31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 3 | 20250417 | 193200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20250417 | 193100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20250417 | 193000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20250417 | 192900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20250417 | 192800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20250417 | 192700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20250417 | 192600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20250417 | 192500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20250417 | 192400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20250417 | 192300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20250417 | 192200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20250417 | 192100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20250417 | 192000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20250417 | 191900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20250417 | 191800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20250417 | 191700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20250417 | 191600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20250417 | 191500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20250417 | 191400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20250417 | 191300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20250417 | 191200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20250417 | 191100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20250417 | 191000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20250417 | 190900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20250417 | 190800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20250417 | 190700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20250417 | 190600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20250417 | 190500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20250417 | 190400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20250417 | 190300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 33 | 20250417 | 190200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20250417 | 190100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20250417 | 190000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20250417 | 185900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20250417 | 185800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20250417 | 185700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20250417 | 185600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20250417 | 185500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20250417 | 185400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20250417 | 185300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20250417 | 185200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20250417 | 185100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20250417 | 185000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20250417 | 184900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20250417 | 184800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20250417 | 184700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20250417 | 184600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20250417 | 184500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20250417 | 184400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20250417 | 184300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20250417 | 184200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20250417 | 184100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20250417 | 184000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20250417 | 183900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20250417 | 183800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20250417 | 183700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20250417 | 183600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20250417 | 183500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20250417 | 183400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20250417 | 183300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 63 | 20250417 | 183200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20250417 | 183100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20250417 | 183000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20250417 | 182900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20250417 | 182800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20250417 | 182700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20250417 | 182600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20250417 | 182500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20250417 | 182400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20250417 | 182300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20250417 | 182200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20250417 | 182100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20250417 | 182000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20250417 | 181900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20250417 | 181800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20250417 | 181700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20250417 | 181600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20250417 | 181500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20250417 | 181400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20250417 | 181300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20250417 | 181200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20250417 | 