30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 3 | 20250416 | 191200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 4 | 20250416 | 191100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 5 | 20250416 | 191000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 6 | 20250416 | 190900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 7 | 20250416 | 190800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 8 | 20250416 | 190700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 9 | 20250416 | 190600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 10 | 20250416 | 190500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 11 | 20250416 | 190400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 12 | 20250416 | 190300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 13 | 20250416 | 190200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 14 | 20250416 | 190100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 15 | 20250416 | 190000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 16 | 20250416 | 185900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 17 | 20250416 | 185800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 18 | 20250416 | 185700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 19 | 20250416 | 185600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 20 | 20250416 | 185500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 21 | 20250416 | 185400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 22 | 20250416 | 185300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 23 | 20250416 | 185200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 24 | 20250416 | 185100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 25 | 20250416 | 185000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 26 | 20250416 | 184900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 27 | 20250416 | 184800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 28 | 20250416 | 184700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 29 | 20250416 | 184600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 30 | 20250416 | 184500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 31 | 20250416 | 184400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 32 | 20250416 | 184300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 33 | 20250416 | 184200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 34 | 20250416 | 184100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 35 | 20250416 | 184000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 36 | 20250416 | 183900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 37 | 20250416 | 183800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 38 | 20250416 | 183700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 39 | 20250416 | 183600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 40 | 20250416 | 183500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 41 | 20250416 | 183400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 42 | 20250416 | 183300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 43 | 20250416 | 183200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 44 | 20250416 | 183100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 45 | 20250416 | 183000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 46 | 20250416 | 182900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 47 | 20250416 | 182800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 48 | 20250416 | 182700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 49 | 20250416 | 182600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 50 | 20250416 | 182500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 51 | 20250416 | 182400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 52 | 20250416 | 182300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 53 | 20250416 | 182200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 54 | 20250416 | 182100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 55 | 20250416 | 182000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 56 | 20250416 | 181900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 57 | 20250416 | 181800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 58 | 20250416 | 181700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 59 | 20250416 | 181600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 60 | 20250416 | 181500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 61 | 20250416 | 181400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 62 | 20250416 | 181300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 63 | 20250416 | 181200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 64 | 20250416 | 181100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 65 | 20250416 | 181000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 66 | 20250416 | 180900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 67 | 20250416 | 180800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 68 | 20250416 | 180700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 69 | 20250416 | 180600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 70 | 20250416 | 180500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 71 | 20250416 | 180400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 72 | 20250416 | 180300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 73 | 20250416 | 180200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 74 | 20250416 | 180100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 75 | 20250416 | 180000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 76 | 20250416 | 175900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 77 | 20250416 | 175800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 