32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 191600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 3 | 20250418 | 191500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20250418 | 191400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20250418 | 191300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20250418 | 191200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20250418 | 191100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20250418 | 191000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20250418 | 190900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20250418 | 190800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20250418 | 190700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20250418 | 190600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20250418 | 190500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20250418 | 190400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20250418 | 190300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20250418 | 190200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20250418 | 190100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20250418 | 190000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20250418 | 185900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20250418 | 185800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20250418 | 185700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20250418 | 185600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20250418 | 185500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20250418 | 185400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20250418 | 185300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20250418 | 185200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20250418 | 185100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20250418 | 185000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20250418 | 184900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20250418 | 184800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20250418 | 184700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20250418 | 184600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 33 | 20250418 | 184500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20250418 | 184400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20250418 | 184300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20250418 | 184200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20250418 | 184100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20250418 | 184000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20250418 | 183900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20250418 | 183800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20250418 | 183700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20250418 | 183600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20250418 | 183500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20250418 | 183400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20250418 | 183300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20250418 | 183200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20250418 | 183100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20250418 | 183000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20250418 | 182900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20250418 | 182800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20250418 | 182700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20250418 | 182600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20250418 | 182500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20250418 | 182400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20250418 | 182300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20250418 | 182200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20250418 | 182100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20250418 | 182000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20250418 | 181900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20250418 | 181800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20250418 | 181700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20250418 | 181600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 63 | 20250418 | 181500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20250418 | 181400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20250418 | 181300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20250418 | 181200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20250418 | 181100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20250418 | 181000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20250418 | 180900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20250418 | 180800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20250418 | 180700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20250418 | 180600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20250418 | 180500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20250418 | 180400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20250418 | 180300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20250418 | 180200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20250418 | 180100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20250418 | 180000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20250418 | 175900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20250418 | 175800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20250418 | 175700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20250418 | 175600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20250418 | 175500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20250418 | 175400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20250418 | 175300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20250418 | 175200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20250418 | 175100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20250418 | 