31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 193100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 3 | 20250416 | 193000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20250416 | 192900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20250416 | 192800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20250416 | 192700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20250416 | 192600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20250416 | 192500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20250416 | 192400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20250416 | 192300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20250416 | 192200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20250416 | 192100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20250416 | 192000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20250416 | 191900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20250416 | 191800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20250416 | 191700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20250416 | 191600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20250416 | 191500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20250416 | 191400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20250416 | 191300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20250416 | 191200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20250416 | 191100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20250416 | 191000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20250416 | 190900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20250416 | 190800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20250416 | 190700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20250416 | 190600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20250416 | 190500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20250416 | 190400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20250416 | 190300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20250416 | 190200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20250416 | 190100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 33 | 20250416 | 190000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20250416 | 185900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20250416 | 185800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20250416 | 185700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20250416 | 185600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20250416 | 185500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20250416 | 185400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20250416 | 185300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20250416 | 185200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20250416 | 185100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20250416 | 185000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20250416 | 184900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20250416 | 184800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20250416 | 184700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20250416 | 184600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20250416 | 184500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20250416 | 184400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20250416 | 184300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20250416 | 184200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20250416 | 184100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20250416 | 184000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20250416 | 183900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20250416 | 183800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20250416 | 183700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20250416 | 183600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20250416 | 183500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20250416 | 183400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20250416 | 183300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20250416 | 183200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20250416 | 183100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 63 | 20250416 | 183000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20250416 | 182900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20250416 | 182800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20250416 | 182700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20250416 | 182600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20250416 | 182500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20250416 | 182400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20250416 | 182300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20250416 | 182200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20250416 | 182100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20250416 | 182000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20250416 | 181900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20250416 | 181800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20250416 | 181700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20250416 | 181600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20250416 | 181500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20250416 | 181400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20250416 | 181300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20250416 | 181200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20250416 | 181100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20250416 | 