78 | 20250416 | 175700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 79 | 20250416 | 175600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 80 | 20250416 | 175500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 81 | 20250416 | 175400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 82 | 20250416 | 175300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 83 | 20250416 | 175200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 84 | 20250416 | 175100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 85 | 20250416 | 175000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 86 | 20250416 | 174900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 87 | 20250416 | 174800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 88 | 20250416 | 174700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 89 | 20250416 | 174600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 90 | 20250416 | 174500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 91 | 20250416 | 174400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 92 | 20250416 | 174300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 93 | 20250416 | 174200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 94 | 20250416 | 174100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 95 | 20250416 | 174000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 96 | 20250416 | 173900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 97 | 20250416 | 173800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 98 | 20250416 | 173700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 99 | 20250416 | 173600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 100 | 20250416 | 173500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 101 | 20250416 | 173400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 102 | 20250416 | 173300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 103 | 20250416 | 173200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 104 | 20250416 | 173100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 105 | 20250416 | 173000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 106 | 20250416 | 172900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 107 | 20250416 | 172800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 108 | 20250416 | 172700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 109 | 20250416 | 172600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 110 | 20250416 | 172500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 111 | 20250416 | 172400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 112 | 20250416 | 172300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 113 | 20250416 | 172200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 114 | 20250416 | 172100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 115 | 20250416 | 172000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 116 | 20250416 | 171900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 117 | 20250416 | 171800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 118 | 20250416 | 171700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 119 | 20250416 | 171600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 120 | 20250416 | 171500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 121 | 20250416 | 171400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 122 | 20250416 | 171300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 123 | 20250416 | 171200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 124 | 20250416 | 171100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 125 | 20250416 | 171000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 126 | 20250416 | 170900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 127 | 20250416 | 170800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 128 | 20250416 | 170700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 129 | 20250416 | 170600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 130 | 20250416 | 170500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 131 | 20250416 | 170400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 132 | 20250416 | 170300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 133 | 20250416 | 170200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 134 | 20250416 | 170100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 135 | 20250416 | 170000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 136 | 20250416 | 165900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 137 | 20250416 | 165800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 138 | 20250416 | 165700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 139 | 20250416 | 165600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 140 | 20250416 | 165500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 141 | 20250416 | 165400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 142 | 20250416 | 165300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 143 | 20250416 | 165200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 144 | 20250416 | 165100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 145 | 20250416 | 165000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 146 | 20250416 | 164900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 147 | 20250416 | 164800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 148 | 20250416 | 164700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 149 | 20250416 | 164600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 150 | 20250416 | 164500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 151 | 20250416 | 164400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 152 | 20250416 | 164300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 