175000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20250418 | 174900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20250418 | 174800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20250418 | 174700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20250418 | 174600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 93 | 20250418 | 174500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20250418 | 174400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20250418 | 174300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20250418 | 174200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20250418 | 174100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20250418 | 174000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20250418 | 173900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20250418 | 173800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20250418 | 173700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20250418 | 173600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20250418 | 173500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20250418 | 173400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20250418 | 173300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20250418 | 173200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20250418 | 173100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20250418 | 173000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20250418 | 172900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20250418 | 172800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20250418 | 172700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20250418 | 172600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20250418 | 172500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20250418 | 172400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20250418 | 172300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20250418 | 172200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20250418 | 172100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20250418 | 172000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20250418 | 171900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20250418 | 171800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20250418 | 171700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20250418 | 171600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 123 | 20250418 | 171500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20250418 | 171400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20250418 | 171300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20250418 | 171200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20250418 | 171100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20250418 | 171000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20250418 | 170900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20250418 | 170800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20250418 | 170700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20250418 | 170600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20250418 | 170500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20250418 | 170400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20250418 | 170300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20250418 | 170200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20250418 | 170100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20250418 | 170000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20250418 | 165900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20250418 | 165800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20250418 | 165700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20250418 | 165600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20250418 | 165500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20250418 | 165400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20250418 | 165300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20250418 | 165200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20250418 | 165100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20250418 | 165000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20250418 | 164900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20250418 | 164800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20250418 | 164700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20250418 | 164600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 153 | 20250418 | 164500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20250418 | 164400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20250418 | 164300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20250418 | 164200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20250418 | 164100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20250418 | 164000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20250418 | 163900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20250418 | 163800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20250418 | 163700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20250418 | 163600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20250418 | 163500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20250418 | 163400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20250418 | 163300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20250418 | 163200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20250418 | 163100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20250418 | 163000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20250418 | 162900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20250418 | 162800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20250418 | 162700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20250418 | 162600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20250418 | 162500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20250418 | 162400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20250418 | 