181100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20250417 | 181000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20250417 | 180900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20250417 | 180800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20250417 | 180700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20250417 | 180600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20250417 | 180500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20250417 | 180400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20250417 | 180300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 93 | 20250417 | 180200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20250417 | 180100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20250417 | 180000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20250417 | 175900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20250417 | 175800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20250417 | 175700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20250417 | 175600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20250417 | 175500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20250417 | 175400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20250417 | 175300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20250417 | 175200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20250417 | 175100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20250417 | 175000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20250417 | 174900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20250417 | 174800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20250417 | 174700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20250417 | 174600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20250417 | 174500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20250417 | 174400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20250417 | 174300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20250417 | 174200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20250417 | 174100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20250417 | 174000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20250417 | 173900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20250417 | 173800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20250417 | 173700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20250417 | 173600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20250417 | 173500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20250417 | 173400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20250417 | 173300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 123 | 20250417 | 173200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20250417 | 173100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20250417 | 173000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20250417 | 172900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20250417 | 172800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20250417 | 172700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20250417 | 172600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20250417 | 172500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20250417 | 172400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20250417 | 172300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20250417 | 172200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20250417 | 172100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20250417 | 172000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20250417 | 171900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20250417 | 171800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20250417 | 171700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20250417 | 171600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20250417 | 171500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20250417 | 171400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20250417 | 171300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20250417 | 171200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20250417 | 171100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20250417 | 171000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20250417 | 170900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20250417 | 170800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20250417 | 170700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20250417 | 170600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20250417 | 170500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20250417 | 170400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20250417 | 170300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 153 | 20250417 | 170200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20250417 | 170100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20250417 | 170000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20250417 | 165900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20250417 | 165800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20250417 | 165700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20250417 | 165600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20250417 | 165500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20250417 | 165400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20250417 | 165300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20250417 | 165200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20250417 | 165100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20250417 | 165000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20250417 | 