 | 18560 | 18560 | 18560 | 18540 | 321 |
| 498 | 20250415 | 110000 | 2792613095 | 18560 | 18570 | 18580 | 18540 | 269 |
| 499 | 20250415 | 105900 | 2787619065 | 18570 | 18570 | 18570 | 18570 | 3 |
| 500 | 20250415 | 105800 | 2787563355 | 18590 | 18630 | 18630 | 18590 | 550 |
| 501 | 20250415 | 105700 | 2777336315 | 18630 | 18630 | 18630 | 18600 | 87 |
| 502 | 20250415 | 105600 | 2775716105 | 18630 | 18610 | 18630 | 18570 | 326 |
| 503 | 20250415 | 105500 | 2769646485 | 18620 | 18580 | 18620 | 18540 | 228 |
| 504 | 20250415 | 105400 | 2765406205 | 18580 | 18560 | 18610 | 18540 | 731 |
| 505 | 20250415 | 105300 | 2751812525 | 18580 | 18560 | 18600 | 18560 | 585 |
| 506 | 20250415 | 105200 | 2740936085 | 18600 | 18560 | 18600 | 18560 | 45 |
| 507 | 20250415 | 105100 | 2740099985 | 18580 | 18500 | 18600 | 18500 | 748 |
| 508 | 20250415 | 105000 | 2726217045 | 18480 | 18480 | 18480 | 18480 | 37 |
| 509 | 20250415 | 104900 | 2725533285 | 18570 | 18510 | 18570 | 18510 | 116 |
| 510 | 20250415 | 104800 | 2723381245 | 18520 | 18510 | 18520 | 18490 | 103 |
| 511 | 20250415 | 104700 | 2721476705 | 18510 | 18530 | 18530 | 18460 | 400 |
| 512 | 20250415 | 104600 | 2714087545 | 18560 | 18560 | 18560 | 18560 | 30 |
| 513 | 20250415 | 104500 | 2713530745 | 18560 | 18570 | 18570 | 18490 | 589 |
| 514 | 20250415 | 104400 | 2702611905 | 18570 | 18500 | 18570 | 18500 | 735 |
| 515 | 20250415 | 104300 | 2688984985 | 18510 | 18480 | 18510 | 18470 | 220 |
| 516 | 20250415 | 104200 | 2684918975 | 18440 | 18470 | 18470 | 18440 | 101 |
| 517 | 20250415 | 104100 | 2683053535 | 18440 | 18440 | 18440 | 18440 | 5 |
| 518 | 20250415 | 104000 | 2682961335 | 18440 | 18440 | 18440 | 18440 | 0 |
| 519 | 20250415 | 103900 | 2682961335 | 18440 | 18480 | 18480 | 18440 | 372 |
| 520 | 20250415 | 103800 | 2676092835 | 18480 | 18480 | 18480 | 18480 | 149 |
| 521 | 20250415 | 103700 | 2673339315 | 18480 | 18410 | 18480 | 18410 | 212 |
| 522 | 20250415 | 103600 | 2669431425 | 18410 | 18410 | 18410 | 18410 | 33 |
| 523 | 20250415 | 103500 | 2668823895 | 18410 | 18410 | 18410 | 18400 | 258 |
| 524 | 20250415 | 103400 | 2664074705 | 18410 | 18430 | 18430 | 18410 | 78 |
| 525 | 20250415 | 103300 | 2662638535 | 18460 | 18460 | 18460 | 18460 | 0 |
| 526 | 20250415 | 103200 | 2662638535 | 18460 | 18460 | 18460 | 18460 | 40 |
| 527 | 20250415 | 103100 | 2661900135 | 18460 | 18460 | 18460 | 18440 | 378 |
| 528 | 20250415 | 103000 | 2654922815 | 18510 | 18510 | 18510 | 18470 | 47 |
| 529 | 20250415 | 102900 | 2654053365 | 18510 | 18520 | 18520 | 18510 | 153 |
| 530 | 20250415 | 102800 | 2651220015 | 18520 | 18500 | 18520 | 18500 | 155 |
| 531 | 20250415 | 102700 | 2648350515 | 18520 | 18520 | 18520 | 18520 | 20 |
| 532 | 20250415 | 102600 | 2647980115 | 18540 | 18460 | 18540 | 18460 | 858 |
| 533 | 20250415 | 102500 | 2632113885 | 18430 | 18430 | 18430 | 18410 | 1041 |
| 534 | 20250415 | 102400 | 2612940495 | 18440 | 18500 | 18500 | 18440 | 307 |
| 535 | 20250415 | 102300 | 2607272325 | 18500 | 18450 | 18500 | 18450 | 329 |
| 536 | 20250415 | 102200 | 2601196195 | 18460 | 18450 | 18460 | 18420 | 148 |
| 537 | 20250415 | 102100 | 2598464805 | 18430 | 18350 | 18430 | 18350 | 426 |