181000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20250416 | 180900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20250416 | 180800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20250416 | 180700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20250416 | 180600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20250416 | 180500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20250416 | 180400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20250416 | 180300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20250416 | 180200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20250416 | 180100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 93 | 20250416 | 180000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20250416 | 175900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20250416 | 175800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20250416 | 175700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20250416 | 175600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20250416 | 175500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20250416 | 175400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20250416 | 175300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20250416 | 175200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20250416 | 175100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20250416 | 175000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20250416 | 174900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20250416 | 174800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20250416 | 174700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20250416 | 174600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20250416 | 174500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20250416 | 174400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20250416 | 174300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20250416 | 174200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20250416 | 174100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20250416 | 174000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20250416 | 173900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20250416 | 173800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20250416 | 173700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20250416 | 173600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20250416 | 173500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20250416 | 173400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20250416 | 173300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20250416 | 173200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20250416 | 173100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 123 | 20250416 | 173000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20250416 | 172900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20250416 | 172800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20250416 | 172700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20250416 | 172600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20250416 | 172500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20250416 | 172400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20250416 | 172300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20250416 | 172200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20250416 | 172100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20250416 | 172000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20250416 | 171900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20250416 | 171800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20250416 | 171700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20250416 | 171600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20250416 | 171500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20250416 | 171400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20250416 | 171300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20250416 | 171200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20250416 | 171100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20250416 | 171000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20250416 | 170900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20250416 | 170800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20250416 | 170700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20250416 | 170600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20250416 | 170500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20250416 | 170400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20250416 | 170300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20250416 | 170200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20250416 | 170100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 153 | 20250416 | 170000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20250416 | 165900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20250416 | 165800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20250416 | 165700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20250416 | 165600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20250416 | 165500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20250416 | 165400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20250416 | 165300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20250416 | 165200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20250416 | 165100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20250416 | 165000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20250416 | 164900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20250416 | 