162300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20250418 | 162200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20250418 | 162100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20250418 | 162000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20250418 | 161900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20250418 | 161800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20250418 | 161700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20250418 | 161600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 183 | 20250418 | 161500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20250418 | 161400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20250418 | 161300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20250418 | 161200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20250418 | 161100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20250418 | 161000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20250418 | 160900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20250418 | 160800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20250418 | 160700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20250418 | 160600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20250418 | 160500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20250418 | 160400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20250418 | 160300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20250418 | 160200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20250418 | 160100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20250418 | 160000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20250418 | 155900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20250418 | 155800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20250418 | 155700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20250418 | 155600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20250418 | 155500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20250418 | 155400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20250418 | 155300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20250418 | 155200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20250418 | 155100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20250418 | 155000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20250418 | 154900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20250418 | 154800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20250418 | 154700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20250418 | 154600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 213 | 20250418 | 154500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20250418 | 154400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20250418 | 154300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20250418 | 154200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20250418 | 154100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20250418 | 154000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20250418 | 153900 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20250418 | 153800 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20250418 | 153700 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20250418 | 153600 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20250418 | 153500 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20250418 | 153400 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20250418 | 153300 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20250418 | 153200 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20250418 | 153100 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20250418 | 153000 | 1643585130 | 15500 | 15500 | 15500 | 15500 | 1687 |
| 229 | 20250418 | 152900 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 230 | 20250418 | 152800 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 231 | 20250418 | 152700 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 232 | 20250418 | 152600 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 233 | 20250418 | 152500 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 234 | 20250418 | 152400 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 235 | 20250418 | 152300 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 236 | 20250418 | 152200 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 237 | 20250418 | 152100 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 238 | 20250418 | 152000 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 239 | 20250418 | 151900 | 1617436630 | 15460 | 15460 | 15460 | 15460 | 650 |
| 240 | 20250418 | 151800 | 1607387630 | 15450 | 15440 | 15450 | 15430 | 260 |
| 241 | 20250418 | 151700 | 1603373320 | 15440 | 15440 | 15440 | 15430 | 120 |
| 242 | 20250418 | 151600 | 1601521300 | 15440 | 15430 | 15440 | 15430 | 70 |
| 243 | 20250418 | 151500 | 1600440540 | 15420 | 15420 | 15450 | 15420 | 121 |
| 244 | 20250418 | 151400 | 1598572990 | 15440 | 15440 | 15450 | 15420 | 652 |
| 245 | 20250418 | 151300 | 1588514380 | 15440 | 15420 | 15450 | 15420 | 80 |
| 246 | 20250418 | 151200 | 1587280050 | 15430 | 15420 | 15440 | 15420 | 278 |
| 247 | 20250418 | 151100 | 1582990410 | 15420 | 15430 | 15430 | 15410 | 51 |
| 248 | 20250418 | 151000 | 1582204050 | 15430 | 15410 | 15430 | 15410 | 54 |
| 249 | 20250418 | 150900 | 1581371740 | 15420 | 15420 | 15440 | 15410 | 157 |
| 250 | 20250418 | 150800 | 1578950040 | 15420 | 15420 | 15420 | 15410 | 115 |
| 251 | 20250418 | 150700 | 1577177460 | 15420 | 15410 | 15440 | 15410 | 224 |
| 252 | 20250418 | 150600 | 1573723430 | 15420 | 15420 | 15430 | 15420 | 147 |
| 253 | 20250418 | 150500 | 1571456370 | 15420 | 15430 | 15440 | 15420 | 189 |
| 254 | 20250418 | 150400 | 1568539750 | 15440 | 15400 | 15440 | 15400 | 328 |
| 255 | 20250418 | 150300 | 1563480890 | 15400 | 15400 | 15400 | 15400 | 119 |
| 256 | 20250418 | 150200 | 1561648290 | 15400 | 15400 | 15400 | 15400 | 614 |
| 257 | 20250418 | 150100 | 1552192690 | 15410 | 15390 | 15410 | 15380 | 332 |