153 | 20250416 | 164200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 154 | 20250416 | 164100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 155 | 20250416 | 164000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 156 | 20250416 | 163900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 157 | 20250416 | 163800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 158 | 20250416 | 163700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 159 | 20250416 | 163600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 160 | 20250416 | 163500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 161 | 20250416 | 163400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 162 | 20250416 | 163300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 163 | 20250416 | 163200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 164 | 20250416 | 163100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 165 | 20250416 | 163000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 166 | 20250416 | 162900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 167 | 20250416 | 162800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 168 | 20250416 | 162700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 169 | 20250416 | 162600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 170 | 20250416 | 162500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 171 | 20250416 | 162400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 172 | 20250416 | 162300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 173 | 20250416 | 162200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 174 | 20250416 | 162100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 175 | 20250416 | 162000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 176 | 20250416 | 161900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 177 | 20250416 | 161800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 178 | 20250416 | 161700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 179 | 20250416 | 161600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 180 | 20250416 | 161500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 181 | 20250416 | 161400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 182 | 20250416 | 161300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 183 | 20250416 | 161200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 184 | 20250416 | 161100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 185 | 20250416 | 161000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 186 | 20250416 | 160900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 187 | 20250416 | 160800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 188 | 20250416 | 160700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 189 | 20250416 | 160600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 190 | 20250416 | 160500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 191 | 20250416 | 160400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 192 | 20250416 | 160300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 193 | 20250416 | 160200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 194 | 20250416 | 160100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 195 | 20250416 | 160000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 196 | 20250416 | 155900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 197 | 20250416 | 155800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 198 | 20250416 | 155700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 199 | 20250416 | 155600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 200 | 20250416 | 155500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 201 | 20250416 | 155400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 202 | 20250416 | 155300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 203 | 20250416 | 155200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 204 | 20250416 | 155100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 205 | 20250416 | 155000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 206 | 20250416 | 154900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 207 | 20250416 | 154800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 208 | 20250416 | 154700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 209 | 20250416 | 154600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 210 | 20250416 | 154500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 211 | 20250416 | 154400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 212 | 20250416 | 154300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 213 | 20250416 | 154200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 214 | 20250416 | 154100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 215 | 20250416 | 154000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 216 | 20250416 | 153900 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 217 | 20250416 | 153800 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 218 | 20250416 | 153700 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 219 | 20250416 | 153600 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 220 | 20250416 | 153500 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 221 | 20250416 | 153400 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 222 | 20250416 | 153300 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20250416 | 153200 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 224 | 20250416 | 153100 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 0 |
| 225 | 20250416 | 153000 | 1629533766 | 1460 | 1460 | 1460 | 1460 | 15062 |