| 538 | 20250415 | 102000 | 2590627725 | 18350 | 18350 | 18350 | 18350 | 120 |
| 539 | 20250415 | 101900 | 2588425725 | 18350 | 18330 | 18350 | 18330 | 531 |
| 540 | 20250415 | 101800 | 2578689175 | 18330 | 18350 | 18350 | 18330 | 29 |
| 541 | 20250415 | 101700 | 2578157145 | 18350 | 18340 | 18380 | 18330 | 548 |
| 542 | 20250415 | 101600 | 2568103465 | 18340 | 18320 | 18340 | 18320 | 319 |
| 543 | 20250415 | 101500 | 2562259335 | 18330 | 18200 | 18330 | 18200 | 1087 |
| 544 | 20250415 | 101400 | 2542396995 | 18200 | 18240 | 18240 | 18200 | 355 |
| 545 | 20250415 | 101300 | 2535930615 | 18240 | 18240 | 18240 | 18200 | 751 |
| 546 | 20250415 | 101200 | 2522238095 | 18240 | 18250 | 18250 | 18190 | 504 |
| 547 | 20250415 | 101100 | 2513062895 | 18200 | 18240 | 18270 | 18200 | 632 |
| 548 | 20250415 | 101000 | 2501549215 | 18240 | 18190 | 18240 | 18150 | 126 |
| 549 | 20250415 | 100900 | 2499252685 | 18200 | 18150 | 18250 | 18100 | 1843 |
| 550 | 20250415 | 100800 | 2465778025 | 18130 | 18090 | 18130 | 18090 | 752 |
| 551 | 20250415 | 100700 | 2452165735 | 18100 | 18160 | 18170 | 18100 | 2976 |
| 552 | 20250415 | 100600 | 2398232455 | 18160 | 18110 | 18160 | 18100 | 1294 |
| 553 | 20250415 | 100500 | 2374790095 | 18110 | 18270 | 18270 | 18050 | 4111 |
| 554 | 20250415 | 100400 | 2300073215 | 18270 | 18290 | 18290 | 18260 | 934 |
| 555 | 20250415 | 100300 | 2283006555 | 18290 | 18350 | 18350 | 18290 | 1133 |
| 556 | 20250415 | 100200 | 2262249075 | 18330 | 18370 | 18370 | 18320 | 257 |
| 557 | 20250415 | 100100 | 2257539135 | 18390 | 18300 | 18390 | 18290 | 367 |
| 558 | 20250415 | 100000 | 2250813835 | 18300 | 18350 | 18350 | 18300 | 1051 |
| 559 | 20250415 | 095900 | 2231558595 | 18360 | 18370 | 18370 | 18360 | 685 |
| 560 | 20250415 | 095800 | 2218976955 | 18360 | 18520 | 18520 | 18300 | 3478 |
| 561 | 20250415 | 095700 | 2154993185 | 18520 | 18560 | 18560 | 18520 | 1345 |
| 562 | 20250415 | 095600 | 2130043175 | 18550 | 18580 | 18580 | 18550 | 452 |
| 563 | 20250415 | 095500 | 2121651895 | 18610 | 18610 | 18640 | 18610 | 123 |
| 564 | 20250415 | 095400 | 2119359555 | 18640 | 18680 | 18680 | 18610 | 265 |
| 565 | 20250415 | 095300 | 2114412035 | 18680 | 18590 | 18680 | 18520 | 2076 |
| 566 | 20250415 | 095200 | 2075856345 | 18590 | 18630 | 18630 | 18590 | 1247 |
| 567 | 20250415 | 095100 | 2052646535 | 18630 | 18680 | 18680 | 18620 | 871 |
| 568 | 20250415 | 095000 | 2036406245 | 18680 | 18680 | 18680 | 18680 | 165 |
| 569 | 20250415 | 094900 | 2033324045 | 18680 | 18680 | 18680 | 18670 | 235 |
| 570 | 20250415 | 094800 | 2028934265 | 18670 | 18680 | 18680 | 18670 | 818 |
| 571 | 20250415 | 094700 | 2013660525 | 18690 | 18770 | 18770 | 18690 | 1661 |
| 572 | 20250415 | 094600 | 1982531035 | 18770 | 18790 | 18800 | 18770 | 1012 |
| 573 | 20250415 | 094500 | 1963522135 | 18800 | 18800 | 18800 | 18800 | 146 |
| 574 | 20250415 | 094400 | 1960777335 | 18800 | 18790 | 18850 | 18790 | 437 |
| 575 | 20250415 | 094300 | 1952558455 | 18800 | 18870 | 18870 | 18800 | 652 |
| 576 | 20250415 | 094200 | 1940281045 | 18870 | 18900 | 18900 | 18870 | 2647 |
| 577 | 20250415 | 094100 | 1890300495 | 18890 | 18910 | 18930 | 18870 | 817 |
| 578 | 20250415 | 094000 | 1874862525 | 18910 | 18880 | 18910 | 18880 | 607 |