164900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20250417 | 164800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20250417 | 164700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20250417 | 164600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20250417 | 164500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20250417 | 164400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20250417 | 164300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20250417 | 164200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20250417 | 164100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20250417 | 164000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20250417 | 163900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20250417 | 163800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20250417 | 163700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20250417 | 163600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20250417 | 163500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20250417 | 163400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20250417 | 163300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 183 | 20250417 | 163200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20250417 | 163100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20250417 | 163000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20250417 | 162900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20250417 | 162800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20250417 | 162700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20250417 | 162600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20250417 | 162500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20250417 | 162400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20250417 | 162300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20250417 | 162200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20250417 | 162100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20250417 | 162000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20250417 | 161900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20250417 | 161800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20250417 | 161700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20250417 | 161600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20250417 | 161500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20250417 | 161400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20250417 | 161300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20250417 | 161200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20250417 | 161100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20250417 | 161000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20250417 | 160900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20250417 | 160800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20250417 | 160700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20250417 | 160600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20250417 | 160500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20250417 | 160400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20250417 | 160300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 213 | 20250417 | 160200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20250417 | 160100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20250417 | 160000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20250417 | 155900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20250417 | 155800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20250417 | 155700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20250417 | 155600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20250417 | 155500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20250417 | 155400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 222 | 20250417 | 155300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 223 | 20250417 | 155200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 224 | 20250417 | 155100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 225 | 20250417 | 155000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 226 | 20250417 | 154900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20250417 | 154800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 228 | 20250417 | 154700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 229 | 20250417 | 154600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 230 | 20250417 | 154500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20250417 | 154400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20250417 | 154300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20250417 | 154200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 234 | 20250417 | 154100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20250417 | 154000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20250417 | 153900 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 237 | 20250417 | 153800 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 238 | 20250417 | 153700 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20250417 | 153600 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 240 | 20250417 | 153500 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 241 | 20250417 | 153400 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 242 | 20250417 | 153300 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 243 | 20250417 | 153200 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 244 | 20250417 | 153100 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 0 |
| 245 | 20250417 | 153000 | 1410309948 | 3220 | 3220 | 3220 | 3220 | 11745 |