164800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20250416 | 164700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20250416 | 164600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20250416 | 164500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20250416 | 164400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20250416 | 164300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20250416 | 164200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20250416 | 164100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20250416 | 164000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20250416 | 163900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20250416 | 163800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20250416 | 163700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20250416 | 163600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20250416 | 163500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20250416 | 163400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20250416 | 163300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20250416 | 163200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20250416 | 163100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 183 | 20250416 | 163000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20250416 | 162900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20250416 | 162800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20250416 | 162700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20250416 | 162600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20250416 | 162500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20250416 | 162400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20250416 | 162300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20250416 | 162200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20250416 | 162100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20250416 | 162000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20250416 | 161900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20250416 | 161800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20250416 | 161700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20250416 | 161600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20250416 | 161500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20250416 | 161400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20250416 | 161300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20250416 | 161200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20250416 | 161100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20250416 | 161000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20250416 | 160900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20250416 | 160800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 206 | 20250416 | 160700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 207 | 20250416 | 160600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20250416 | 160500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 209 | 20250416 | 160400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20250416 | 160300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20250416 | 160200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20250416 | 160100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 213 | 20250416 | 160000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20250416 | 155900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20250416 | 155800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20250416 | 155700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20250416 | 155600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20250416 | 155500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20250416 | 155400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 220 | 20250416 | 155300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 221 | 20250416 | 155200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 222 | 20250416 | 155100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 223 | 20250416 | 155000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 224 | 20250416 | 154900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 225 | 20250416 | 154800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 226 | 20250416 | 154700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 227 | 20250416 | 154600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 228 | 20250416 | 154500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 229 | 20250416 | 154400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 230 | 20250416 | 154300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 231 | 20250416 | 154200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 232 | 20250416 | 154100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 233 | 20250416 | 154000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 234 | 20250416 | 153900 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 235 | 20250416 | 153800 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 236 | 20250416 | 153700 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 237 | 20250416 | 153600 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 238 | 20250416 | 153500 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 239 | 20250416 | 153400 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 240 | 20250416 | 153300 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 241 | 20250416 | 153200 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 0 |
| 242 | 20250416 | 153100 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 243 | 20250416 | 153000 | 1360902673 | 4175 | 4175 | 4175 | 4175 | 5102 |