| 579 | 20250415 | 093900 | 1863393505 | 18880 | 18850 | 18880 | 18850 | 207 |
| 580 | 20250415 | 093800 | 1859487765 | 18870 | 18770 | 18890 | 18770 | 2293 |
| 581 | 20250415 | 093700 | 1816333595 | 18770 | 18760 | 18780 | 18760 | 25 |
| 582 | 20250415 | 093600 | 1815864225 | 18760 | 18760 | 18780 | 18760 | 108 |
| 583 | 20250415 | 093500 | 1813837125 | 18750 | 18740 | 18750 | 18740 | 181 |
| 584 | 20250415 | 093400 | 1810443475 | 18740 | 18770 | 18770 | 18740 | 94 |
| 585 | 20250415 | 093300 | 1808679505 | 18770 | 18830 | 18840 | 18770 | 2222 |
| 586 | 20250415 | 093200 | 1766838745 | 18840 | 18750 | 18840 | 18750 | 638 |
| 587 | 20250415 | 093100 | 1754841685 | 18820 | 18700 | 18830 | 18700 | 1948 |
| 588 | 20250415 | 093000 | 1718332675 | 18700 | 18690 | 18700 | 18690 | 1506 |
| 589 | 20250415 | 092900 | 1690173585 | 18690 | 18650 | 18700 | 18650 | 1574 |
| 590 | 20250415 | 092800 | 1660762245 | 18640 | 18670 | 18670 | 18640 | 773 |
| 591 | 20250415 | 092700 | 1646331555 | 18670 | 18590 | 18670 | 18590 | 1507 |
| 592 | 20250415 | 092600 | 1618286805 | 18590 | 18610 | 18610 | 18590 | 1192 |
| 593 | 20250415 | 092500 | 1596113005 | 18600 | 18630 | 18630 | 18600 | 1044 |
| 594 | 20250415 | 092400 | 1576677635 | 18630 | 18620 | 18630 | 18620 | 698 |
| 595 | 20250415 | 092300 | 1563680725 | 18620 | 18700 | 18700 | 18620 | 1685 |
| 596 | 20250415 | 092200 | 1532253215 | 18680 | 18710 | 18740 | 18680 | 702 |
| 597 | 20250415 | 092100 | 1519117625 | 18680 | 18710 | 18750 | 18660 | 1628 |
| 598 | 20250415 | 092000 | 1488704955 | 18710 | 18780 | 18780 | 18710 | 849 |
| 599 | 20250415 | 091900 | 1472780495 | 18780 | 18740 | 18780 | 18740 | 483 |
| 600 | 20250415 | 091800 | 1463715905 | 18740 | 18630 | 18740 | 18630 | 1775 |
| 601 | 20250415 | 091700 | 1430584955 | 18620 | 18640 | 18640 | 18600 | 1021 |
| 602 | 20250415 | 091600 | 1411573635 | 18620 | 18650 | 18650 | 18610 | 4652 |
| 603 | 20250415 | 091500 | 1324866955 | 18660 | 18670 | 18680 | 18650 | 1013 |
| 604 | 20250415 | 091400 | 1305959585 | 18710 | 18710 | 18770 | 18660 | 2042 |
| 605 | 20250415 | 091300 | 1267781095 | 18710 | 18940 | 18950 | 18710 | 3072 |
| 606 | 20250415 | 091200 | 1210010585 | 18950 | 18830 | 18990 | 18780 | 3520 |
| 607 | 20250415 | 091100 | 1143529435 | 18830 | 19005 | 19070 | 18750 | 7068 |
| 608 | 20250415 | 091000 | 1009581545 | 19050 | 19000 | 19080 | 18970 | 7627 |
| 609 | 20250415 | 090900 | 864551135 | 19000 | 18930 | 19000 | 18910 | 4797 |
| 610 | 20250415 | 090800 | 773624115 | 18910 | 18800 | 18930 | 18770 | 8204 |
| 611 | 20250415 | 090700 | 618920700 | 18800 | 18630 | 18800 | 18600 | 7145 |
| 612 | 20250415 | 090600 | 485527080 | 18640 | 18550 | 18650 | 18550 | 5082 |
| 613 | 20250415 | 090500 | 390915770 | 18550 | 18370 | 18580 | 18330 | 9388 |
| 614 | 20250415 | 090400 | 217568630 | 18370 | 18390 | 18390 | 18270 | 1923 |
| 615 | 20250415 | 090300 | 182335620 | 18390 | 18410 | 18420 | 18350 | 1709 |
| 616 | 20250415 | 090200 | 150900560 | 18420 | 18300 | 18420 | 18300 | 4243 |
| 617 | 20250415 | 090100 | 72845360 | 18310 | 18180 | 18340 | 18170 | 1204 |
| 618 | 20250415 | 090000 | 50879280 | 18180 | 18190 | 18200 | 18000 | 2802 |