| 246 | 20250417 | 152900 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 247 | 20250417 | 152800 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 248 | 20250417 | 152700 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 249 | 20250417 | 152600 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 250 | 20250417 | 152500 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 251 | 20250417 | 152400 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 252 | 20250417 | 152300 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 253 | 20250417 | 152200 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 254 | 20250417 | 152100 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 255 | 20250417 | 152000 | 1372491048 | 3180 | 3180 | 3180 | 3180 | 0 |
| 256 | 20250417 | 151900 | 1372491048 | 3180 | 3200 | 3200 | 3175 | 1237 |
| 257 | 20250417 | 151800 | 1368557763 | 3200 | 3190 | 3200 | 3185 | 4470 |
| 258 | 20250417 | 151700 | 1354293658 | 3185 | 3190 | 3190 | 3185 | 51 |
| 259 | 20250417 | 151600 | 1354131218 | 3195 | 3195 | 3195 | 3195 | 35 |
| 260 | 20250417 | 151500 | 1354019393 | 3200 | 3190 | 3200 | 3185 | 2002 |
| 261 | 20250417 | 151400 | 1347627103 | 3190 | 3180 | 3190 | 3180 | 563 |
| 262 | 20250417 | 151300 | 1345834983 | 3180 | 3180 | 3180 | 3180 | 314 |
| 263 | 20250417 | 151200 | 1344836463 | 3180 | 3175 | 3180 | 3175 | 1888 |
| 264 | 20250417 | 151100 | 1338841623 | 3170 | 3170 | 3170 | 3170 | 128 |
| 265 | 20250417 | 151000 | 1338435863 | 3170 | 3170 | 3170 | 3165 | 370 |
| 266 | 20250417 | 150900 | 1337263313 | 3170 | 3185 | 3185 | 3170 | 1060 |
| 267 | 20250417 | 150800 | 1333897113 | 3185 | 3180 | 3195 | 3155 | 6043 |
| 268 | 20250417 | 150700 | 1314780568 | 3170 | 3180 | 3180 | 3170 | 2670 |
| 269 | 20250417 | 150600 | 1306304128 | 3180 | 3180 | 3180 | 3175 | 7276 |
| 270 | 20250417 | 150500 | 1283169468 | 3190 | 3180 | 3190 | 3180 | 221 |
| 271 | 20250417 | 150400 | 1282466648 | 3180 | 3180 | 3185 | 3180 | 2746 |
| 272 | 20250417 | 150300 | 1273734318 | 3180 | 3195 | 3195 | 3180 | 1691 |
| 273 | 20250417 | 150200 | 1268349693 | 3195 | 3195 | 3195 | 3195 | 122 |
| 274 | 20250417 | 150100 | 1267959903 | 3200 | 3200 | 3200 | 3200 | 1 |
| 275 | 20250417 | 150000 | 1267956703 | 3180 | 3195 | 3195 | 3180 | 2757 |
| 276 | 20250417 | 145900 | 1259154663 | 3195 | 3195 | 3195 | 3195 | 0 |
| 277 | 20250417 | 145800 | 1259154663 | 3195 | 3195 | 3195 | 3195 | 216 |
| 278 | 20250417 | 145700 | 1258464543 | 3190 | 3190 | 3190 | 3190 | 230 |
| 279 | 20250417 | 145600 | 1257730843 | 3190 | 3190 | 3190 | 3190 | 101 |
| 280 | 20250417 | 145500 | 1257408653 | 3185 | 3185 | 3185 | 3180 | 1076 |
| 281 | 20250417 | 145400 | 1253983573 | 3185 | 3185 | 3185 | 3180 | 122 |
| 282 | 20250417 | 145300 | 1253595603 | 3175 | 3185 | 3185 | 3175 | 2188 |
| 283 | 20250417 | 145200 | 1246645658 | 3185 | 3185 | 3185 | 3185 | 206 |
| 284 | 20250417 | 145100 | 1245989548 | 3185 | 3190 | 3190 | 3185 | 626 |
| 285 | 20250417 | 145000 | 1243995708 | 3190 | 3190 | 3190 | 3185 | 294 |
| 286 | 20250417 | 144900 | 1243059098 | 3190 | 3190 | 3190 | 3185 | 217 |
| 287 | 20250417 | 144800 | 1242367618 | 3190 | 3187 | 3190 | 3185 | 372 |
| 288 | 20250417 | 144700 | 1241182467 | 3187 | 3187 | 3187 | 3185 | 519 |
| 289 | 20250417 | 144600 | 1239529284 | 3187 | 3200 | 3200 | 3187 | 289 |
| 290 | 20250417 | 144500 | 1238607328 | 3190 | 3190 | 3190 | 3190 | 15 |
| 291 | 20250417 | 144400 | 1238559478 | 3190 | 3190 | 3200 | 3190 | 180 |
| 292 | 20250417 | 144300 | 1237985228 | 3190 | 3190 | 3190 | 3190 | 73 |
| 293 | 20250417 | 144200 | 1237752358 | 3190 | 3190 | 3190 | 3190 | 159 |
| 294 | 20250417 | 144100 | 1237245148 | 3190 | 3190 | 3190 | 3190 | 575 |
| 295 | 20250417 | 144000 | 1235410898 | 3190 | 3195 | 3195 | 3190 | 1066 |
| 296 | 20250417 | 143900 | 1232007478 | 3195 | 3195 | 3200 | 3195 | 576 |
| 297 | 20250417 | 143800 | 1230164348 | 3195 | 3200 | 3200 | 3195 | 108 |
| 298 | 20250417 | 143700 | 1229819283 | 3195 | 3195 | 3195 | 3195 | 5 |
| 299 | 20250417 | 143600 | 1229803308 | 3195 | 3195 | 3195 | 3195 | 1 |
| 300 | 20250417 | 143500 | 1229800113 | 3200 | 3200 | 3200 | 3200 | 1 |
| 301 | 20250417 | 143400 | 1229796913 | 3200 | 3200 | 3200 | 3200 | 1 |
| 302 | 20250417 | 143300 | 1229793713 | 3190 | 3190 | 3190 | 3190 | 89 |
| 303 | 20250417 | 143200 | 1229509803 | 3190 | 3190 | 3190 | 3190 | 721 |
| 304 | 20250417 | 143100 | 1227209813 | 3190 | 3195 | 3195 | 3190 | 64 |
| 305 | 20250417 | 143000 | 1227005648 | 3200 | 3200 | 3200 | 3200 | 750 |
| 306 | 20250417 | 142900 | 1224605648 | 3205 | 3205 | 3205 | 3205 | 69 |
| 307 | 20250417 | 142800 | 1224384503 | 3200 | 3200 | 3200 | 3200 | 2426 |
| 308 | 20250417 | 142700 | 1216621303 | 3200 | 3200 | 3200 | 3200 | 332 |
| 309 | 20250417 | 142600 | 1215558903 | 3185 | 3200 | 3200 | 3185 | 1358 |
| 310 | 20250417 | 142500 | 1211230853 | 3195 | 3197 | 3197 | 3195 | 104 |
| 311 | 20250417 | 142400 | 1210898571 | 3195 | 3195 | 3195 | 3195 | 140 |
| 312 | 20250417 | 142300 | 1210451271 | 3200 | 3200 | 3200 | 3200 | 504 |
| 313 | 20250417 | 142200 | 1208838471 | 3200 | 3195 | 3200 | 3195 | 112 |
| 314 | 20250417 | 142100 | 1208480626 | 3200 | 3200 | 3200 | 3200 | 1 |
| 315 | 20250417 | 142000 | 1208477426 | 3195 | 3195 | 3195 | 3195 | 0 |
| 316 | 20250417 | 141900 | 1208477426 | 3195 | 3195 | 3195 | 3195 | 300 |
| 317 | 20250417 | 141800 | 1207518926 | 3195 | 3195 | 3195 | 3195 | 176 |
| 318 | 20250417 | 141700 | 1206956606 | 3195 | 3195 | 3195 | 3195 | 401 |
| 319 | 20250417 | 141600 | 1205675411 | 3200 | 3200 | 3200 | 3200 | 7 |
| 320 | 20250417 | 141500 | 1205653011 | 3205 | 3205 | 3205 | 3205 | 1 |
| 321 | 20250417 | 141400 | 1205649806 | 3205 | 3205 | 3205 | 3205 | 0 |
| 322 | 20250417 | 141300 | 1205649806 | 3205 | 3205 | 3205 | 3205 | 1 |
| 323 | 20250417 | 141200 | 1205646601 | 3185 | 3190 | 3190 | 3185 | 4349 |