| 244 | 20250416 | 152900 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 245 | 20250416 | 152800 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 246 | 20250416 | 152700 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 247 | 20250416 | 152600 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 248 | 20250416 | 152500 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 249 | 20250416 | 152400 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 250 | 20250416 | 152300 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 251 | 20250416 | 152200 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 252 | 20250416 | 152100 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 253 | 20250416 | 152000 | 1339601823 | 4145 | 4145 | 4145 | 4145 | 0 |
| 254 | 20250416 | 151900 | 1339601823 | 4145 | 4145 | 4145 | 4130 | 2315 |
| 255 | 20250416 | 151800 | 1330019168 | 4145 | 4150 | 4150 | 4145 | 17 |
| 256 | 20250416 | 151700 | 1329948678 | 4150 | 4145 | 4150 | 4145 | 936 |
| 257 | 20250416 | 151600 | 1326065933 | 4145 | 4140 | 4145 | 4140 | 477 |
| 258 | 20250416 | 151500 | 1324090023 | 4140 | 4140 | 4140 | 4140 | 174 |
| 259 | 20250416 | 151400 | 1323369663 | 4150 | 4145 | 4150 | 4140 | 1686 |
| 260 | 20250416 | 151300 | 1316379013 | 4150 | 4150 | 4150 | 4150 | 0 |
| 261 | 20250416 | 151200 | 1316379013 | 4150 | 4150 | 4150 | 4150 | 509 |
| 262 | 20250416 | 151100 | 1314266663 | 4150 | 4155 | 4155 | 4150 | 847 |
| 263 | 20250416 | 151000 | 1310751113 | 4155 | 4155 | 4155 | 4155 | 109 |
| 264 | 20250416 | 150900 | 1310298218 | 4155 | 4155 | 4155 | 4155 | 722 |
| 265 | 20250416 | 150800 | 1307298308 | 4155 | 4140 | 4155 | 4140 | 193 |
| 266 | 20250416 | 150700 | 1306497458 | 4140 | 4140 | 4140 | 4130 | 2178 |
| 267 | 20250416 | 150600 | 1297486618 | 4130 | 4150 | 4150 | 4130 | 3385 |
| 268 | 20250416 | 150500 | 1283494863 | 4145 | 4145 | 4145 | 4145 | 578 |
| 269 | 20250416 | 150400 | 1281099053 | 4130 | 4140 | 4150 | 4130 | 2077 |
| 270 | 20250416 | 150300 | 1272486633 | 4135 | 4145 | 4155 | 4135 | 2756 |
| 271 | 20250416 | 150200 | 1261058248 | 4150 | 4145 | 4150 | 4140 | 2297 |
| 272 | 20250416 | 150100 | 1251541503 | 4150 | 4155 | 4155 | 4145 | 4533 |
| 273 | 20250416 | 150000 | 1232736728 | 4150 | 4152 | 4155 | 4150 | 559 |
| 274 | 20250416 | 145900 | 1230414669 | 4152 | 4155 | 4155 | 4150 | 105 |
| 275 | 20250416 | 145800 | 1229978408 | 4150 | 4155 | 4155 | 4150 | 652 |
| 276 | 20250416 | 145700 | 1227270293 | 4150 | 4160 | 4160 | 4150 | 1308 |
| 277 | 20250416 | 145600 | 1221838493 | 4160 | 4160 | 4160 | 4160 | 222 |
| 278 | 20250416 | 145500 | 1220914973 | 4160 | 4155 | 4160 | 4155 | 788 |
| 279 | 20250416 | 145400 | 1217638093 | 4155 | 4155 | 4155 | 4155 | 751 |
| 280 | 20250416 | 145300 | 1214517688 | 4155 | 4155 | 4155 | 4155 | 900 |
| 281 | 20250416 | 145200 | 1210778188 | 4155 | 4160 | 4160 | 4155 | 2141 |
| 282 | 20250416 | 145100 | 1201880518 | 4160 | 4165 | 4165 | 4160 | 802 |
| 283 | 20250416 | 145000 | 1198544053 | 4160 | 4160 | 4160 | 4160 | 0 |
| 284 | 20250416 | 144900 | 1198544053 | 4160 | 4160 | 4160 | 4160 | 309 |
| 285 | 20250416 | 144800 | 1197258613 | 4160 | 4170 | 4170 | 4160 | 2108 |
| 286 | 20250416 | 144700 | 1188484443 | 4175 | 4175 | 4175 | 4175 | 198 |
| 287 | 20250416 | 144600 | 1187657793 | 4175 | 4175 | 4175 | 4175 | 2 |
| 288 | 20250416 | 144500 | 1187649443 | 4175 | 4170 | 4175 | 4165 | 2059 |
| 289 | 20250416 | 144400 | 1179063863 | 4175 | 4175 | 4175 | 4175 | 360 |
| 290 | 20250416 | 144300 | 1177560863 | 4175 | 4175 | 4180 | 4175 | 696 |
| 291 | 20250416 | 144200 | 1174653858 | 4175 | 4175 | 4175 | 4175 | 368 |
| 292 | 20250416 | 144100 | 1173117458 | 4175 | 4175 | 4175 | 4175 | 22 |
| 293 | 20250416 | 144000 | 1173025608 | 4175 | 4180 | 4180 | 4175 | 509 |
| 294 | 20250416 | 143900 | 1170899033 | 4175 | 4175 | 4175 | 4175 | 1042 |
| 295 | 20250416 | 143800 | 1166548683 | 4175 | 4175 | 4175 | 4175 | 0 |
| 296 | 20250416 | 143700 | 1166548683 | 4175 | 4175 | 4175 | 4175 | 0 |
| 297 | 20250416 | 143600 | 1166548683 | 4175 | 4185 | 4185 | 4175 | 526 |
| 298 | 20250416 | 143500 | 1164352443 | 4170 | 4175 | 4175 | 4165 | 2883 |
| 299 | 20250416 | 143400 | 1152329738 | 4175 | 4180 | 4180 | 4175 | 308 |
| 300 | 20250416 | 143300 | 1151043223 | 4180 | 4180 | 4180 | 4180 | 247 |
| 301 | 20250416 | 143200 | 1150010763 | 4185 | 4180 | 4185 | 4180 | 404 |
| 302 | 20250416 | 143100 | 1148322038 | 4180 | 4175 | 4180 | 4175 | 543 |
| 303 | 20250416 | 143000 | 1146054843 | 4180 | 4180 | 4180 | 4175 | 840 |
| 304 | 20250416 | 142900 | 1142545173 | 4190 | 4190 | 4190 | 4190 | 111 |
| 305 | 20250416 | 142800 | 1142080083 | 4190 | 4180 | 4190 | 4175 | 315 |
| 306 | 20250416 | 142700 | 1140764623 | 4195 | 4195 | 4195 | 4195 | 20 |
| 307 | 20250416 | 142600 | 1140680723 | 4190 | 4185 | 4195 | 4185 | 442 |
| 308 | 20250416 | 142500 | 1138830453 | 4195 | 4195 | 4195 | 4195 | 5 |
| 309 | 20250416 | 142400 | 1138809478 | 4195 | 4195 | 4200 | 4195 | 443 |
| 310 | 20250416 | 142300 | 1136950998 | 4195 | 4195 | 4195 | 4195 | 0 |
| 311 | 20250416 | 142200 | 1136950998 | 4195 | 4195 | 4195 | 4195 | 0 |
| 312 | 20250416 | 142100 | 1136950998 | 4195 | 4195 | 4195 | 4195 | 31 |
| 313 | 20250416 | 142000 | 1136820953 | 4195 | 4195 | 4195 | 4195 | 218 |
| 314 | 20250416 | 141900 | 1135906443 | 4200 | 4200 | 4200 | 4200 | 0 |
| 315 | 20250416 | 141800 | 1135906443 | 4200 | 4200 | 4200 | 4200 | 0 |
| 316 | 20250416 | 141700 | 1135906443 | 4200 | 4185 | 4200 | 4185 | 654 |
| 317 | 20250416 | 141600 | 1133165993 | 4190 | 4190 | 4190 | 4190 | 35 |
| 318 | 20250416 | 141500 | 1133019343 | 4175 | 4175 | 4175 | 4175 | 0 |
| 319 | 20250416 | 141400 | 1133019343 | 4175 | 4175 | 4175 | 4175 | 0 |
| 320 | 20250416 | 141300 | 1133019343 | 4175 | 4175 | 4175 | 4175 | 25 |