| 226 | 20250416 | 152900 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 227 | 20250416 | 152800 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 228 | 20250416 | 152700 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 229 | 20250416 | 152600 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 230 | 20250416 | 152500 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 231 | 20250416 | 152400 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 232 | 20250416 | 152300 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20250416 | 152200 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 234 | 20250416 | 152100 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 235 | 20250416 | 152000 | 1607543246 | 1460 | 1460 | 1460 | 1460 | 0 |
| 236 | 20250416 | 151900 | 1607543246 | 1460 | 1458 | 1460 | 1453 | 4278 |
| 237 | 20250416 | 151800 | 1601305928 | 1458 | 1453 | 1458 | 1452 | 3564 |
| 238 | 20250416 | 151700 | 1596117956 | 1453 | 1451 | 1453 | 1451 | 1570 |
| 239 | 20250416 | 151600 | 1593837860 | 1451 | 1450 | 1451 | 1450 | 2086 |
| 240 | 20250416 | 151500 | 1590811684 | 1451 | 1450 | 1451 | 1444 | 1475 |
| 241 | 20250416 | 151400 | 1588671501 | 1450 | 1442 | 1451 | 1440 | 3221 |
| 242 | 20250416 | 151300 | 1584027136 | 1440 | 1453 | 1453 | 1440 | 4947 |
| 243 | 20250416 | 151200 | 1576853618 | 1453 | 1454 | 1454 | 1453 | 3116 |
| 244 | 20250416 | 151100 | 1572324556 | 1454 | 1454 | 1457 | 1453 | 1273 |
| 245 | 20250416 | 151000 | 1570472668 | 1453 | 1455 | 1457 | 1451 | 4033 |
| 246 | 20250416 | 150900 | 1564611458 | 1455 | 1459 | 1459 | 1455 | 1341 |
| 247 | 20250416 | 150800 | 1562659149 | 1459 | 1460 | 1460 | 1456 | 1306 |
| 248 | 20250416 | 150700 | 1560753440 | 1460 | 1460 | 1460 | 1456 | 833 |
| 249 | 20250416 | 150600 | 1559539783 | 1460 | 1457 | 1460 | 1456 | 2782 |
| 250 | 20250416 | 150500 | 1555488582 | 1457 | 1459 | 1459 | 1456 | 4061 |
| 251 | 20250416 | 150400 | 1549565661 | 1458 | 1464 | 1464 | 1456 | 2207 |
| 252 | 20250416 | 150300 | 1546337785 | 1455 | 1454 | 1464 | 1453 | 5857 |
| 253 | 20250416 | 150200 | 1537810697 | 1453 | 1456 | 1456 | 1453 | 5681 |
| 254 | 20250416 | 150100 | 1529553138 | 1455 | 1453 | 1455 | 1453 | 6823 |
| 255 | 20250416 | 150000 | 1519637794 | 1452 | 1463 | 1463 | 1449 | 5155 |
| 256 | 20250416 | 145900 | 1512142393 | 1463 | 1460 | 1465 | 1460 | 3371 |
| 257 | 20250416 | 145800 | 1507214904 | 1460 | 1458 | 1460 | 1454 | 3995 |
| 258 | 20250416 | 145700 | 1501389749 | 1458 | 1461 | 1461 | 1458 | 2554 |
| 259 | 20250416 | 145600 | 1497662377 | 1461 | 1463 | 1463 | 1461 | 347 |
| 260 | 20250416 | 145500 | 1497155068 | 1463 | 1462 | 1464 | 1462 | 334 |
| 261 | 20250416 | 145400 | 1496666161 | 1458 | 1465 | 1465 | 1458 | 2947 |
| 262 | 20250416 | 145300 | 1492355082 | 1465 | 1470 | 1470 | 1458 | 3265 |
| 263 | 20250416 | 145200 | 1487565065 | 1458 | 1467 | 1472 | 1458 | 24093 |
| 264 | 20250416 | 145100 | 1452260018 | 1467 | 1463 | 1467 | 1463 | 3987 |
| 265 | 20250416 | 145000 | 1446420479 | 1463 | 1451 | 1463 | 1451 | 8331 |
| 266 | 20250416 | 144900 | 1434283070 | 1453 | 1450 | 1454 | 1450 | 1647 |
| 267 | 20250416 | 144800 | 1431890397 | 1449 | 1454 | 1455 | 1449 | 4910 |
| 268 | 20250416 | 144700 | 1424766548 | 1454 | 1454 | 1455 | 1454 | 814 |
| 269 | 20250416 | 144600 | 1423582193 | 1454 | 1449 | 1455 | 1449 | 396 |
| 270 | 20250416 | 144500 | 1423006049 | 1449 | 1450 | 1456 | 1449 | 2023 |
| 271 | 20250416 | 144400 | 1420071993 | 1456 | 1458 | 1463 | 1450 | 836 |
| 272 | 20250416 | 144300 | 1418852377 | 1457 | 1450 | 1457 | 1447 | 4931 |
| 273 | 20250416 | 144200 | 1411680094 | 1450 | 1446 | 1450 | 1437 | 8203 |
| 274 | 20250416 | 144100 | 1399831581 | 1446 | 1445 | 1446 | 1437 | 10307 |
| 275 | 20250416 | 144000 | 1384962204 | 1446 | 1445 | 1446 | 1437 | 847 |
| 276 | 20250416 | 143900 | 1383738454 | 1437 | 1436 | 1448 | 1435 | 4084 |
| 277 | 20250416 | 143800 | 1377860696 | 1435 | 1434 | 1435 | 1426 | 4686 |
| 278 | 20250416 | 143700 | 1371166531 | 1427 | 1437 | 1438 | 1427 | 24457 |
| 279 | 20250416 | 143600 | 1336163485 | 1438 | 1447 | 1448 | 1438 | 26725 |
| 280 | 20250416 | 143500 | 1297658533 | 1447 | 1455 | 1455 | 1447 | 18251 |
| 281 | 20250416 | 143400 | 1271183836 | 1454 | 1473 | 1476 | 1452 | 35580 |
| 282 | 20250416 | 143300 | 1219217800 | 1477 | 1466 | 1480 | 1463 | 7621 |
| 283 | 20250416 | 143200 | 1207970117 | 1468 | 1476 | 1487 | 1450 | 67817 |
| 284 | 20250416 | 143100 | 1108441562 | 1480 | 1488 | 1488 | 1476 | 53356 |
| 285 | 20250416 | 143000 | 1029186575 | 1487 | 1487 | 1487 | 1487 | 0 |
| 286 | 20250416 | 142900 | 1029186575 | 1487 | 1460 | 1487 | 1458 | 52655 |
| 287 | 20250416 | 142800 | 951400734 | 1460 | 1448 | 1460 | 1448 | 9195 |
| 288 | 20250416 | 142700 | 938019651 | 1448 | 1447 | 1450 | 1447 | 3240 |
| 289 | 20250416 | 142600 | 933330862 | 1447 | 1449 | 1450 | 1447 | 1185 |
| 290 | 20250416 | 142500 | 931614090 | 1449 | 1454 | 1454 | 1449 | 7225 |
| 291 | 20250416 | 142400 | 921128918 | 1454 | 1452 | 1454 | 1452 | 8243 |
| 292 | 20250416 | 142300 | 909147444 | 1453 | 1453 | 1453 | 1453 | 746 |
| 293 | 20250416 | 142200 | 908063506 | 1453 | 1453 | 1454 | 1453 | 2153 |
| 294 | 20250416 | 142100 | 904934930 | 1453 | 1450 | 1453 | 1449 | 3350 |
| 295 | 20250416 | 142000 | 900069869 | 1453 | 1449 | 1453 | 1449 | 307 |
| 296 | 20250416 | 141900 | 899624967 | 1449 | 1453 | 1453 | 1449 | 7392 |
| 297 | 20250416 | 141800 | 888903493 | 1453 | 1450 | 1456 | 1450 | 5082 |
| 298 | 20250416 | 141700 | 881517769 | 1448 | 1456 | 1456 | 1448 | 1177 |
| 299 | 20250416 | 141600 | 879810680 | 1456 | 1453 | 1459 | 1445 | 3787 |
| 300 | 20250416 | 141500 | 874299929 | 1452 | 1451 | 1452 | 1450 | 5969 |
| 301 | 20250416 | 141400 | 865636318 | 1454 | 1451 | 1454 | 1443 | 5628 |
| 302 | 20250416 | 141300 | 857469426 | 1451 | 1441 | 1451 | 1441 | 9904 |