| 324 | 20250417 | 141100 | 1191789736 | 3190 | 3190 | 3190 | 3190 | 37 |
| 325 | 20250417 | 141000 | 1191671706 | 3190 | 3200 | 3200 | 3190 | 2264 |
| 326 | 20250417 | 140900 | 1184449416 | 3205 | 3205 | 3205 | 3205 | 0 |
| 327 | 20250417 | 140800 | 1184449416 | 3205 | 3205 | 3205 | 3205 | 601 |
| 328 | 20250417 | 140700 | 1182523211 | 3205 | 3195 | 3205 | 3195 | 606 |
| 329 | 20250417 | 140600 | 1180581441 | 3195 | 3190 | 3195 | 3185 | 767 |
| 330 | 20250417 | 140500 | 1178136926 | 3185 | 3185 | 3185 | 3185 | 0 |
| 331 | 20250417 | 140400 | 1178136926 | 3185 | 3185 | 3185 | 3185 | 631 |
| 332 | 20250417 | 140300 | 1176127191 | 3185 | 3185 | 3185 | 3185 | 2 |
| 333 | 20250417 | 140200 | 1176120821 | 3180 | 3190 | 3195 | 3180 | 1424 |
| 334 | 20250417 | 140100 | 1171582066 | 3190 | 3180 | 3190 | 3180 | 15 |
| 335 | 20250417 | 140000 | 1171534316 | 3180 | 3190 | 3190 | 3180 | 1343 |
| 336 | 20250417 | 135900 | 1167260571 | 3175 | 3175 | 3175 | 3175 | 0 |
| 337 | 20250417 | 135800 | 1167260571 | 3175 | 3180 | 3180 | 3175 | 2275 |
| 338 | 20250417 | 135700 | 1160030401 | 3180 | 3190 | 3190 | 3180 | 3489 |
| 339 | 20250417 | 135600 | 1148903011 | 3190 | 3185 | 3195 | 3180 | 6793 |
| 340 | 20250417 | 135500 | 1127240196 | 3165 | 3165 | 3165 | 3165 | 2000 |
| 341 | 20250417 | 135400 | 1120910196 | 3165 | 3170 | 3175 | 3165 | 3300 |
| 342 | 20250417 | 135300 | 1110441596 | 3185 | 3175 | 3185 | 3175 | 600 |
| 343 | 20250417 | 135200 | 1108536306 | 3160 | 3175 | 3175 | 3160 | 2010 |
| 344 | 20250417 | 135100 | 1102172461 | 3175 | 3190 | 3190 | 3175 | 3000 |
| 345 | 20250417 | 135000 | 1092623886 | 3190 | 3195 | 3195 | 3190 | 260 |
| 346 | 20250417 | 134900 | 1091794186 | 3195 | 3200 | 3200 | 3195 | 808 |
| 347 | 20250417 | 134800 | 1089211621 | 3205 | 3205 | 3205 | 3205 | 0 |
| 348 | 20250417 | 134700 | 1089211621 | 3205 | 3205 | 3205 | 3200 | 641 |
| 349 | 20250417 | 134600 | 1087160406 | 3205 | 3205 | 3205 | 3205 | 0 |
| 350 | 20250417 | 134500 | 1087160406 | 3205 | 3195 | 3205 | 3195 | 723 |
| 351 | 20250417 | 134400 | 1084850401 | 3195 | 3195 | 3195 | 3195 | 310 |
| 352 | 20250417 | 134300 | 1083859951 | 3195 | 3195 | 3195 | 3195 | 33 |
| 353 | 20250417 | 134200 | 1083754516 | 3195 | 3200 | 3200 | 3195 | 212 |
| 354 | 20250417 | 134100 | 1083077171 | 3195 | 3205 | 3205 | 3195 | 3485 |
| 355 | 20250417 | 134000 | 1071927916 | 3205 | 3205 | 3205 | 3205 | 51 |
| 356 | 20250417 | 133900 | 1071764461 | 3200 | 3200 | 3200 | 3200 | 150 |
| 357 | 20250417 | 133800 | 1071284461 | 3205 | 3205 | 3205 | 3205 | 300 |
| 358 | 20250417 | 133700 | 1070322961 | 3225 | 3225 | 3225 | 3225 | 1 |
| 359 | 20250417 | 133600 | 1070319736 | 3225 | 3225 | 3225 | 3225 | 1 |
| 360 | 20250417 | 133500 | 1070316511 | 3225 | 3225 | 3225 | 3210 | 106 |
| 361 | 20250417 | 133400 | 1069976206 | 3225 | 3225 | 3225 | 3225 | 0 |
| 362 | 20250417 | 133300 | 1069976206 | 3225 | 3220 | 3225 | 3220 | 503 |
| 363 | 20250417 | 133200 | 1068356536 | 3200 | 3220 | 3220 | 3200 | 5783 |
| 364 | 20250417 | 133100 | 1049828031 | 3225 | 3225 | 3225 | 3225 | 2 |
| 365 | 20250417 | 133000 | 1049821581 | 3230 | 3230 | 3230 | 3230 | 0 |
| 366 | 20250417 | 132900 | 1049821581 | 3230 | 3230 | 3230 | 3230 | 0 |
| 367 | 20250417 | 132800 | 1049821581 | 3230 | 3230 | 3230 | 3230 | 1 |
| 368 | 20250417 | 132700 | 1049818351 | 3210 | 3210 | 3210 | 3210 | 1 |
| 369 | 20250417 | 132600 | 1049815141 | 3210 | 3230 | 3230 | 3210 | 1003 |
| 370 | 20250417 | 132500 | 1046595451 | 3230 | 3230 | 3230 | 3230 | 167 |
| 371 | 20250417 | 132400 | 1046056041 | 3230 | 3230 | 3230 | 3230 | 0 |
| 372 | 20250417 | 132300 | 1046056041 | 3230 | 3220 | 3230 | 3210 | 7071 |
| 373 | 20250417 | 132200 | 1023325551 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 374 | 20250417 | 132100 | 1020105551 | 3220 | 3220 | 3220 | 3215 | 650 |
| 375 | 20250417 | 132000 | 1018013951 | 3215 | 3215 | 3215 | 3215 | 0 |
| 376 | 20250417 | 131900 | 1018013951 | 3215 | 3235 | 3235 | 3215 | 3400 |
| 377 | 20250417 | 131800 | 1007033941 | 3230 | 3230 | 3230 | 3230 | 50 |
| 378 | 20250417 | 131700 | 1006872441 | 3230 | 3230 | 3230 | 3230 | 197 |
| 379 | 20250417 | 131600 | 1006236131 | 3230 | 3230 | 3230 | 3230 | 30 |
| 380 | 20250417 | 131500 | 1006139231 | 3230 | 3230 | 3235 | 3230 | 1606 |
| 381 | 20250417 | 131400 | 1000946871 | 3235 | 3235 | 3235 | 3235 | 0 |
| 382 | 20250417 | 131300 | 1000946871 | 3235 | 3220 | 3235 | 3220 | 531 |
| 383 | 20250417 | 131200 | 999230771 | 3220 | 3225 | 3225 | 3220 | 307 |
| 384 | 20250417 | 131100 | 998241566 | 3225 | 3225 | 3225 | 3225 | 28 |
| 385 | 20250417 | 131000 | 998151266 | 3230 | 3230 | 3230 | 3230 | 0 |
| 386 | 20250417 | 130900 | 998151266 | 3230 | 3230 | 3230 | 3230 | 1 |
| 387 | 20250417 | 130800 | 998148036 | 3235 | 3235 | 3235 | 3235 | 0 |
| 388 | 20250417 | 130700 | 998148036 | 3235 | 3235 | 3235 | 3235 | 0 |
| 389 | 20250417 | 130600 | 998148036 | 3235 | 3235 | 3235 | 3235 | 0 |
| 390 | 20250417 | 130500 | 998148036 | 3235 | 3235 | 3235 | 3235 | 500 |
| 391 | 20250417 | 130400 | 996530536 | 3210 | 3230 | 3230 | 3210 | 526 |
| 392 | 20250417 | 130300 | 994832076 | 3230 | 3230 | 3230 | 3230 | 3 |
| 393 | 20250417 | 130200 | 994822386 | 3215 | 3205 | 3215 | 3205 | 123 |
| 394 | 20250417 | 130100 | 994426951 | 3215 | 3210 | 3215 | 3205 | 1159 |
| 395 | 20250417 | 130000 | 990702306 | 3215 | 3215 | 3215 | 3215 | 0 |
| 396 | 20250417 | 125900 | 990702306 | 3215 | 3215 | 3215 | 3215 | 0 |
| 397 | 20250417 | 125800 | 990702306 | 3215 | 3215 | 3215 | 3215 | 160 |
| 398 | 20250417 | 125700 | 990187906 | 3200 | 3200 | 3200 | 3200 | 0 |
| 399 | 20250417 | 125600 | 990187906 | 3200 | 3200 | 3200 | 3200 | 799 |
| 400 | 20250417 | 125500 | 987631106 | 3205 | 3215 | 3215 | 3205 | 2542 |