| 321 | 20250416 | 141200 | 1132914968 | 4175 | 4175 | 4175 | 4175 | 0 |
| 322 | 20250416 | 141100 | 1132914968 | 4175 | 4175 | 4175 | 4175 | 0 |
| 323 | 20250416 | 141000 | 1132914968 | 4175 | 4175 | 4175 | 4175 | 5 |
| 324 | 20250416 | 140900 | 1132894093 | 4180 | 4180 | 4190 | 4175 | 197 |
| 325 | 20250416 | 140800 | 1132071098 | 4190 | 4175 | 4190 | 4175 | 461 |
| 326 | 20250416 | 140700 | 1130146138 | 4180 | 4180 | 4180 | 4180 | 709 |
| 327 | 20250416 | 140600 | 1127182518 | 4180 | 4195 | 4195 | 4180 | 1661 |
| 328 | 20250416 | 140500 | 1120219613 | 4195 | 4195 | 4195 | 4195 | 0 |
| 329 | 20250416 | 140400 | 1120219613 | 4195 | 4195 | 4195 | 4195 | 0 |
| 330 | 20250416 | 140300 | 1120219613 | 4195 | 4195 | 4195 | 4195 | 222 |
| 331 | 20250416 | 140200 | 1119288323 | 4200 | 4195 | 4200 | 4195 | 256 |
| 332 | 20250416 | 140100 | 1118214328 | 4195 | 4195 | 4195 | 4195 | 54 |
| 333 | 20250416 | 140000 | 1117987798 | 4200 | 4195 | 4205 | 4195 | 847 |
| 334 | 20250416 | 135900 | 1114432503 | 4190 | 4190 | 4190 | 4190 | 357 |
| 335 | 20250416 | 135800 | 1112936673 | 4195 | 4195 | 4195 | 4195 | 0 |
| 336 | 20250416 | 135700 | 1112936673 | 4195 | 4190 | 4195 | 4190 | 480 |
| 337 | 20250416 | 135600 | 1110925223 | 4190 | 4190 | 4190 | 4190 | 0 |
| 338 | 20250416 | 135500 | 1110925223 | 4190 | 4190 | 4190 | 4190 | 0 |
| 339 | 20250416 | 135400 | 1110925223 | 4190 | 4195 | 4195 | 4190 | 182 |
| 340 | 20250416 | 135300 | 1110162633 | 4195 | 4195 | 4195 | 4195 | 43 |
| 341 | 20250416 | 135200 | 1109982248 | 4195 | 4195 | 4195 | 4195 | 0 |
| 342 | 20250416 | 135100 | 1109982248 | 4195 | 4195 | 4195 | 4195 | 0 |
| 343 | 20250416 | 135000 | 1109982248 | 4195 | 4185 | 4195 | 4185 | 375 |
| 344 | 20250416 | 134900 | 1108410498 | 4180 | 4180 | 4180 | 4180 | 0 |
| 345 | 20250416 | 134800 | 1108410498 | 4180 | 4190 | 4190 | 4180 | 1152 |
| 346 | 20250416 | 134700 | 1103592028 | 4190 | 4200 | 4200 | 4190 | 2350 |
| 347 | 20250416 | 134600 | 1093734478 | 4200 | 4200 | 4205 | 4195 | 1841 |
| 348 | 20250416 | 134500 | 1086002658 | 4200 | 4205 | 4205 | 4200 | 772 |
| 349 | 20250416 | 134400 | 1082759093 | 4205 | 4215 | 4215 | 4205 | 983 |
| 350 | 20250416 | 134300 | 1078622598 | 4215 | 4215 | 4215 | 4215 | 50 |
| 351 | 20250416 | 134200 | 1078411848 | 4215 | 4220 | 4220 | 4215 | 1126 |
| 352 | 20250416 | 134100 | 1073665638 | 4220 | 4220 | 4220 | 4215 | 1227 |
| 353 | 20250416 | 134000 | 1068490628 | 4220 | 4225 | 4225 | 4220 | 84 |
| 354 | 20250416 | 133900 | 1068135953 | 4225 | 4225 | 4225 | 4225 | 198 |
| 355 | 20250416 | 133800 | 1067299403 | 4220 | 4220 | 4220 | 4220 | 0 |
| 356 | 20250416 | 133700 | 1067299403 | 4220 | 4220 | 4220 | 4220 | 74 |
| 357 | 20250416 | 133600 | 1066987123 | 4220 | 4225 | 4225 | 4220 | 1019 |
| 358 | 20250416 | 133500 | 1062686758 | 4220 | 4220 | 4220 | 4220 | 1 |
| 359 | 20250416 | 133400 | 1062682538 | 4225 | 4225 | 4225 | 4225 | 0 |
| 360 | 20250416 | 133300 | 1062682538 | 4225 | 4225 | 4225 | 4225 | 3 |
| 361 | 20250416 | 133200 | 1062669863 | 4220 | 4220 | 4220 | 4220 | 115 |
| 362 | 20250416 | 133100 | 1062184563 | 4225 | 4225 | 4225 | 4225 | 337 |
| 363 | 20250416 | 133000 | 1060760738 | 4215 | 4225 | 4225 | 4215 | 2090 |
| 364 | 20250416 | 132900 | 1051944068 | 4230 | 4230 | 4230 | 4230 | 3 |
| 365 | 20250416 | 132800 | 1051931378 | 4230 | 4230 | 4230 | 4230 | 200 |
| 366 | 20250416 | 132700 | 1051085378 | 4230 | 4230 | 4230 | 4230 | 100 |
| 367 | 20250416 | 132600 | 1050662378 | 4230 | 4230 | 4230 | 4230 | 42 |
| 368 | 20250416 | 132500 | 1050484718 | 4225 | 4225 | 4225 | 4225 | 400 |
| 369 | 20250416 | 132400 | 1048794718 | 4225 | 4225 | 4225 | 4225 | 228 |
| 370 | 20250416 | 132300 | 1047831418 | 4225 | 4230 | 4230 | 4225 | 698 |
| 371 | 20250416 | 132200 | 1044879368 | 4225 | 4225 | 4225 | 4225 | 200 |
| 372 | 20250416 | 132100 | 1044034368 | 4225 | 4225 | 4225 | 4225 | 118 |
| 373 | 20250416 | 132000 | 1043535818 | 4230 | 4230 | 4230 | 4230 | 26 |
| 374 | 20250416 | 131900 | 1043425838 | 4225 | 4230 | 4230 | 4225 | 300 |
| 375 | 20250416 | 131800 | 1042157978 | 4240 | 4240 | 4240 | 4240 | 0 |
| 376 | 20250416 | 131700 | 1042157978 | 4240 | 4240 | 4240 | 4230 | 1085 |
| 377 | 20250416 | 131600 | 1037567858 | 4235 | 4240 | 4240 | 4215 | 5493 |
| 378 | 20250416 | 131500 | 1014369988 | 4225 | 4220 | 4245 | 4210 | 4425 |
| 379 | 20250416 | 131400 | 995683013 | 4220 | 4235 | 4240 | 4220 | 3860 |
| 380 | 20250416 | 131300 | 979370388 | 4240 | 4240 | 4240 | 4240 | 0 |
| 381 | 20250416 | 131200 | 979370388 | 4240 | 4245 | 4245 | 4240 | 584 |
| 382 | 20250416 | 131100 | 976894218 | 4245 | 4250 | 4250 | 4245 | 157 |
| 383 | 20250416 | 131000 | 976227743 | 4250 | 4240 | 4250 | 4235 | 2050 |
| 384 | 20250416 | 130900 | 967535478 | 4240 | 4245 | 4255 | 4240 | 827 |
| 385 | 20250416 | 130800 | 964025388 | 4245 | 4250 | 4255 | 4240 | 304 |
| 386 | 20250416 | 130700 | 962734993 | 4255 | 4255 | 4255 | 4255 | 2 |
| 387 | 20250416 | 130600 | 962726483 | 4250 | 4235 | 4250 | 4235 | 1822 |
| 388 | 20250416 | 130500 | 954994983 | 4250 | 4245 | 4250 | 4235 | 2019 |
| 389 | 20250416 | 130400 | 946423293 | 4245 | 4245 | 4245 | 4245 | 0 |
| 390 | 20250416 | 130300 | 946423293 | 4245 | 4255 | 4255 | 4235 | 2236 |
| 391 | 20250416 | 130200 | 936939118 | 4255 | 4260 | 4260 | 4255 | 141 |
| 392 | 20250416 | 130100 | 936338663 | 4260 | 4260 | 4260 | 4260 | 0 |
| 393 | 20250416 | 130000 | 936338663 | 4260 | 4260 | 4260 | 4260 | 307 |
| 394 | 20250416 | 125900 | 935030843 | 4260 | 4260 | 4260 | 4260 | 689 |
| 395 | 20250416 | 125800 | 932095703 | 4260 | 4250 | 4260 | 4250 | 4128 |
| 396 | 20250416 | 125700 | 914551603 | 4250 | 4250 | 4250 | 4250 | 26 |
| 397 | 20250416 | 125600 | 914441103 | 4250 | 4260 | 4260 | 4235 | 12277 |
| 398 | 20250416 | 125500 | 862276048 | 4265 | 4265 | 4265 | 4265 | 0 |