| 303 | 20250416 | 141200 | 843143692 | 1440 | 1441 | 1449 | 1440 | 441 |
| 304 | 20250416 | 141100 | 842507273 | 1441 | 1450 | 1450 | 1441 | 2418 |
| 305 | 20250416 | 141000 | 839012664 | 1447 | 1450 | 1450 | 1445 | 7897 |
| 306 | 20250416 | 140900 | 827562562 | 1450 | 1444 | 1450 | 1444 | 6274 |
| 307 | 20250416 | 140800 | 818469795 | 1448 | 1449 | 1449 | 1438 | 4065 |
| 308 | 20250416 | 140700 | 812580209 | 1449 | 1442 | 1449 | 1437 | 7960 |
| 309 | 20250416 | 140600 | 801059525 | 1442 | 1440 | 1448 | 1426 | 7081 |
| 310 | 20250416 | 140500 | 790876359 | 1440 | 1450 | 1450 | 1440 | 40008 |
| 311 | 20250416 | 140400 | 732900004 | 1450 | 1444 | 1450 | 1444 | 27753 |
| 312 | 20250416 | 140300 | 692727365 | 1444 | 1436 | 1444 | 1436 | 3103 |
| 313 | 20250416 | 140200 | 688256884 | 1436 | 1433 | 1436 | 1431 | 371 |
| 314 | 20250416 | 140100 | 687725046 | 1432 | 1439 | 1442 | 1432 | 11160 |
| 315 | 20250416 | 140000 | 671698489 | 1444 | 1444 | 1445 | 1436 | 8450 |
| 316 | 20250416 | 135900 | 659502274 | 1444 | 1446 | 1447 | 1436 | 9937 |
| 317 | 20250416 | 135800 | 645169337 | 1447 | 1426 | 1447 | 1426 | 116029 |
| 318 | 20250416 | 135700 | 478574037 | 1425 | 1424 | 1425 | 1424 | 725 |
| 319 | 20250416 | 135600 | 477541217 | 1424 | 1424 | 1424 | 1424 | 5 |
| 320 | 20250416 | 135500 | 477534097 | 1424 | 1424 | 1424 | 1424 | 6 |
| 321 | 20250416 | 135400 | 477525553 | 1424 | 1424 | 1424 | 1424 | 50 |
| 322 | 20250416 | 135300 | 477454353 | 1424 | 1424 | 1424 | 1424 | 251 |
| 323 | 20250416 | 135200 | 477096929 | 1425 | 1425 | 1425 | 1425 | 0 |
| 324 | 20250416 | 135100 | 477096929 | 1425 | 1425 | 1425 | 1425 | 0 |
| 325 | 20250416 | 135000 | 477096929 | 1425 | 1425 | 1425 | 1425 | 0 |
| 326 | 20250416 | 134900 | 477096929 | 1425 | 1425 | 1425 | 1425 | 0 |
| 327 | 20250416 | 134800 | 477096929 | 1425 | 1425 | 1425 | 1425 | 1 |
| 328 | 20250416 | 134700 | 477095504 | 1425 | 1420 | 1425 | 1420 | 1242 |
| 329 | 20250416 | 134600 | 475327340 | 1420 | 1424 | 1424 | 1420 | 2674 |
| 330 | 20250416 | 134500 | 471527270 | 1425 | 1428 | 1428 | 1424 | 851 |
| 331 | 20250416 | 134400 | 470314621 | 1428 | 1428 | 1429 | 1423 | 1905 |
| 332 | 20250416 | 134300 | 467596032 | 1428 | 1420 | 1428 | 1420 | 4863 |
| 333 | 20250416 | 134200 | 460678746 | 1420 | 1419 | 1420 | 1419 | 59 |
| 334 | 20250416 | 134100 | 460594983 | 1419 | 1416 | 1419 | 1416 | 3874 |
| 335 | 20250416 | 134000 | 455105277 | 1416 | 1415 | 1416 | 1415 | 514 |
| 336 | 20250416 | 133900 | 454377933 | 1415 | 1415 | 1415 | 1415 | 24 |
| 337 | 20250416 | 133800 | 454343973 | 1413 | 1415 | 1415 | 1413 | 375 |
| 338 | 20250416 | 133700 | 453813368 | 1414 | 1406 | 1414 | 1406 | 1828 |
| 339 | 20250416 | 133600 | 451240055 | 1407 | 1410 | 1410 | 1407 | 37 |
| 340 | 20250416 | 133500 | 451187981 | 1405 | 1410 | 1410 | 1405 | 295 |
| 341 | 20250416 | 133400 | 450772936 | 1410 | 1406 | 1410 | 1406 | 6 |
| 342 | 20250416 | 133300 | 450764480 | 1410 | 1407 | 1410 | 1407 | 61 |
| 343 | 20250416 | 133200 | 450678647 | 1410 | 1410 | 1410 | 1410 | 5 |
| 344 | 20250416 | 133100 | 450671597 | 1410 | 1410 | 1410 | 1410 | 0 |
| 345 | 20250416 | 133000 | 450671597 | 1410 | 1410 | 1410 | 1410 | 0 |
| 346 | 20250416 | 132900 | 450671597 | 1410 | 1410 | 1410 | 1410 | 100 |
| 347 | 20250416 | 132800 | 450530597 | 1410 | 1410 | 1410 | 1410 | 5 |
| 348 | 20250416 | 132700 | 450523547 | 1409 | 1409 | 1409 | 1409 | 719 |
| 349 | 20250416 | 132600 | 449510476 | 1409 | 1409 | 1409 | 1409 | 0 |
| 350 | 20250416 | 132500 | 449510476 | 1409 | 1409 | 1409 | 1409 | 20 |
| 351 | 20250416 | 132400 | 449482296 | 1405 | 1410 | 1410 | 1405 | 108 |
| 352 | 20250416 | 132300 | 449330516 | 1404 | 1404 | 1404 | 1404 | 15 |
| 353 | 20250416 | 132200 | 449309456 | 1410 | 1407 | 1410 | 1402 | 303 |
| 354 | 20250416 | 132100 | 448884283 | 1405 | 1405 | 1405 | 1405 | 0 |
| 355 | 20250416 | 132000 | 448884283 | 1405 | 1405 | 1405 | 1405 | 295 |
| 356 | 20250416 | 131900 | 448469808 | 1407 | 1409 | 1409 | 1407 | 338 |
| 357 | 20250416 | 131800 | 447993614 | 1409 | 1409 | 1409 | 1409 | 20 |
| 358 | 20250416 | 131700 | 447965434 | 1409 | 1409 | 1409 | 1409 | 0 |
| 359 | 20250416 | 131600 | 447965434 | 1409 | 1409 | 1409 | 1409 | 0 |
| 360 | 20250416 | 131500 | 447965434 | 1409 | 1409 | 1409 | 1409 | 20 |
| 361 | 20250416 | 131400 | 447937254 | 1409 | 1406 | 1409 | 1404 | 773 |
| 362 | 20250416 | 131300 | 446851544 | 1409 | 1409 | 1409 | 1409 | 0 |
| 363 | 20250416 | 131200 | 446851544 | 1409 | 1409 | 1409 | 1409 | 0 |
| 364 | 20250416 | 131100 | 446851544 | 1409 | 1404 | 1409 | 1404 | 486 |
| 365 | 20250416 | 131000 | 446169195 | 1403 | 1403 | 1403 | 1403 | 0 |
| 366 | 20250416 | 130900 | 446169195 | 1403 | 1403 | 1403 | 1403 | 94 |
| 367 | 20250416 | 130800 | 446037313 | 1404 | 1404 | 1404 | 1404 | 1 |
| 368 | 20250416 | 130700 | 446035909 | 1404 | 1404 | 1404 | 1404 | 22 |
| 369 | 20250416 | 130600 | 446005021 | 1403 | 1403 | 1403 | 1403 | 300 |
| 370 | 20250416 | 130500 | 445584121 | 1403 | 1403 | 1403 | 1403 | 70 |
| 371 | 20250416 | 130400 | 445485911 | 1410 | 1410 | 1410 | 1410 | 2 |
| 372 | 20250416 | 130300 | 445483091 | 1403 | 1403 | 1403 | 1403 | 0 |
| 373 | 20250416 | 130200 | 445483091 | 1403 | 1403 | 1403 | 1403 | 0 |
| 374 | 20250416 | 130100 | 445483091 | 1403 | 1403 | 1403 | 1403 | 1 |
| 375 | 20250416 | 130000 | 445481688 | 1410 | 1410 | 1410 | 1410 | 3 |
| 376 | 20250416 | 125900 | 445477458 | 1403 | 1403 | 1403 | 1403 | 0 |
| 377 | 20250416 | 125800 | 445477458 | 1403 | 1403 | 1403 | 1403 | 0 |
| 378 | 20250416 | 125700 | 445477458 | 1403 | 1403 | 1403 | 1403 | 1 |
| 379 | 20250416 | 125600 | 445476055 | 1410 | 1409 | 1410 | 1409 | 6 |
| 380 | 20250416 | 125500 | 445467599 | 1403 | 1404 | 1404 | 1403 | 151 |