| 401 | 20250417 | 125400 | 979475731 | 3235 | 3235 | 3235 | 3235 | 500 |
| 402 | 20250417 | 125300 | 977858231 | 3210 | 3230 | 3230 | 3210 | 2502 |
| 403 | 20250417 | 125200 | 969809391 | 3225 | 3225 | 3225 | 3225 | 0 |
| 404 | 20250417 | 125100 | 969809391 | 3225 | 3225 | 3225 | 3225 | 2 |
| 405 | 20250417 | 125000 | 969802941 | 3215 | 3215 | 3215 | 3215 | 163 |
| 406 | 20250417 | 124900 | 969278896 | 3215 | 3215 | 3215 | 3215 | 0 |
| 407 | 20250417 | 124800 | 969278896 | 3215 | 3215 | 3215 | 3215 | 0 |
| 408 | 20250417 | 124700 | 969278896 | 3215 | 3215 | 3215 | 3215 | 50 |
| 409 | 20250417 | 124600 | 969118146 | 3210 | 3225 | 3225 | 3210 | 1101 |
| 410 | 20250417 | 124500 | 965583621 | 3225 | 3215 | 3225 | 3215 | 2548 |
| 411 | 20250417 | 124400 | 957388466 | 3220 | 3220 | 3220 | 3220 | 7 |
| 412 | 20250417 | 124300 | 957365926 | 3220 | 3220 | 3220 | 3220 | 0 |
| 413 | 20250417 | 124200 | 957365926 | 3220 | 3220 | 3220 | 3220 | 9 |
| 414 | 20250417 | 124100 | 957336946 | 3225 | 3215 | 3225 | 3215 | 2011 |
| 415 | 20250417 | 124000 | 950861491 | 3215 | 3215 | 3215 | 3215 | 1 |
| 416 | 20250417 | 123900 | 950858276 | 3220 | 3220 | 3220 | 3220 | 2075 |
| 417 | 20250417 | 123800 | 944176776 | 3230 | 3230 | 3230 | 3230 | 100 |
| 418 | 20250417 | 123700 | 943853776 | 3230 | 3230 | 3230 | 3220 | 5016 |
| 419 | 20250417 | 123600 | 927698121 | 3230 | 3220 | 3230 | 3220 | 1440 |
| 420 | 20250417 | 123500 | 923053471 | 3220 | 3220 | 3220 | 3220 | 553 |
| 421 | 20250417 | 123400 | 921272811 | 3200 | 3200 | 3200 | 3200 | 1647 |
| 422 | 20250417 | 123300 | 916002411 | 3195 | 3200 | 3200 | 3195 | 93 |
| 423 | 20250417 | 123200 | 915704911 | 3200 | 3210 | 3210 | 3200 | 3069 |
| 424 | 20250417 | 123100 | 905869481 | 3210 | 3210 | 3210 | 3210 | 11 |
| 425 | 20250417 | 123000 | 905834171 | 3210 | 3210 | 3210 | 3205 | 1357 |
| 426 | 20250417 | 122900 | 901479346 | 3215 | 3215 | 3215 | 3215 | 503 |
| 427 | 20250417 | 122800 | 899862201 | 3215 | 3220 | 3220 | 3215 | 1332 |
| 428 | 20250417 | 122700 | 895579811 | 3230 | 3230 | 3230 | 3230 | 4 |
| 429 | 20250417 | 122600 | 895566891 | 3230 | 3215 | 3230 | 3215 | 408 |
| 430 | 20250417 | 122500 | 894255096 | 3210 | 3225 | 3225 | 3210 | 1485 |
| 431 | 20250417 | 122400 | 889479746 | 3230 | 3230 | 3230 | 3230 | 0 |
| 432 | 20250417 | 122300 | 889479746 | 3230 | 3225 | 3230 | 3225 | 140 |
| 433 | 20250417 | 122200 | 889027741 | 3225 | 3225 | 3225 | 3225 | 1 |
| 434 | 20250417 | 122100 | 889024516 | 3215 | 3215 | 3215 | 3215 | 0 |
| 435 | 20250417 | 122000 | 889024516 | 3215 | 3215 | 3215 | 3215 | 0 |
| 436 | 20250417 | 121900 | 889024516 | 3215 | 3215 | 3215 | 3215 | 0 |
| 437 | 20250417 | 121800 | 889024516 | 3215 | 3215 | 3215 | 3215 | 48 |
| 438 | 20250417 | 121700 | 888870196 | 3215 | 3220 | 3220 | 3210 | 3307 |
| 439 | 20250417 | 121600 | 878230856 | 3225 | 3225 | 3225 | 3225 | 3 |
| 440 | 20250417 | 121500 | 878221181 | 3230 | 3230 | 3230 | 3230 | 0 |
| 441 | 20250417 | 121400 | 878221181 | 3230 | 3230 | 3230 | 3230 | 420 |
| 442 | 20250417 | 121300 | 876864581 | 3230 | 3230 | 3230 | 3230 | 0 |
| 443 | 20250417 | 121200 | 876864581 | 3230 | 3220 | 3230 | 3215 | 616 |
| 444 | 20250417 | 121100 | 874878451 | 3220 | 3220 | 3220 | 3220 | 1046 |
| 445 | 20250417 | 121000 | 871510331 | 3225 | 3240 | 3240 | 3225 | 440 |
| 446 | 20250417 | 120900 | 870087146 | 3240 | 3240 | 3240 | 3240 | 7 |
| 447 | 20250417 | 120800 | 870064466 | 3225 | 3225 | 3225 | 3225 | 339 |
| 448 | 20250417 | 120700 | 868971191 | 3240 | 3240 | 3240 | 3240 | 0 |
| 449 | 20250417 | 120600 | 868971191 | 3240 | 3240 | 3240 | 3240 | 0 |
| 450 | 20250417 | 120500 | 868971191 | 3240 | 3240 | 3240 | 3240 | 0 |
| 451 | 20250417 | 120400 | 868971191 | 3240 | 3240 | 3240 | 3240 | 158 |
| 452 | 20250417 | 120300 | 868459271 | 3230 | 3230 | 3230 | 3230 | 5 |
| 453 | 20250417 | 120200 | 868443121 | 3240 | 3240 | 3240 | 3240 | 1 |
| 454 | 20250417 | 120100 | 868439881 | 3225 | 3225 | 3225 | 3225 | 0 |
| 455 | 20250417 | 120000 | 868439881 | 3225 | 3235 | 3235 | 3225 | 7 |
| 456 | 20250417 | 115900 | 868417246 | 3235 | 3235 | 3235 | 3235 | 2 |
| 457 | 20250417 | 115800 | 868410776 | 3225 | 3235 | 3235 | 3225 | 1569 |
| 458 | 20250417 | 115700 | 863344406 | 3240 | 3240 | 3240 | 3240 | 0 |
| 459 | 20250417 | 115600 | 863344406 | 3240 | 3240 | 3240 | 3240 | 0 |
| 460 | 20250417 | 115500 | 863344406 | 3240 | 3240 | 3240 | 3240 | 0 |
| 461 | 20250417 | 115400 | 863344406 | 3240 | 3240 | 3240 | 3240 | 0 |
| 462 | 20250417 | 115300 | 863344406 | 3240 | 3240 | 3240 | 3240 | 151 |
| 463 | 20250417 | 115200 | 862855166 | 3240 | 3250 | 3250 | 3240 | 713 |
| 464 | 20250417 | 115100 | 860543771 | 3245 | 3245 | 3245 | 3245 | 1829 |
| 465 | 20250417 | 115000 | 854608666 | 3245 | 3235 | 3245 | 3235 | 1072 |
| 466 | 20250417 | 114900 | 851133726 | 3235 | 3235 | 3235 | 3235 | 1559 |
| 467 | 20250417 | 114800 | 846090361 | 3235 | 3220 | 3235 | 3220 | 103 |
| 468 | 20250417 | 114700 | 845758686 | 3235 | 3235 | 3235 | 3235 | 3 |
| 469 | 20250417 | 114600 | 845748981 | 3225 | 3220 | 3225 | 3220 | 102 |
| 470 | 20250417 | 114500 | 845420036 | 3225 | 3225 | 3225 | 3225 | 5 |
| 471 | 20250417 | 114400 | 845403911 | 3225 | 3225 | 3225 | 3225 | 794 |
| 472 | 20250417 | 114300 | 842843261 | 3220 | 3220 | 3220 | 3220 | 0 |
| 473 | 20250417 | 114200 | 842843261 | 3220 | 3230 | 3230 | 3220 | 11 |
| 474 | 20250417 | 114100 | 842807831 | 3220 | 3220 | 3220 | 3220 | 100 |
| 475 | 20250417 | 114000 | 842485831 | 3220 | 3235 | 3235 | 3220 | 3 |
| 476 | 20250417 | 113900 | 842476141 | 3235 | 3235 | 3235 | 3235 | 16 |
| 477 | 20250417 | 113800 | 842424381 | 3220 | 3220 | 3220 | 3220 | 0 |
| 478 | 20250417 | 113700 | 842424381 | 3220 | 3210 | 3220 | 3210 | 522 |
| 479 | 20250417 | 113600 | 840743756 | 3210 | 3200 | 3210 | 3200 | 102 |