| 399 | 20250416 | 125400 | 862276048 | 4265 | 4265 | 4265 | 4265 | 2 |
| 400 | 20250416 | 125300 | 862267518 | 4255 | 4255 | 4255 | 4255 | 0 |
| 401 | 20250416 | 125200 | 862267518 | 4255 | 4265 | 4270 | 4255 | 1311 |
| 402 | 20250416 | 125100 | 856678073 | 4260 | 4270 | 4270 | 4260 | 2315 |
| 403 | 20250416 | 125000 | 846808073 | 4270 | 4270 | 4270 | 4270 | 0 |
| 404 | 20250416 | 124900 | 846808073 | 4270 | 4270 | 4270 | 4270 | 246 |
| 405 | 20250416 | 124800 | 845757653 | 4270 | 4275 | 4275 | 4270 | 1711 |
| 406 | 20250416 | 124700 | 838451623 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20250416 | 124600 | 838451623 | 4275 | 4275 | 4275 | 4275 | 461 |
| 408 | 20250416 | 124500 | 836480848 | 4280 | 4280 | 4280 | 4280 | 0 |
| 409 | 20250416 | 124400 | 836480848 | 4280 | 4285 | 4285 | 4280 | 4184 |
| 410 | 20250416 | 124300 | 818570303 | 4285 | 4285 | 4285 | 4285 | 117 |
| 411 | 20250416 | 124200 | 818068958 | 4290 | 4290 | 4290 | 4290 | 20 |
| 412 | 20250416 | 124100 | 817983158 | 4290 | 4285 | 4290 | 4285 | 52 |
| 413 | 20250416 | 124000 | 817760328 | 4285 | 4285 | 4285 | 4285 | 212 |
| 414 | 20250416 | 123900 | 816851908 | 4285 | 4290 | 4295 | 4285 | 942 |
| 415 | 20250416 | 123800 | 812814508 | 4295 | 4300 | 4300 | 4295 | 830 |
| 416 | 20250416 | 123700 | 809249633 | 4300 | 4300 | 4300 | 4300 | 102 |
| 417 | 20250416 | 123600 | 808811033 | 4300 | 4305 | 4305 | 4300 | 1049 |
| 418 | 20250416 | 123500 | 804297898 | 4305 | 4305 | 4305 | 4305 | 513 |
| 419 | 20250416 | 123400 | 802089433 | 4305 | 4305 | 4305 | 4305 | 0 |
| 420 | 20250416 | 123300 | 802089433 | 4305 | 4305 | 4305 | 4305 | 0 |
| 421 | 20250416 | 123200 | 802089433 | 4305 | 4305 | 4305 | 4305 | 0 |
| 422 | 20250416 | 123100 | 802089433 | 4305 | 4300 | 4310 | 4300 | 1221 |
| 423 | 20250416 | 123000 | 796834068 | 4305 | 4305 | 4305 | 4305 | 546 |
| 424 | 20250416 | 122900 | 794483538 | 4305 | 4305 | 4305 | 4305 | 883 |
| 425 | 20250416 | 122800 | 790682223 | 4310 | 4310 | 4310 | 4310 | 25 |
| 426 | 20250416 | 122700 | 790574473 | 4310 | 4315 | 4315 | 4310 | 44 |
| 427 | 20250416 | 122600 | 790384783 | 4315 | 4315 | 4315 | 4315 | 0 |
| 428 | 20250416 | 122500 | 790384783 | 4315 | 4315 | 4315 | 4315 | 0 |
| 429 | 20250416 | 122400 | 790384783 | 4315 | 4315 | 4315 | 4315 | 0 |
| 430 | 20250416 | 122300 | 790384783 | 4315 | 4315 | 4315 | 4315 | 0 |
| 431 | 20250416 | 122200 | 790384783 | 4315 | 4310 | 4315 | 4310 | 373 |
| 432 | 20250416 | 122100 | 788776538 | 4305 | 4305 | 4305 | 4305 | 130 |
| 433 | 20250416 | 122000 | 788216888 | 4305 | 4305 | 4305 | 4305 | 0 |
| 434 | 20250416 | 121900 | 788216888 | 4305 | 4305 | 4305 | 4305 | 0 |
| 435 | 20250416 | 121800 | 788216888 | 4305 | 4310 | 4310 | 4305 | 202 |
| 436 | 20250416 | 121700 | 787347198 | 4320 | 4320 | 4320 | 4320 | 0 |
| 437 | 20250416 | 121600 | 787347198 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20250416 | 121500 | 787347198 | 4320 | 4320 | 4320 | 4320 | 0 |
| 439 | 20250416 | 121400 | 787347198 | 4320 | 4320 | 4320 | 4320 | 0 |
| 440 | 20250416 | 121300 | 787347198 | 4320 | 4310 | 4320 | 4310 | 174 |
| 441 | 20250416 | 121200 | 786597138 | 4305 | 4305 | 4305 | 4305 | 0 |
| 442 | 20250416 | 121100 | 786597138 | 4305 | 4305 | 4305 | 4305 | 0 |
| 443 | 20250416 | 121000 | 786597138 | 4305 | 4305 | 4305 | 4305 | 0 |
| 444 | 20250416 | 120900 | 786597138 | 4305 | 4305 | 4305 | 4305 | 250 |
| 445 | 20250416 | 120800 | 785520888 | 4305 | 4305 | 4305 | 4305 | 214 |
| 446 | 20250416 | 120700 | 784599618 | 4305 | 4305 | 4305 | 4305 | 0 |
| 447 | 20250416 | 120600 | 784599618 | 4305 | 4305 | 4305 | 4305 | 0 |
| 448 | 20250416 | 120500 | 784599618 | 4305 | 4305 | 4305 | 4305 | 301 |
| 449 | 20250416 | 120400 | 783303813 | 4305 | 4305 | 4305 | 4305 | 0 |
| 450 | 20250416 | 120300 | 783303813 | 4305 | 4305 | 4305 | 4305 | 117 |
| 451 | 20250416 | 120200 | 782800128 | 4310 | 4305 | 4310 | 4305 | 495 |
| 452 | 20250416 | 120100 | 780669093 | 4310 | 4310 | 4310 | 4310 | 707 |
| 453 | 20250416 | 120000 | 777621923 | 4320 | 4310 | 4320 | 4310 | 3 |
| 454 | 20250416 | 115900 | 777608978 | 4315 | 4315 | 4315 | 4315 | 248 |
| 455 | 20250416 | 115800 | 776538858 | 4320 | 4320 | 4320 | 4320 | 714 |
| 456 | 20250416 | 115700 | 773454378 | 4320 | 4320 | 4320 | 4320 | 20 |
| 457 | 20250416 | 115600 | 773367978 | 4325 | 4325 | 4325 | 4325 | 6 |
| 458 | 20250416 | 115500 | 773342028 | 4325 | 4325 | 4325 | 4325 | 41 |
| 459 | 20250416 | 115400 | 773164703 | 4325 | 4315 | 4325 | 4315 | 2472 |
| 460 | 20250416 | 115300 | 762476733 | 4325 | 4325 | 4325 | 4325 | 0 |
| 461 | 20250416 | 115200 | 762476733 | 4325 | 4325 | 4325 | 4325 | 0 |
| 462 | 20250416 | 115100 | 762476733 | 4325 | 4325 | 4325 | 4325 | 0 |
| 463 | 20250416 | 115000 | 762476733 | 4325 | 4320 | 4325 | 4320 | 100 |
| 464 | 20250416 | 114900 | 762044643 | 4320 | 4320 | 4320 | 4320 | 0 |
| 465 | 20250416 | 114800 | 762044643 | 4320 | 4320 | 4320 | 4320 | 0 |
| 466 | 20250416 | 114700 | 762044643 | 4320 | 4320 | 4320 | 4320 | 0 |
| 467 | 20250416 | 114600 | 762044643 | 4320 | 4320 | 4320 | 4320 | 2 |
| 468 | 20250416 | 114500 | 762036003 | 4325 | 4325 | 4325 | 4325 | 1 |
| 469 | 20250416 | 114400 | 762031678 | 4325 | 4320 | 4325 | 4320 | 243 |
| 470 | 20250416 | 114300 | 760981748 | 4325 | 4325 | 4325 | 4325 | 0 |
| 471 | 20250416 | 114200 | 760981748 | 4325 | 4320 | 4325 | 4320 | 157 |
| 472 | 20250416 | 114100 | 760302758 | 4315 | 4315 | 4315 | 4315 | 0 |
| 473 | 20250416 | 114000 | 760302758 | 4315 | 4315 | 4315 | 4315 | 0 |
| 474 | 20250416 | 113900 | 760302758 | 4315 | 4315 | 4315 | 4315 | 0 |
| 475 | 20250416 | 113800 | 760302758 | 4315 | 4315 | 4315 | 4315 | 4 |
| 476 | 20250416 | 113700 | 760285498 | 4325 | 4325 | 4325 | 4325 | 614 |