| 381 | 20250416 | 125400 | 445255662 | 1404 | 1404 | 1404 | 1404 | 1 |
| 382 | 20250416 | 125300 | 445254258 | 1410 | 1407 | 1410 | 1407 | 20 |
| 383 | 20250416 | 125200 | 445226077 | 1403 | 1407 | 1409 | 1403 | 21 |
| 384 | 20250416 | 125100 | 445196500 | 1403 | 1409 | 1409 | 1403 | 3 |
| 385 | 20250416 | 125000 | 445192279 | 1403 | 1403 | 1403 | 1403 | 300 |
| 386 | 20250416 | 124900 | 444771379 | 1402 | 1402 | 1402 | 1402 | 0 |
| 387 | 20250416 | 124800 | 444771379 | 1402 | 1402 | 1402 | 1402 | 1 |
| 388 | 20250416 | 124700 | 444769977 | 1410 | 1410 | 1410 | 1410 | 1016 |
| 389 | 20250416 | 124600 | 443337417 | 1410 | 1409 | 1410 | 1409 | 3 |
| 390 | 20250416 | 124500 | 443333188 | 1398 | 1404 | 1410 | 1398 | 154 |
| 391 | 20250416 | 124400 | 443116084 | 1404 | 1397 | 1410 | 1396 | 881 |
| 392 | 20250416 | 124300 | 441884374 | 1397 | 1399 | 1400 | 1397 | 917 |
| 393 | 20250416 | 124200 | 440601069 | 1397 | 1397 | 1397 | 1397 | 0 |
| 394 | 20250416 | 124100 | 440601069 | 1397 | 1397 | 1397 | 1397 | 0 |
| 395 | 20250416 | 124000 | 440601069 | 1397 | 1397 | 1397 | 1397 | 1 |
| 396 | 20250416 | 123900 | 440599672 | 1399 | 1399 | 1399 | 1399 | 66 |
| 397 | 20250416 | 123800 | 440507338 | 1397 | 1399 | 1399 | 1397 | 1700 |
| 398 | 20250416 | 123700 | 438131230 | 1398 | 1398 | 1398 | 1398 | 10 |
| 399 | 20250416 | 123600 | 438117250 | 1398 | 1398 | 1398 | 1398 | 800 |
| 400 | 20250416 | 123500 | 436998850 | 1398 | 1398 | 1398 | 1398 | 40 |
| 401 | 20250416 | 123400 | 436942930 | 1398 | 1399 | 1399 | 1398 | 807 |
| 402 | 20250416 | 123300 | 435814008 | 1400 | 1400 | 1400 | 1400 | 1441 |
| 403 | 20250416 | 123200 | 433796608 | 1400 | 1401 | 1401 | 1400 | 2054 |
| 404 | 20250416 | 123100 | 430920264 | 1402 | 1407 | 1407 | 1401 | 2506 |
| 405 | 20250416 | 123000 | 427407381 | 1411 | 1411 | 1411 | 1411 | 1 |
| 406 | 20250416 | 122900 | 427405970 | 1402 | 1407 | 1407 | 1402 | 2283 |
| 407 | 20250416 | 122800 | 424203180 | 1407 | 1410 | 1410 | 1407 | 759 |
| 408 | 20250416 | 122700 | 423133099 | 1412 | 1412 | 1412 | 1412 | 30 |
| 409 | 20250416 | 122600 | 423090739 | 1412 | 1412 | 1412 | 1412 | 0 |
| 410 | 20250416 | 122500 | 423090739 | 1412 | 1412 | 1412 | 1412 | 11 |
| 411 | 20250416 | 122400 | 423075207 | 1412 | 1414 | 1414 | 1412 | 2805 |
| 412 | 20250416 | 122300 | 419114545 | 1415 | 1421 | 1421 | 1415 | 2385 |
| 413 | 20250416 | 122200 | 415735447 | 1420 | 1415 | 1420 | 1415 | 3108 |
| 414 | 20250416 | 122100 | 411330238 | 1415 | 1415 | 1415 | 1415 | 30 |
| 415 | 20250416 | 122000 | 411287788 | 1415 | 1415 | 1415 | 1415 | 0 |
| 416 | 20250416 | 121900 | 411287788 | 1415 | 1412 | 1415 | 1412 | 23 |
| 417 | 20250416 | 121800 | 411255302 | 1412 | 1412 | 1412 | 1412 | 0 |
| 418 | 20250416 | 121700 | 411255302 | 1412 | 1412 | 1412 | 1412 | 15 |
| 419 | 20250416 | 121600 | 411234122 | 1412 | 1412 | 1412 | 1412 | 0 |
| 420 | 20250416 | 121500 | 411234122 | 1412 | 1412 | 1412 | 1412 | 500 |
| 421 | 20250416 | 121400 | 410528122 | 1410 | 1410 | 1410 | 1410 | 0 |
| 422 | 20250416 | 121300 | 410528122 | 1410 | 1410 | 1410 | 1410 | 1444 |
| 423 | 20250416 | 121200 | 408492082 | 1410 | 1410 | 1410 | 1410 | 79 |
| 424 | 20250416 | 121100 | 408380692 | 1410 | 1410 | 1410 | 1410 | 107 |
| 425 | 20250416 | 121000 | 408229822 | 1410 | 1410 | 1410 | 1410 | 62 |
| 426 | 20250416 | 120900 | 408142402 | 1410 | 1410 | 1410 | 1410 | 15 |
| 427 | 20250416 | 120800 | 408121252 | 1409 | 1409 | 1409 | 1409 | 0 |
| 428 | 20250416 | 120700 | 408121252 | 1409 | 1409 | 1409 | 1409 | 0 |
| 429 | 20250416 | 120600 | 408121252 | 1409 | 1409 | 1409 | 1409 | 1 |
| 430 | 20250416 | 120500 | 408119843 | 1409 | 1409 | 1409 | 1409 | 0 |
| 431 | 20250416 | 120400 | 408119843 | 1409 | 1409 | 1409 | 1409 | 1 |
| 432 | 20250416 | 120300 | 408118434 | 1408 | 1408 | 1408 | 1408 | 0 |
| 433 | 20250416 | 120200 | 408118434 | 1408 | 1408 | 1408 | 1408 | 2 |
| 434 | 20250416 | 120100 | 408115618 | 1405 | 1405 | 1405 | 1405 | 0 |
| 435 | 20250416 | 120000 | 408115618 | 1405 | 1405 | 1406 | 1405 | 7 |
| 436 | 20250416 | 115900 | 408105782 | 1403 | 1411 | 1411 | 1403 | 3000 |
| 437 | 20250416 | 115800 | 403887186 | 1412 | 1412 | 1412 | 1412 | 313 |
| 438 | 20250416 | 115700 | 403445230 | 1411 | 1412 | 1414 | 1411 | 562 |
| 439 | 20250416 | 115600 | 402650621 | 1411 | 1409 | 1411 | 1409 | 2598 |
| 440 | 20250416 | 115500 | 398984867 | 1409 | 1409 | 1409 | 1409 | 2 |
| 441 | 20250416 | 115400 | 398982049 | 1409 | 1409 | 1409 | 1409 | 100 |
| 442 | 20250416 | 115300 | 398841149 | 1409 | 1409 | 1409 | 1409 | 0 |
| 443 | 20250416 | 115200 | 398841149 | 1409 | 1409 | 1409 | 1409 | 52 |
| 444 | 20250416 | 115100 | 398767881 | 1409 | 1414 | 1414 | 1409 | 2 |
| 445 | 20250416 | 115000 | 398765058 | 1414 | 1413 | 1414 | 1413 | 500 |
| 446 | 20250416 | 114900 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 447 | 20250416 | 114800 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 448 | 20250416 | 114700 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 449 | 20250416 | 114600 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 450 | 20250416 | 114500 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 451 | 20250416 | 114400 | 398058261 | 1410 | 1410 | 1410 | 1410 | 0 |
| 452 | 20250416 | 114300 | 398058261 | 1410 | 1415 | 1415 | 1410 | 1819 |
| 453 | 20250416 | 114200 | 395485358 | 1412 | 1412 | 1415 | 1412 | 68 |
| 454 | 20250416 | 114100 | 395389284 | 1412 | 1413 | 1413 | 1412 | 4 |
| 455 | 20250416 | 114000 | 395383633 | 1413 | 1412 | 1413 | 1412 | 20 |
| 456 | 20250416 | 113900 | 395355384 | 1412 | 1405 | 1412 | 1405 | 47 |
| 457 | 20250416 | 113800 | 395289201 | 1407 | 1405 | 1407 | 1405 | 25 |
| 458 | 20250416 | 113700 | 395254030 | 1405 | 1405 | 1405 | 1405 | 0 |