| 480 | 20250417 | 113500 | 840416346 | 3195 | 3200 | 3200 | 3190 | 1561 |
| 481 | 20250417 | 113400 | 835432226 | 3200 | 3200 | 3200 | 3200 | 51 |
| 482 | 20250417 | 113300 | 835269026 | 3210 | 3215 | 3215 | 3210 | 1500 |
| 483 | 20250417 | 113200 | 830453761 | 3210 | 3215 | 3215 | 3210 | 211 |
| 484 | 20250417 | 113100 | 829775401 | 3210 | 3195 | 3210 | 3195 | 308 |
| 485 | 20250417 | 113000 | 828790741 | 3195 | 3200 | 3200 | 3190 | 2070 |
| 486 | 20250417 | 112900 | 822174441 | 3200 | 3200 | 3200 | 3200 | 0 |
| 487 | 20250417 | 112800 | 822174441 | 3200 | 3200 | 3200 | 3200 | 500 |
| 488 | 20250417 | 112700 | 820574441 | 3200 | 3200 | 3200 | 3200 | 49 |
| 489 | 20250417 | 112600 | 820417641 | 3200 | 3210 | 3210 | 3200 | 2001 |
| 490 | 20250417 | 112500 | 814012071 | 3225 | 3220 | 3225 | 3200 | 1260 |
| 491 | 20250417 | 112400 | 809966396 | 3225 | 3225 | 3225 | 3225 | 991 |
| 492 | 20250417 | 112300 | 806770421 | 3230 | 3230 | 3230 | 3230 | 0 |
| 493 | 20250417 | 112200 | 806770421 | 3230 | 3235 | 3235 | 3230 | 782 |
| 494 | 20250417 | 112100 | 804244351 | 3235 | 3235 | 3235 | 3235 | 0 |
| 495 | 20250417 | 112000 | 804244351 | 3235 | 3235 | 3235 | 3235 | 200 |
| 496 | 20250417 | 111900 | 803597351 | 3235 | 3235 | 3235 | 3235 | 850 |
| 497 | 20250417 | 111800 | 800847601 | 3235 | 3235 | 3235 | 3235 | 749 |
| 498 | 20250417 | 111700 | 798424586 | 3240 | 3240 | 3240 | 3240 | 1 |
| 499 | 20250417 | 111600 | 798421346 | 3235 | 3235 | 3235 | 3235 | 260 |
| 500 | 20250417 | 111500 | 797580246 | 3240 | 3240 | 3240 | 3240 | 195 |
| 501 | 20250417 | 111400 | 796948446 | 3240 | 3235 | 3245 | 3235 | 1531 |
| 502 | 20250417 | 111300 | 791988056 | 3230 | 3230 | 3230 | 3230 | 68 |
| 503 | 20250417 | 111200 | 791768416 | 3230 | 3230 | 3230 | 3230 | 5 |
| 504 | 20250417 | 111100 | 791752266 | 3235 | 3235 | 3235 | 3235 | 0 |
| 505 | 20250417 | 111000 | 791752266 | 3235 | 3235 | 3235 | 3230 | 206 |
| 506 | 20250417 | 110900 | 791085881 | 3230 | 3230 | 3235 | 3230 | 355 |
| 507 | 20250417 | 110800 | 789939201 | 3235 | 3235 | 3235 | 3235 | 35 |
| 508 | 20250417 | 110700 | 789825976 | 3235 | 3235 | 3235 | 3235 | 0 |
| 509 | 20250417 | 110600 | 789825976 | 3235 | 3225 | 3235 | 3225 | 99 |
| 510 | 20250417 | 110500 | 789506331 | 3225 | 3205 | 3225 | 3205 | 421 |
| 511 | 20250417 | 110400 | 788155356 | 3205 | 3225 | 3225 | 3205 | 1235 |
| 512 | 20250417 | 110300 | 784196016 | 3200 | 3220 | 3225 | 3200 | 2426 |
| 513 | 20250417 | 110200 | 776420251 | 3220 | 3200 | 3220 | 3200 | 5313 |
| 514 | 20250417 | 110100 | 759391991 | 3200 | 3200 | 3200 | 3200 | 937 |
| 515 | 20250417 | 110000 | 756393591 | 3200 | 3200 | 3220 | 3200 | 743 |
| 516 | 20250417 | 105900 | 754015671 | 3220 | 3200 | 3225 | 3200 | 2543 |
| 517 | 20250417 | 105800 | 745877551 | 3200 | 3215 | 3215 | 3195 | 1608 |
| 518 | 20250417 | 105700 | 740725996 | 3230 | 3215 | 3230 | 3215 | 32 |
| 519 | 20250417 | 105600 | 740622876 | 3230 | 3235 | 3235 | 3215 | 40 |
| 520 | 20250417 | 105500 | 740493876 | 3235 | 3235 | 3235 | 3205 | 44 |
| 521 | 20250417 | 105400 | 740351876 | 3230 | 3230 | 3230 | 3230 | 11 |
| 522 | 20250417 | 105300 | 740316346 | 3225 | 3220 | 3225 | 3200 | 2070 |
| 523 | 20250417 | 105200 | 733667021 | 3220 | 3220 | 3220 | 3220 | 760 |
| 524 | 20250417 | 105100 | 731219821 | 3225 | 3225 | 3225 | 3225 | 241 |
| 525 | 20250417 | 105000 | 730442596 | 3230 | 3235 | 3235 | 3230 | 1229 |
| 526 | 20250417 | 104900 | 726469831 | 3235 | 3235 | 3235 | 3235 | 0 |
| 527 | 20250417 | 104800 | 726469831 | 3235 | 3235 | 3235 | 3235 | 0 |
| 528 | 20250417 | 104700 | 726469831 | 3235 | 3235 | 3235 | 3235 | 228 |
| 529 | 20250417 | 104600 | 725732251 | 3235 | 3235 | 3235 | 3235 | 0 |
| 530 | 20250417 | 104500 | 725732251 | 3235 | 3235 | 3235 | 3235 | 547 |
| 531 | 20250417 | 104400 | 723962706 | 3235 | 3235 | 3235 | 3235 | 0 |
| 532 | 20250417 | 104300 | 723962706 | 3235 | 3235 | 3235 | 3235 | 612 |
| 533 | 20250417 | 104200 | 721982886 | 3235 | 3240 | 3240 | 3235 | 271 |
| 534 | 20250417 | 104100 | 721106001 | 3240 | 3240 | 3240 | 3240 | 1 |
| 535 | 20250417 | 104000 | 721102761 | 3245 | 3235 | 3245 | 3235 | 773 |
| 536 | 20250417 | 103900 | 718598576 | 3240 | 3240 | 3240 | 3240 | 5 |
| 537 | 20250417 | 103800 | 718582376 | 3235 | 3235 | 3235 | 3235 | 0 |
| 538 | 20250417 | 103700 | 718582376 | 3235 | 3220 | 3235 | 3220 | 368 |
| 539 | 20250417 | 103600 | 717393696 | 3220 | 3225 | 3225 | 3220 | 1150 |
| 540 | 20250417 | 103500 | 713689681 | 3240 | 3235 | 3240 | 3235 | 199 |
| 541 | 20250417 | 103400 | 713045761 | 3235 | 3235 | 3235 | 3235 | 0 |
| 542 | 20250417 | 103300 | 713045761 | 3235 | 3235 | 3235 | 3235 | 12 |
| 543 | 20250417 | 103200 | 713006941 | 3235 | 3235 | 3235 | 3235 | 2 |
| 544 | 20250417 | 103100 | 713000471 | 3215 | 3235 | 3235 | 3215 | 1660 |
| 545 | 20250417 | 103000 | 707662041 | 3215 | 3225 | 3240 | 3215 | 3170 |
| 546 | 20250417 | 102900 | 697465611 | 3235 | 3235 | 3235 | 3235 | 715 |
| 547 | 20250417 | 102800 | 695152586 | 3240 | 3240 | 3240 | 3235 | 385 |
| 548 | 20250417 | 102700 | 693905406 | 3240 | 3240 | 3240 | 3240 | 2 |
| 549 | 20250417 | 102600 | 693898926 | 3240 | 3240 | 3240 | 3240 | 4 |
| 550 | 20250417 | 102500 | 693885966 | 3235 | 3235 | 3235 | 3235 | 825 |
| 551 | 20250417 | 102400 | 691217091 | 3230 | 3230 | 3230 | 3230 | 150 |
| 552 | 20250417 | 102300 | 690732591 | 3235 | 3235 | 3240 | 3230 | 1654 |
| 553 | 20250417 | 102200 | 685378881 | 3230 | 3235 | 3235 | 3230 | 21 |
| 554 | 20250417 | 102100 | 685310951 | 3235 | 3235 | 3235 | 3235 | 828 |
| 555 | 20250417 | 102000 | 682632371 | 3230 | 3230 | 3230 | 3230 | 0 |
| 556 | 20250417 | 101900 | 682632371 | 3230 | 3235 | 3235 | 3230 | 175 |
| 557 | 20250417 | 101800 | 682066871 | 3235 | 3230 | 3235 | 3225 | 4154 |