| 477 | 20250416 | 113600 | 757629948 | 4325 | 4320 | 4325 | 4320 | 644 |
| 478 | 20250416 | 113500 | 754846488 | 4320 | 4320 | 4320 | 4320 | 43 |
| 479 | 20250416 | 113400 | 754660728 | 4320 | 4320 | 4320 | 4320 | 0 |
| 480 | 20250416 | 113300 | 754660728 | 4320 | 4320 | 4320 | 4320 | 100 |
| 481 | 20250416 | 113200 | 754228728 | 4310 | 4310 | 4310 | 4310 | 0 |
| 482 | 20250416 | 113100 | 754228728 | 4310 | 4310 | 4310 | 4310 | 0 |
| 483 | 20250416 | 113000 | 754228728 | 4310 | 4315 | 4315 | 4310 | 308 |
| 484 | 20250416 | 112900 | 752901013 | 4315 | 4315 | 4315 | 4315 | 97 |
| 485 | 20250416 | 112800 | 752482458 | 4315 | 4315 | 4315 | 4315 | 0 |
| 486 | 20250416 | 112700 | 752482458 | 4315 | 4315 | 4315 | 4315 | 735 |
| 487 | 20250416 | 112600 | 749310933 | 4315 | 4315 | 4315 | 4310 | 374 |
| 488 | 20250416 | 112500 | 747698798 | 4310 | 4310 | 4310 | 4310 | 0 |
| 489 | 20250416 | 112400 | 747698798 | 4310 | 4315 | 4315 | 4310 | 3 |
| 490 | 20250416 | 112300 | 747685858 | 4320 | 4320 | 4320 | 4320 | 236 |
| 491 | 20250416 | 112200 | 746666338 | 4320 | 4325 | 4325 | 4320 | 462 |
| 492 | 20250416 | 112100 | 744670453 | 4325 | 4325 | 4325 | 4325 | 0 |
| 493 | 20250416 | 112000 | 744670453 | 4325 | 4325 | 4325 | 4325 | 0 |
| 494 | 20250416 | 111900 | 744670453 | 4325 | 4325 | 4325 | 4325 | 287 |
| 495 | 20250416 | 111800 | 743429178 | 4320 | 4320 | 4320 | 4320 | 268 |
| 496 | 20250416 | 111700 | 742271418 | 4310 | 4315 | 4315 | 4310 | 718 |
| 497 | 20250416 | 111600 | 739174023 | 4310 | 4310 | 4310 | 4310 | 353 |
| 498 | 20250416 | 111500 | 737652593 | 4315 | 4315 | 4315 | 4315 | 0 |
| 499 | 20250416 | 111400 | 737652593 | 4315 | 4325 | 4325 | 4315 | 637 |
| 500 | 20250416 | 111300 | 734903128 | 4320 | 4320 | 4320 | 4320 | 0 |
| 501 | 20250416 | 111200 | 734903128 | 4320 | 4320 | 4320 | 4320 | 0 |
| 502 | 20250416 | 111100 | 734903128 | 4320 | 4320 | 4320 | 4320 | 0 |
| 503 | 20250416 | 111000 | 734903128 | 4320 | 4320 | 4320 | 4320 | 0 |
| 504 | 20250416 | 110900 | 734903128 | 4320 | 4325 | 4325 | 4320 | 327 |
| 505 | 20250416 | 110800 | 733489803 | 4325 | 4325 | 4325 | 4325 | 725 |
| 506 | 20250416 | 110700 | 730354178 | 4325 | 4325 | 4325 | 4325 | 100 |
| 507 | 20250416 | 110600 | 729921678 | 4320 | 4320 | 4320 | 4320 | 20 |
| 508 | 20250416 | 110500 | 729835278 | 4320 | 4315 | 4320 | 4315 | 181 |
| 509 | 20250416 | 110400 | 729054233 | 4315 | 4320 | 4320 | 4315 | 203 |
| 510 | 20250416 | 110300 | 728177788 | 4325 | 4325 | 4325 | 4325 | 83 |
| 511 | 20250416 | 110200 | 727818813 | 4325 | 4320 | 4325 | 4320 | 333 |
| 512 | 20250416 | 110100 | 726379753 | 4320 | 4320 | 4320 | 4320 | 781 |
| 513 | 20250416 | 110000 | 723005833 | 4320 | 4320 | 4320 | 4320 | 0 |
| 514 | 20250416 | 105900 | 723005833 | 4320 | 4320 | 4320 | 4320 | 0 |
| 515 | 20250416 | 105800 | 723005833 | 4320 | 4330 | 4330 | 4320 | 120 |
| 516 | 20250416 | 105700 | 722486733 | 4330 | 4320 | 4330 | 4320 | 71 |
| 517 | 20250416 | 105600 | 722179513 | 4320 | 4315 | 4320 | 4315 | 790 |
| 518 | 20250416 | 105500 | 718770313 | 4320 | 4320 | 4320 | 4320 | 10 |
| 519 | 20250416 | 105400 | 718727113 | 4330 | 4335 | 4335 | 4325 | 294 |
| 520 | 20250416 | 105300 | 717453738 | 4330 | 4315 | 4345 | 4315 | 1852 |
| 521 | 20250416 | 105200 | 709435923 | 4310 | 4310 | 4310 | 4305 | 540 |
| 522 | 20250416 | 105100 | 707109373 | 4310 | 4310 | 4310 | 4310 | 1 |
| 523 | 20250416 | 105000 | 707105063 | 4310 | 4310 | 4310 | 4310 | 0 |
| 524 | 20250416 | 104900 | 707105063 | 4310 | 4315 | 4315 | 4310 | 340 |
| 525 | 20250416 | 104800 | 705638463 | 4310 | 4310 | 4310 | 4310 | 108 |
| 526 | 20250416 | 104700 | 705172983 | 4310 | 4315 | 4315 | 4310 | 34 |
| 527 | 20250416 | 104600 | 705026438 | 4310 | 4310 | 4310 | 4310 | 74 |
| 528 | 20250416 | 104500 | 704707498 | 4310 | 4310 | 4310 | 4310 | 20 |
| 529 | 20250416 | 104400 | 704621298 | 4310 | 4310 | 4310 | 4310 | 30 |
| 530 | 20250416 | 104300 | 704491998 | 4300 | 4300 | 4300 | 4300 | 110 |
| 531 | 20250416 | 104200 | 704018998 | 4310 | 4310 | 4310 | 4310 | 500 |
| 532 | 20250416 | 104100 | 701863998 | 4310 | 4310 | 4310 | 4310 | 1 |
| 533 | 20250416 | 104000 | 701859688 | 4300 | 4300 | 4300 | 4300 | 1 |
| 534 | 20250416 | 103900 | 701855388 | 4300 | 4310 | 4310 | 4300 | 7 |
| 535 | 20250416 | 103800 | 701825238 | 4295 | 4295 | 4295 | 4295 | 0 |
| 536 | 20250416 | 103700 | 701825238 | 4295 | 4310 | 4310 | 4295 | 966 |
| 537 | 20250416 | 103600 | 697666493 | 4295 | 4295 | 4295 | 4295 | 0 |
| 538 | 20250416 | 103500 | 697666493 | 4295 | 4295 | 4295 | 4295 | 395 |
| 539 | 20250416 | 103400 | 695969968 | 4305 | 4295 | 4305 | 4290 | 2270 |
| 540 | 20250416 | 103300 | 686210443 | 4290 | 4290 | 4290 | 4290 | 1 |
| 541 | 20250416 | 103200 | 686206153 | 4300 | 4295 | 4300 | 4290 | 69 |
| 542 | 20250416 | 103100 | 685909988 | 4295 | 4300 | 4300 | 4295 | 651 |
| 543 | 20250416 | 103000 | 683113858 | 4300 | 4300 | 4300 | 4300 | 4196 |
| 544 | 20250416 | 102900 | 665071058 | 4300 | 4305 | 4305 | 4300 | 991 |
| 545 | 20250416 | 102800 | 660808208 | 4305 | 4305 | 4305 | 4305 | 114 |
| 546 | 20250416 | 102700 | 660317438 | 4305 | 4305 | 4305 | 4305 | 0 |
| 547 | 20250416 | 102600 | 660317438 | 4305 | 4305 | 4305 | 4305 | 278 |
| 548 | 20250416 | 102500 | 659120648 | 4305 | 4310 | 4310 | 4305 | 1385 |
| 549 | 20250416 | 102400 | 653158218 | 4310 | 4310 | 4310 | 4310 | 0 |
| 550 | 20250416 | 102300 | 653158218 | 4310 | 4310 | 4310 | 4310 | 5 |
| 551 | 20250416 | 102200 | 653136668 | 4310 | 4310 | 4310 | 4310 | 305 |
| 552 | 20250416 | 102100 | 651822118 | 4310 | 4310 | 4310 | 4310 | 7 |
| 553 | 20250416 | 102000 | 651791948 | 4310 | 4310 | 4310 | 4310 | 92 |
| 554 | 20250416 | 101900 | 651395428 | 4305 | 4305 | 4305 | 4305 | 865 |
| 555 | 20250416 | 101800 | 647671603 | 4305 | 4305 | 4305 | 4305 | 764 |