| 459 | 20250416 | 113600 | 395254030 | 1405 | 1405 | 1405 | 1405 | 1500 |
| 460 | 20250416 | 113500 | 393146530 | 1408 | 1408 | 1408 | 1408 | 0 |
| 461 | 20250416 | 113400 | 393146530 | 1408 | 1408 | 1408 | 1408 | 23 |
| 462 | 20250416 | 113300 | 393114146 | 1408 | 1408 | 1408 | 1408 | 38 |
| 463 | 20250416 | 113200 | 393060642 | 1408 | 1407 | 1408 | 1407 | 300 |
| 464 | 20250416 | 113100 | 392638540 | 1412 | 1412 | 1412 | 1412 | 0 |
| 465 | 20250416 | 113000 | 392638540 | 1412 | 1412 | 1412 | 1412 | 0 |
| 466 | 20250416 | 112900 | 392638540 | 1412 | 1412 | 1412 | 1412 | 15 |
| 467 | 20250416 | 112800 | 392617360 | 1417 | 1412 | 1417 | 1412 | 1600 |
| 468 | 20250416 | 112700 | 390357825 | 1412 | 1412 | 1412 | 1412 | 0 |
| 469 | 20250416 | 112600 | 390357825 | 1412 | 1412 | 1412 | 1412 | 0 |
| 470 | 20250416 | 112500 | 390357825 | 1412 | 1412 | 1412 | 1412 | 10 |
| 471 | 20250416 | 112400 | 390343705 | 1412 | 1412 | 1412 | 1412 | 0 |
| 472 | 20250416 | 112300 | 390343705 | 1412 | 1407 | 1412 | 1407 | 569 |
| 473 | 20250416 | 112200 | 389540920 | 1407 | 1403 | 1407 | 1402 | 546 |
| 474 | 20250416 | 112100 | 388775386 | 1407 | 1405 | 1407 | 1400 | 526 |
| 475 | 20250416 | 112000 | 388038853 | 1407 | 1411 | 1411 | 1400 | 1021 |
| 476 | 20250416 | 111900 | 386608849 | 1401 | 1409 | 1409 | 1400 | 7482 |
| 477 | 20250416 | 111800 | 376115957 | 1414 | 1414 | 1414 | 1414 | 202 |
| 478 | 20250416 | 111700 | 375830329 | 1405 | 1414 | 1414 | 1405 | 2692 |
| 479 | 20250416 | 111600 | 372044834 | 1410 | 1410 | 1414 | 1410 | 920 |
| 480 | 20250416 | 111500 | 370744256 | 1414 | 1409 | 1414 | 1409 | 354 |
| 481 | 20250416 | 111400 | 370245079 | 1408 | 1407 | 1408 | 1407 | 488 |
| 482 | 20250416 | 111300 | 369558296 | 1406 | 1408 | 1408 | 1406 | 886 |
| 483 | 20250416 | 111200 | 368311965 | 1407 | 1407 | 1407 | 1407 | 1600 |
| 484 | 20250416 | 111100 | 366060765 | 1407 | 1409 | 1409 | 1407 | 946 |
| 485 | 20250416 | 111000 | 364728113 | 1410 | 1412 | 1412 | 1410 | 3497 |
| 486 | 20250416 | 110900 | 359795436 | 1414 | 1414 | 1414 | 1414 | 37 |
| 487 | 20250416 | 110800 | 359743118 | 1413 | 1413 | 1413 | 1413 | 271 |
| 488 | 20250416 | 110700 | 359360195 | 1414 | 1414 | 1414 | 1414 | 1179 |
| 489 | 20250416 | 110600 | 357693089 | 1415 | 1415 | 1415 | 1415 | 45 |
| 490 | 20250416 | 110500 | 357629414 | 1415 | 1415 | 1415 | 1415 | 1 |
| 491 | 20250416 | 110400 | 357627999 | 1418 | 1418 | 1418 | 1418 | 11 |
| 492 | 20250416 | 110300 | 357612401 | 1418 | 1416 | 1418 | 1416 | 1424 |
| 493 | 20250416 | 110200 | 355595993 | 1416 | 1415 | 1416 | 1413 | 324 |
| 494 | 20250416 | 110100 | 355138018 | 1413 | 1423 | 1423 | 1413 | 2743 |
| 495 | 20250416 | 110000 | 351257440 | 1416 | 1422 | 1422 | 1416 | 292 |
| 496 | 20250416 | 105900 | 350842718 | 1422 | 1422 | 1422 | 1422 | 0 |
| 497 | 20250416 | 105800 | 350842718 | 1422 | 1416 | 1422 | 1415 | 1155 |
| 498 | 20250416 | 105700 | 349208385 | 1423 | 1417 | 1423 | 1416 | 1151 |
| 499 | 20250416 | 105600 | 347577511 | 1416 | 1416 | 1416 | 1416 | 105 |
| 500 | 20250416 | 105500 | 347428831 | 1416 | 1424 | 1424 | 1416 | 171 |
| 501 | 20250416 | 105400 | 347185855 | 1425 | 1425 | 1425 | 1425 | 0 |
| 502 | 20250416 | 105300 | 347185855 | 1425 | 1418 | 1425 | 1417 | 1163 |
| 503 | 20250416 | 105200 | 345534211 | 1418 | 1426 | 1430 | 1418 | 3467 |
| 504 | 20250416 | 105100 | 340589480 | 1429 | 1429 | 1430 | 1427 | 2060 |
| 505 | 20250416 | 105000 | 337645742 | 1428 | 1424 | 1428 | 1424 | 1828 |
| 506 | 20250416 | 104900 | 335036365 | 1425 | 1420 | 1425 | 1420 | 776 |
| 507 | 20250416 | 104800 | 333931360 | 1417 | 1419 | 1424 | 1416 | 6716 |
| 508 | 20250416 | 104700 | 324413655 | 1416 | 1416 | 1416 | 1416 | 33 |
| 509 | 20250416 | 104600 | 324366927 | 1415 | 1415 | 1416 | 1415 | 1062 |
| 510 | 20250416 | 104500 | 322863326 | 1414 | 1415 | 1415 | 1414 | 847 |
| 511 | 20250416 | 104400 | 321664959 | 1415 | 1414 | 1415 | 1414 | 22 |
| 512 | 20250416 | 104300 | 321633849 | 1413 | 1425 | 1426 | 1413 | 771 |
| 513 | 20250416 | 104200 | 320541573 | 1425 | 1430 | 1430 | 1425 | 6940 |
| 514 | 20250416 | 104100 | 310620933 | 1430 | 1429 | 1435 | 1429 | 6565 |
| 515 | 20250416 | 104000 | 301226424 | 1430 | 1420 | 1430 | 1413 | 10508 |
| 516 | 20250416 | 103900 | 286270289 | 1421 | 1419 | 1421 | 1419 | 4303 |
| 517 | 20250416 | 103800 | 280160645 | 1419 | 1415 | 1419 | 1415 | 385 |
| 518 | 20250416 | 103700 | 279615110 | 1409 | 1413 | 1413 | 1409 | 262 |
| 519 | 20250416 | 103600 | 279245644 | 1413 | 1412 | 1413 | 1411 | 186 |
| 520 | 20250416 | 103500 | 278983128 | 1413 | 1406 | 1413 | 1405 | 1198 |
| 521 | 20250416 | 103400 | 277299283 | 1406 | 1409 | 1409 | 1406 | 1060 |
| 522 | 20250416 | 103300 | 275807864 | 1408 | 1404 | 1415 | 1403 | 568 |
| 523 | 20250416 | 103200 | 275007760 | 1404 | 1404 | 1416 | 1404 | 4854 |
| 524 | 20250416 | 103100 | 268138023 | 1403 | 1416 | 1416 | 1403 | 2151 |
| 525 | 20250416 | 103000 | 265112992 | 1416 | 1420 | 1420 | 1416 | 3483 |
| 526 | 20250416 | 102900 | 260181060 | 1420 | 1420 | 1420 | 1416 | 209 |
| 527 | 20250416 | 102800 | 259884490 | 1421 | 1417 | 1421 | 1416 | 5164 |
| 528 | 20250416 | 102700 | 252550178 | 1417 | 1422 | 1425 | 1416 | 2445 |
| 529 | 20250416 | 102600 | 249081582 | 1422 | 1422 | 1425 | 1421 | 5376 |
| 530 | 20250416 | 102500 | 241437324 | 1425 | 1433 | 1435 | 1422 | 7732 |
| 531 | 20250416 | 102400 | 230413975 | 1433 | 1427 | 1439 | 1420 | 9556 |
| 532 | 20250416 | 102300 | 216761359 | 1430 | 1422 | 1448 | 1410 | 27298 |
| 533 | 20250416 | 102200 | 177610798 | 1413 | 1387 | 1422 | 1385 | 28426 |
| 534 | 20250416 | 102100 | 137820830 | 1385 | 1385 | 1385 | 1385 | 371 |
| 535 | 20250416 | 102000 | 137306995 | 1383 | 1383 | 1383 | 1383 | 1000 |
| 536 | 20250416 | 101900 | 135923995 | 1383 | 1381 | 1383 | 1376 | 240 |