| 558 | 20250417 | 101700 | 668655441 | 3230 | 3230 | 3230 | 3230 | 1342 |
| 559 | 20250417 | 101600 | 664320781 | 3230 | 3225 | 3230 | 3225 | 1862 |
| 560 | 20250417 | 101500 | 658306716 | 3230 | 3230 | 3230 | 3230 | 0 |
| 561 | 20250417 | 101400 | 658306716 | 3230 | 3210 | 3230 | 3195 | 674 |
| 562 | 20250417 | 101300 | 656148696 | 3190 | 3195 | 3215 | 3190 | 3277 |
| 563 | 20250417 | 101200 | 645684776 | 3190 | 3205 | 3240 | 3190 | 1255 |
| 564 | 20250417 | 101100 | 641670756 | 3240 | 3205 | 3240 | 3200 | 229 |
| 565 | 20250417 | 101000 | 640930271 | 3205 | 3200 | 3205 | 3195 | 1842 |
| 566 | 20250417 | 100900 | 635036161 | 3205 | 3215 | 3215 | 3190 | 10687 |
| 567 | 20250417 | 100800 | 600873031 | 3205 | 3215 | 3215 | 3205 | 1889 |
| 568 | 20250417 | 100700 | 594817516 | 3215 | 3210 | 3215 | 3210 | 293 |
| 569 | 20250417 | 100600 | 593875736 | 3205 | 3225 | 3225 | 3205 | 2879 |
| 570 | 20250417 | 100500 | 584620541 | 3240 | 3230 | 3240 | 3225 | 635 |
| 571 | 20250417 | 100400 | 582572601 | 3230 | 3230 | 3230 | 3230 | 335 |
| 572 | 20250417 | 100300 | 581490551 | 3230 | 3240 | 3240 | 3230 | 1016 |
| 573 | 20250417 | 100200 | 578208851 | 3245 | 3240 | 3245 | 3235 | 2341 |
| 574 | 20250417 | 100100 | 570634841 | 3225 | 3225 | 3225 | 3225 | 0 |
| 575 | 20250417 | 100000 | 570634841 | 3225 | 3225 | 3225 | 3225 | 18 |
| 576 | 20250417 | 095900 | 570576791 | 3245 | 3240 | 3245 | 3230 | 1095 |
| 577 | 20250417 | 095800 | 567037651 | 3245 | 3240 | 3245 | 3240 | 500 |
| 578 | 20250417 | 095700 | 565415931 | 3230 | 3235 | 3235 | 3230 | 972 |
| 579 | 20250417 | 095600 | 562272976 | 3235 | 3235 | 3235 | 3235 | 169 |
| 580 | 20250417 | 095500 | 561726261 | 3230 | 3235 | 3235 | 3230 | 2758 |
| 581 | 20250417 | 095400 | 552814266 | 3245 | 3235 | 3245 | 3235 | 888 |
| 582 | 20250417 | 095300 | 549941566 | 3230 | 3245 | 3245 | 3230 | 3061 |
| 583 | 20250417 | 095200 | 540035741 | 3245 | 3240 | 3245 | 3240 | 140 |
| 584 | 20250417 | 095100 | 539581446 | 3240 | 3235 | 3240 | 3235 | 1034 |
| 585 | 20250417 | 095000 | 536236271 | 3235 | 3240 | 3240 | 3235 | 385 |
| 586 | 20250417 | 094900 | 534990791 | 3235 | 3240 | 3240 | 3235 | 280 |
| 587 | 20250417 | 094800 | 534084841 | 3235 | 3235 | 3235 | 3235 | 139 |
| 588 | 20250417 | 094700 | 533635176 | 3240 | 3245 | 3245 | 3240 | 559 |
| 589 | 20250417 | 094600 | 531823816 | 3245 | 3245 | 3245 | 3245 | 321 |
| 590 | 20250417 | 094500 | 530782171 | 3250 | 3245 | 3250 | 3245 | 7 |
| 591 | 20250417 | 094400 | 530759426 | 3235 | 3235 | 3235 | 3235 | 21 |
| 592 | 20250417 | 094300 | 530691491 | 3250 | 3240 | 3250 | 3240 | 633 |
| 593 | 20250417 | 094200 | 528640241 | 3240 | 3250 | 3250 | 3240 | 801 |
| 594 | 20250417 | 094100 | 526043996 | 3250 | 3240 | 3250 | 3240 | 1000 |
| 595 | 20250417 | 094000 | 522799576 | 3240 | 3240 | 3240 | 3240 | 1 |
| 596 | 20250417 | 093900 | 522796336 | 3220 | 3220 | 3240 | 3220 | 578 |
| 597 | 20250417 | 093800 | 520935156 | 3220 | 3235 | 3245 | 3220 | 3314 |
| 598 | 20250417 | 093700 | 510229786 | 3230 | 3240 | 3245 | 3220 | 730 |
| 599 | 20250417 | 093600 | 507870056 | 3240 | 3225 | 3240 | 3225 | 2834 |
| 600 | 20250417 | 093500 | 498705211 | 3230 | 3200 | 3230 | 3200 | 3326 |
| 601 | 20250417 | 093400 | 488016676 | 3200 | 3210 | 3230 | 3180 | 2994 |
| 602 | 20250417 | 093300 | 478422871 | 3205 | 3190 | 3210 | 3170 | 1822 |
| 603 | 20250417 | 093200 | 472637406 | 3170 | 3190 | 3215 | 3115 | 38148 |
| 604 | 20250417 | 093100 | 351336146 | 3185 | 3205 | 3210 | 3185 | 6431 |
| 605 | 20250417 | 093000 | 330760996 | 3205 | 3230 | 3230 | 3190 | 5521 |
| 606 | 20250417 | 092900 | 313084271 | 3210 | 3242 | 3242 | 3210 | 2277 |
| 607 | 20250417 | 092800 | 305743181 | 3240 | 3220 | 3240 | 3215 | 4075 |
| 608 | 20250417 | 092700 | 292596671 | 3215 | 3240 | 3275 | 3215 | 14940 |
| 609 | 20250417 | 092600 | 244282141 | 3235 | 3275 | 3275 | 3235 | 15838 |
| 610 | 20250417 | 092500 | 192940626 | 3265 | 3275 | 3275 | 3265 | 1120 |
| 611 | 20250417 | 092400 | 189277246 | 3275 | 3280 | 3280 | 3275 | 3446 |
| 612 | 20250417 | 092300 | 177983086 | 3280 | 3280 | 3280 | 3275 | 1457 |
| 613 | 20250417 | 092200 | 173205136 | 3280 | 3295 | 3295 | 3275 | 1399 |
| 614 | 20250417 | 092100 | 168616606 | 3280 | 3285 | 3295 | 3280 | 1751 |
| 615 | 20250417 | 092000 | 162862746 | 3275 | 3280 | 3285 | 3275 | 765 |
| 616 | 20250417 | 091900 | 160353571 | 3285 | 3290 | 3290 | 3285 | 550 |
| 617 | 20250417 | 091800 | 158546796 | 3285 | 3300 | 3300 | 3280 | 2772 |
| 618 | 20250417 | 091700 | 149425851 | 3300 | 3305 | 3310 | 3300 | 2501 |
| 619 | 20250417 | 091600 | 141167776 | 3310 | 3305 | 3310 | 3300 | 2129 |
| 620 | 20250417 | 091500 | 134129696 | 3295 | 3305 | 3305 | 3295 | 694 |
| 621 | 20250417 | 091400 | 131838741 | 3310 | 3310 | 3315 | 3305 | 3292 |
| 622 | 20250417 | 091300 | 120941531 | 3310 | 3295 | 3310 | 3295 | 3008 |
| 623 | 20250417 | 091200 | 111011316 | 3285 | 3300 | 3300 | 3285 | 602 |
| 624 | 20250417 | 091100 | 109032396 | 3300 | 3305 | 3305 | 3290 | 2489 |
| 625 | 20250417 | 091000 | 100830531 | 3310 | 3295 | 3310 | 3285 | 1987 |
| 626 | 20250417 | 090900 | 94293966 | 3295 | 3305 | 3310 | 3295 | 4458 |
| 627 | 20250417 | 090800 | 79561976 | 3305 | 3285 | 3310 | 3285 | 3466 |
| 628 | 20250417 | 090700 | 68115775 | 3270 | 3235 | 3270 | 3235 | 1950 |
| 629 | 20250417 | 090600 | 61771475 | 3220 | 3245 | 3245 | 3220 | 2400 |
| 630 | 20250417 | 090500 | 54018480 | 3245 | 3245 | 3250 | 3245 | 731 |
| 631 | 20250417 | 090400 | 51646380 | 3245 | 3260 | 3260 | 3245 | 2481 |
| 632 | 20250417 | 090300 | 43569310 | 3260 | 3260 | 3265 | 3260 | 1808 |
| 633 | 20250417 | 090200 | 37675155 | 3260 | 3285 | 3285 | 3255 | 3021 |
| 634 | 20250417 | 090100 | 27821610 | 3265 | 3285 | 3305 | 3265 | 4770 |
| 635 | 20250417 | 090000 | 12154720 | 3290 | 3240 | 3290 | 3235 | 3251 |