| 556 | 20250416 | 101700 | 644382583 | 4305 | 4305 | 4305 | 4305 | 1435 |
| 557 | 20250416 | 101600 | 638204908 | 4305 | 4305 | 4305 | 4305 | 0 |
| 558 | 20250416 | 101500 | 638204908 | 4305 | 4315 | 4315 | 4305 | 2244 |
| 559 | 20250416 | 101400 | 628531423 | 4320 | 4320 | 4320 | 4320 | 130 |
| 560 | 20250416 | 101300 | 627969823 | 4320 | 4320 | 4320 | 4320 | 130 |
| 561 | 20250416 | 101200 | 627408223 | 4315 | 4315 | 4315 | 4315 | 89 |
| 562 | 20250416 | 101100 | 627024188 | 4320 | 4325 | 4325 | 4320 | 429 |
| 563 | 20250416 | 101000 | 625169908 | 4325 | 4320 | 4325 | 4320 | 98 |
| 564 | 20250416 | 100900 | 624746543 | 4315 | 4315 | 4315 | 4315 | 530 |
| 565 | 20250416 | 100800 | 622459593 | 4320 | 4320 | 4320 | 4320 | 1810 |
| 566 | 20250416 | 100700 | 614640393 | 4325 | 4325 | 4325 | 4325 | 501 |
| 567 | 20250416 | 100600 | 612473568 | 4325 | 4335 | 4335 | 4320 | 4202 |
| 568 | 20250416 | 100500 | 594295038 | 4335 | 4345 | 4345 | 4335 | 2356 |
| 569 | 20250416 | 100400 | 584074393 | 4345 | 4350 | 4350 | 4345 | 90 |
| 570 | 20250416 | 100300 | 583683338 | 4345 | 4350 | 4350 | 4345 | 1214 |
| 571 | 20250416 | 100200 | 578407598 | 4350 | 4355 | 4355 | 4350 | 275 |
| 572 | 20250416 | 100100 | 577210663 | 4360 | 4360 | 4360 | 4360 | 343 |
| 573 | 20250416 | 100000 | 575715183 | 4355 | 4355 | 4355 | 4355 | 357 |
| 574 | 20250416 | 095900 | 574160448 | 4350 | 4350 | 4350 | 4350 | 74 |
| 575 | 20250416 | 095800 | 573838548 | 4350 | 4350 | 4350 | 4350 | 401 |
| 576 | 20250416 | 095700 | 572094198 | 4350 | 4350 | 4350 | 4350 | 0 |
| 577 | 20250416 | 095600 | 572094198 | 4350 | 4350 | 4350 | 4350 | 259 |
| 578 | 20250416 | 095500 | 570967548 | 4350 | 4355 | 4355 | 4350 | 167 |
| 579 | 20250416 | 095400 | 570240413 | 4355 | 4355 | 4355 | 4355 | 44 |
| 580 | 20250416 | 095300 | 570048793 | 4350 | 4350 | 4350 | 4350 | 0 |
| 581 | 20250416 | 095200 | 570048793 | 4350 | 4350 | 4350 | 4350 | 11 |
| 582 | 20250416 | 095100 | 570000943 | 4350 | 4350 | 4350 | 4350 | 39 |
| 583 | 20250416 | 095000 | 569831293 | 4350 | 4350 | 4350 | 4350 | 0 |
| 584 | 20250416 | 094900 | 569831293 | 4350 | 4355 | 4355 | 4350 | 416 |
| 585 | 20250416 | 094800 | 568021153 | 4365 | 4365 | 4365 | 4365 | 0 |
| 586 | 20250416 | 094700 | 568021153 | 4365 | 4355 | 4365 | 4350 | 416 |
| 587 | 20250416 | 094600 | 566209033 | 4355 | 4355 | 4355 | 4355 | 134 |
| 588 | 20250416 | 094500 | 565625463 | 4355 | 4355 | 4355 | 4355 | 255 |
| 589 | 20250416 | 094400 | 564514938 | 4350 | 4350 | 4350 | 4350 | 0 |
| 590 | 20250416 | 094300 | 564514938 | 4350 | 4350 | 4350 | 4350 | 324 |
| 591 | 20250416 | 094200 | 563105538 | 4350 | 4355 | 4360 | 4350 | 239 |
| 592 | 20250416 | 094100 | 562064648 | 4360 | 4360 | 4360 | 4355 | 506 |
| 593 | 20250416 | 094000 | 559858493 | 4370 | 4360 | 4390 | 4350 | 9991 |
| 594 | 20250416 | 093900 | 516166133 | 4355 | 4340 | 4370 | 4340 | 4406 |
| 595 | 20250416 | 093800 | 496987768 | 4345 | 4345 | 4345 | 4340 | 1103 |
| 596 | 20250416 | 093700 | 492200408 | 4350 | 4340 | 4350 | 4335 | 777 |
| 597 | 20250416 | 093600 | 488830668 | 4355 | 4350 | 4355 | 4340 | 2007 |
| 598 | 20250416 | 093500 | 480106623 | 4350 | 4340 | 4350 | 4340 | 635 |
| 599 | 20250416 | 093400 | 477346148 | 4335 | 4345 | 4345 | 4335 | 259 |
| 600 | 20250416 | 093300 | 476221438 | 4345 | 4325 | 4345 | 4325 | 275 |
| 601 | 20250416 | 093200 | 475027693 | 4335 | 4330 | 4335 | 4330 | 1098 |
| 602 | 20250416 | 093100 | 470272898 | 4325 | 4330 | 4330 | 4325 | 367 |
| 603 | 20250416 | 093000 | 468685598 | 4320 | 4325 | 4325 | 4320 | 61 |
| 604 | 20250416 | 092900 | 468421778 | 4330 | 4315 | 4330 | 4315 | 691 |
| 605 | 20250416 | 092800 | 465438138 | 4320 | 4315 | 4320 | 4315 | 10 |
| 606 | 20250416 | 092700 | 465394983 | 4315 | 4320 | 4320 | 4315 | 173 |
| 607 | 20250416 | 092600 | 464647628 | 4320 | 4315 | 4325 | 4305 | 2368 |
| 608 | 20250416 | 092500 | 454438993 | 4320 | 4330 | 4330 | 4320 | 1832 |
| 609 | 20250416 | 092400 | 446516213 | 4335 | 4335 | 4335 | 4335 | 828 |
| 610 | 20250416 | 092300 | 442926833 | 4335 | 4335 | 4335 | 4335 | 472 |
| 611 | 20250416 | 092200 | 440880713 | 4340 | 4340 | 4340 | 4340 | 580 |
| 612 | 20250416 | 092100 | 438363513 | 4325 | 4325 | 4350 | 4325 | 1802 |
| 613 | 20250416 | 092000 | 430551848 | 4330 | 4330 | 4335 | 4330 | 718 |
| 614 | 20250416 | 091900 | 427442888 | 4330 | 4340 | 4340 | 4330 | 3348 |
| 615 | 20250416 | 091800 | 412945988 | 4345 | 4340 | 4345 | 4340 | 147 |
| 616 | 20250416 | 091700 | 412308003 | 4330 | 4335 | 4335 | 4330 | 1203 |
| 617 | 20250416 | 091600 | 407098953 | 4335 | 4335 | 4335 | 4335 | 774 |
| 618 | 20250416 | 091500 | 403743663 | 4340 | 4340 | 4340 | 4340 | 10 |
| 619 | 20250416 | 091400 | 403700263 | 4350 | 4345 | 4355 | 4335 | 725 |
| 620 | 20250416 | 091300 | 400554528 | 4365 | 4350 | 4365 | 4345 | 3704 |
| 621 | 20250416 | 091200 | 384452988 | 4350 | 4365 | 4365 | 4350 | 1377 |
| 622 | 20250416 | 091100 | 378461073 | 4350 | 4360 | 4365 | 4345 | 4024 |
| 623 | 20250416 | 091000 | 360946248 | 4370 | 4360 | 4375 | 4360 | 5065 |
| 624 | 20250416 | 090900 | 338830293 | 4365 | 4380 | 4380 | 4350 | 9209 |
| 625 | 20250416 | 090800 | 298651643 | 4385 | 4430 | 4430 | 4380 | 11713 |
| 626 | 20250416 | 090700 | 247065313 | 4430 | 4440 | 4445 | 4430 | 4056 |
| 627 | 20250416 | 090600 | 229077533 | 4440 | 4415 | 4465 | 4415 | 15973 |
| 628 | 20250416 | 090500 | 158006818 | 4445 | 4412 | 4450 | 4405 | 14678 |
| 629 | 20250416 | 090400 | 92915831 | 4410 | 4405 | 4415 | 4405 | 8660 |
| 630 | 20250416 | 090300 | 54724020 | 4405 | 4395 | 4405 | 4390 | 3182 |
| 631 | 20250416 | 090200 | 40731265 | 4385 | 4395 | 4395 | 4380 | 2866 |
| 632 | 20250416 | 090100 | 28150495 | 4390 | 4370 | 4390 | 4360 | 3435 |
| 633 | 20250416 | 090000 | 13123115 | 4370 | 4360 | 4380 | 4350 | 3011 |