| 537 | 20250416 | 101800 | 135592532 | 1382 | 1381 | 1383 | 1375 | 3236 |
| 538 | 20250416 | 101700 | 131121746 | 1376 | 1376 | 1383 | 1376 | 1150 |
| 539 | 20250416 | 101600 | 129532032 | 1375 | 1375 | 1375 | 1375 | 581 |
| 540 | 20250416 | 101500 | 128733157 | 1375 | 1382 | 1393 | 1373 | 5086 |
| 541 | 20250416 | 101400 | 121693650 | 1383 | 1372 | 1383 | 1372 | 10154 |
| 542 | 20250416 | 101300 | 107715732 | 1372 | 1372 | 1372 | 1370 | 200 |
| 543 | 20250416 | 101200 | 107441672 | 1372 | 1371 | 1372 | 1370 | 1152 |
| 544 | 20250416 | 101100 | 105861352 | 1372 | 1372 | 1373 | 1369 | 441 |
| 545 | 20250416 | 101000 | 105256593 | 1372 | 1373 | 1373 | 1372 | 110 |
| 546 | 20250416 | 100900 | 105105663 | 1373 | 1373 | 1373 | 1373 | 12 |
| 547 | 20250416 | 100800 | 105089187 | 1373 | 1373 | 1373 | 1373 | 189 |
| 548 | 20250416 | 100700 | 104829690 | 1373 | 1373 | 1373 | 1373 | 112 |
| 549 | 20250416 | 100600 | 104675914 | 1368 | 1371 | 1374 | 1366 | 398 |
| 550 | 20250416 | 100500 | 104131280 | 1374 | 1375 | 1375 | 1374 | 135 |
| 551 | 20250416 | 100400 | 103945658 | 1375 | 1372 | 1375 | 1371 | 2430 |
| 552 | 20250416 | 100300 | 100608308 | 1372 | 1370 | 1372 | 1370 | 2315 |
| 553 | 20250416 | 100200 | 97434457 | 1366 | 1369 | 1370 | 1366 | 417 |
| 554 | 20250416 | 100100 | 96863573 | 1369 | 1369 | 1369 | 1369 | 6202 |
| 555 | 20250416 | 100000 | 88373035 | 1369 | 1370 | 1370 | 1363 | 565 |
| 556 | 20250416 | 095900 | 87600936 | 1369 | 1370 | 1371 | 1363 | 1218 |
| 557 | 20250416 | 095800 | 85940063 | 1371 | 1365 | 1372 | 1365 | 2166 |
| 558 | 20250416 | 095700 | 82975993 | 1371 | 1362 | 1371 | 1362 | 129 |
| 559 | 20250416 | 095600 | 82799653 | 1363 | 1366 | 1366 | 1361 | 706 |
| 560 | 20250416 | 095500 | 81838502 | 1366 | 1372 | 1372 | 1366 | 5240 |
| 561 | 20250416 | 095400 | 74679676 | 1366 | 1374 | 1374 | 1366 | 5223 |
| 562 | 20250416 | 095300 | 67534754 | 1376 | 1355 | 1376 | 1355 | 3059 |
| 563 | 20250416 | 095200 | 63343913 | 1368 | 1348 | 1368 | 1348 | 15822 |
| 564 | 20250416 | 095100 | 41919299 | 1346 | 1336 | 1346 | 1336 | 3707 |
| 565 | 20250416 | 095000 | 36935798 | 1341 | 1341 | 1341 | 1341 | 0 |
| 566 | 20250416 | 094900 | 36935798 | 1341 | 1337 | 1341 | 1334 | 15 |
| 567 | 20250416 | 094800 | 36915764 | 1341 | 1334 | 1341 | 1334 | 4 |
| 568 | 20250416 | 094700 | 36910414 | 1341 | 1339 | 1344 | 1334 | 7023 |
| 569 | 20250416 | 094600 | 27537642 | 1344 | 1345 | 1345 | 1340 | 3 |
| 570 | 20250416 | 094500 | 27533613 | 1345 | 1345 | 1345 | 1345 | 2 |
| 571 | 20250416 | 094400 | 27530923 | 1345 | 1345 | 1345 | 1337 | 8 |
| 572 | 20250416 | 094300 | 27520171 | 1345 | 1335 | 1345 | 1335 | 4 |
| 573 | 20250416 | 094200 | 27514810 | 1341 | 1337 | 1341 | 1335 | 54 |
| 574 | 20250416 | 094100 | 27442667 | 1341 | 1337 | 1341 | 1337 | 4 |
| 575 | 20250416 | 094000 | 27437307 | 1341 | 1341 | 1341 | 1341 | 2 |
| 576 | 20250416 | 093900 | 27434625 | 1333 | 1338 | 1338 | 1333 | 10 |
| 577 | 20250416 | 093800 | 27421279 | 1341 | 1341 | 1341 | 1341 | 1 |
| 578 | 20250416 | 093700 | 27419938 | 1342 | 1333 | 1342 | 1333 | 3910 |
| 579 | 20250416 | 093600 | 22207798 | 1333 | 1333 | 1333 | 1331 | 1331 |
| 580 | 20250416 | 093500 | 20434072 | 1334 | 1336 | 1336 | 1333 | 3401 |
| 581 | 20250416 | 093400 | 15898407 | 1335 | 1336 | 1336 | 1335 | 2291 |
| 582 | 20250416 | 093300 | 12839788 | 1337 | 1343 | 1344 | 1337 | 239 |
| 583 | 20250416 | 093200 | 12519562 | 1344 | 1343 | 1344 | 1343 | 6 |
| 584 | 20250416 | 093100 | 12511503 | 1345 | 1345 | 1345 | 1345 | 0 |
| 585 | 20250416 | 093000 | 12511503 | 1345 | 1337 | 1345 | 1337 | 2 |
| 586 | 20250416 | 092900 | 12508821 | 1345 | 1337 | 1345 | 1337 | 786 |
| 587 | 20250416 | 092800 | 11457923 | 1345 | 1345 | 1345 | 1337 | 3 |
| 588 | 20250416 | 092700 | 11453896 | 1337 | 1346 | 1346 | 1337 | 385 |
| 589 | 20250416 | 092600 | 10939130 | 1346 | 1338 | 1346 | 1338 | 512 |
| 590 | 20250416 | 092500 | 10254058 | 1338 | 1338 | 1338 | 1338 | 200 |
| 591 | 20250416 | 092400 | 9986458 | 1346 | 1343 | 1346 | 1337 | 1003 |
| 592 | 20250416 | 092300 | 8642261 | 1348 | 1348 | 1348 | 1348 | 0 |
| 593 | 20250416 | 092200 | 8642261 | 1348 | 1348 | 1348 | 1343 | 7 |
| 594 | 20250416 | 092100 | 8632840 | 1348 | 1348 | 1348 | 1348 | 0 |
| 595 | 20250416 | 092000 | 8632840 | 1348 | 1348 | 1348 | 1343 | 104 |
| 596 | 20250416 | 091900 | 8492653 | 1348 | 1348 | 1348 | 1348 | 5 |
| 597 | 20250416 | 091800 | 8485913 | 1348 | 1341 | 1348 | 1341 | 497 |
| 598 | 20250416 | 091700 | 7819415 | 1341 | 1341 | 1341 | 1341 | 5 |
| 599 | 20250416 | 091600 | 7812710 | 1341 | 1340 | 1341 | 1340 | 79 |
| 600 | 20250416 | 091500 | 7706836 | 1340 | 1339 | 1340 | 1339 | 171 |
| 601 | 20250416 | 091400 | 7477865 | 1339 | 1341 | 1341 | 1339 | 8 |
| 602 | 20250416 | 091300 | 7467144 | 1341 | 1340 | 1341 | 1340 | 65 |
| 603 | 20250416 | 091200 | 7380040 | 1337 | 1341 | 1341 | 1337 | 302 |
| 604 | 20250416 | 091100 | 6975357 | 1341 | 1341 | 1341 | 1339 | 4 |
| 605 | 20250416 | 091000 | 6969995 | 1341 | 1341 | 1341 | 1339 | 8 |
| 606 | 20250416 | 090900 | 6959269 | 1341 | 1348 | 1348 | 1340 | 506 |
| 607 | 20250416 | 090800 | 6280663 | 1348 | 1347 | 1349 | 1347 | 11 |
| 608 | 20250416 | 090700 | 6265835 | 1348 | 1348 | 1348 | 1348 | 11 |
| 609 | 20250416 | 090600 | 6251007 | 1348 | 1348 | 1348 | 1341 | 55 |
| 610 | 20250416 | 090500 | 6176930 | 1348 | 1348 | 1348 | 1348 | 2 |
| 611 | 20250416 | 090400 | 6174234 | 1338 | 1350 | 1350 | 1338 | 126 |
| 612 | 20250416 | 090300 | 6005399 | 1349 | 1351 | 1351 | 1338 | 206 |
| 613 | 20250416 | 090200 | 5728660 | 1351 | 1351 | 1351 | 1340 | 59 |
| 614 | 20250416 | 090100 | 5648962 | 1337 | 1351 | 1351 | 1337 | 11 |
| 615 | 20250416 | 090000 | 5634115 | 1351 | 1352 | 1352 | 1351 | 4168 |