| 258 | 20250418 | 150000 | 1547083200 | 15390 | 15380 | 15400 | 15370 | 279 |
| 259 | 20250418 | 145900 | 1542788370 | 15380 | 15380 | 15400 | 15370 | 423 |
| 260 | 20250418 | 145800 | 1536281395 | 15380 | 15380 | 15390 | 15370 | 176 |
| 261 | 20250418 | 145700 | 1533574815 | 15380 | 15380 | 15380 | 15370 | 453 |
| 262 | 20250418 | 145600 | 1526609995 | 15380 | 15375 | 15380 | 15370 | 604 |
| 263 | 20250418 | 145500 | 1517322490 | 15380 | 15370 | 15380 | 15360 | 287 |
| 264 | 20250418 | 145400 | 1512910270 | 15370 | 15380 | 15380 | 15370 | 560 |
| 265 | 20250418 | 145300 | 1504301000 | 15380 | 15380 | 15380 | 15380 | 241 |
| 266 | 20250418 | 145200 | 1500594420 | 15390 | 15380 | 15390 | 15370 | 341 |
| 267 | 20250418 | 145100 | 1495352070 | 15380 | 15370 | 15380 | 15370 | 358 |
| 268 | 20250418 | 145000 | 1489847930 | 15370 | 15370 | 15380 | 15370 | 327 |
| 269 | 20250418 | 144900 | 1484821590 | 15370 | 15370 | 15375 | 15370 | 258 |
| 270 | 20250418 | 144800 | 1480856045 | 15370 | 15380 | 15390 | 15370 | 792 |
| 271 | 20250418 | 144700 | 1468677290 | 15390 | 15360 | 15390 | 15360 | 573 |
| 272 | 20250418 | 144600 | 1459866860 | 15370 | 15370 | 15380 | 15370 | 273 |
| 273 | 20250418 | 144500 | 1455669950 | 15370 | 15370 | 15380 | 15370 | 150 |
| 274 | 20250418 | 144400 | 1453363595 | 15370 | 15370 | 15380 | 15360 | 631 |
| 275 | 20250418 | 144300 | 1443663045 | 15380 | 15380 | 15390 | 15370 | 546 |
| 276 | 20250418 | 144200 | 1435267135 | 15370 | 15370 | 15380 | 15360 | 480 |
| 277 | 20250418 | 144100 | 1427886325 | 15370 | 15380 | 15380 | 15360 | 396 |
| 278 | 20250418 | 144000 | 1421798655 | 15370 | 15360 | 15390 | 15360 | 605 |
| 279 | 20250418 | 143900 | 1412496885 | 15370 | 15370 | 15380 | 15370 | 134 |
| 280 | 20250418 | 143800 | 1410436635 | 15360 | 15360 | 15370 | 15360 | 286 |
| 281 | 20250418 | 143700 | 1406043100 | 15360 | 15360 | 15370 | 15360 | 347 |
| 282 | 20250418 | 143600 | 1400713170 | 15370 | 15370 | 15380 | 15360 | 633 |
| 283 | 20250418 | 143500 | 1390984440 | 15370 | 15370 | 15370 | 15360 | 279 |
| 284 | 20250418 | 143400 | 1386697620 | 15370 | 15380 | 15380 | 15360 | 229 |
| 285 | 20250418 | 143300 | 1383178115 | 15370 | 15360 | 15370 | 15360 | 439 |
| 286 | 20250418 | 143200 | 1376431815 | 15360 | 15370 | 15370 | 15360 | 489 |
| 287 | 20250418 | 143100 | 1368919505 | 15370 | 15360 | 15380 | 15360 | 387 |
| 288 | 20250418 | 143000 | 1362973655 | 15360 | 15370 | 15370 | 15360 | 164 |
| 289 | 20250418 | 142900 | 1360454450 | 15370 | 15360 | 15380 | 15360 | 864 |
| 290 | 20250418 | 142800 | 1347175340 | 15370 | 15355 | 15370 | 15355 | 331 |
| 291 | 20250418 | 142700 | 1342090550 | 15350 | 15350 | 15350 | 15350 | 195 |
| 292 | 20250418 | 142600 | 1339097300 | 15350 | 15350 | 15370 | 15350 | 187 |
| 293 | 20250418 | 142500 | 1336225625 | 15350 | 15360 | 15370 | 15350 | 489 |
| 294 | 20250418 | 142400 | 1328716055 | 15360 | 15350 | 15360 | 15350 | 315 |
| 295 | 20250418 | 142300 | 1323877985 | 15360 | 15360 | 15360 | 15350 | 195 |
| 296 | 20250418 | 142200 | 1320883120 | 15360 | 15360 | 15370 | 15350 | 295 |
| 297 | 20250418 | 142100 | 1316350480 | 15360 | 15360 | 15360 | 15350 | 304 |
| 298 | 20250418 | 142000 | 1311681370 | 15360 | 15360 | 15360 | 15360 | 163 |
| 299 | 20250418 | 141900 | 1309177690 | 15360 | 15360 | 15370 | 15360 | 235 |
| 300 | 20250418 | 141800 | 1305567955 | 15360 | 15360 | 15370 | 15360 | 267 |
| 301 | 20250418 | 141700 | 1301466030 | 15360 | 15360 | 15365 | 15360 | 288 |
| 302 | 20250418 | 141600 | 1297042340 | 15360 | 15360 | 15360 | 15360 | 164 |
| 303 | 20250418 | 141500 | 1294523300 | 15380 | 15370 | 15380 | 15350 | 785 |
| 304 | 20250418 | 141400 | 1282463380 | 15360 | 15360 | 15370 | 15360 | 513 |
| 305 | 20250418 | 141300 | 1274583190 | 15380 | 15360 | 15380 | 15360 | 196 |
| 306 | 20250418 | 141200 | 1271570690 | 15360 | 15370 | 15370 | 15360 | 681 |
| 307 | 20250418 | 141100 | 1261104975 | 15370 | 15380 | 15390 | 15370 | 260 |
| 308 | 20250418 | 141000 | 1257106265 | 15370 | 15360 | 15370 | 15360 | 345 |
| 309 | 20250418 | 140900 | 1251805315 | 15360 | 15360 | 15380 | 15360 | 235 |
| 310 | 20250418 | 140800 | 1248194300 | 15360 | 15370 | 15370 | 15360 | 751 |
| 311 | 20250418 | 140700 | 1236652385 | 15370 | 15370 | 15370 | 15370 | 174 |
| 312 | 20250418 | 140600 | 1233978005 | 15370 | 15360 | 15390 | 15360 | 855 |
| 313 | 20250418 | 140500 | 1220828945 | 15360 | 15360 | 15370 | 15360 | 388 |
| 314 | 20250418 | 140400 | 1214868750 | 15360 | 15370 | 15370 | 15360 | 198 |
| 315 | 20250418 | 140300 | 1211826720 | 15370 | 15370 | 15370 | 15370 | 145 |
| 316 | 20250418 | 140200 | 1209598070 | 15370 | 15370 | 15390 | 15370 | 599 |
| 317 | 20250418 | 140100 | 1200387530 | 15380 | 15390 | 15390 | 15380 | 356 |
| 318 | 20250418 | 140000 | 1194909880 | 15390 | 15400 | 15410 | 15380 | 625 |
| 319 | 20250418 | 135900 | 1185287470 | 15400 | 15380 | 15400 | 15380 | 325 |
| 320 | 20250418 | 135800 | 1180284220 | 15380 | 15380 | 15390 | 15370 | 568 |
| 321 | 20250418 | 135700 | 1171549040 | 15380 | 15390 | 15400 | 15380 | 251 |
| 322 | 20250418 | 135600 | 1167687345 | 15390 | 15370 | 15400 | 15370 | 774 |
| 323 | 20250418 | 135500 | 1155778225 | 15370 | 15370 | 15380 | 15360 | 269 |
| 324 | 20250418 | 135400 | 1151642935 | 15370 | 15370 | 15370 | 15370 | 182 |
| 325 | 20250418 | 135300 | 1148845595 | 15380 | 15370 | 15380 | 15360 | 328 |
| 326 | 20250418 | 135200 | 1143804735 | 15370 | 15390 | 15400 | 15370 | 297 |
| 327 | 20250418 | 135100 | 1139233565 | 15370 | 15390 | 15400 | 15370 | 318 |
| 328 | 20250418 | 135000 | 1134341065 | 15390 | 15380 | 15400 | 15370 | 767 |
| 329 | 20250418 | 134900 | 1122534420 | 15380 | 15380 | 15400 | 15370 | 358 |
| 330 | 20250418 | 134800 | 1117028420 | 15380 | 15400 | 15400 | 15380 | 194 |
| 331 | 20250418 | 134700 | 1114042490 | 15370 | 15390 | 15400 | 15370 | 501 |
| 332 | 20250418 | 134600 | 1106336980 | 15390 | 15400 | 15410 | 15380 | 452 |
| 333 | 20250418 | 134500 | 1099381350 | 15410 | 15430 | 15430 | 15390 | 228 |
| 334 | 20250418 | 134400 | 1095868840 | 15430 | 15410 | 15430 | 15390 | 196 |
| 335 | 20250418 | 134300 | 1092847990 | 15390 | 15410 | 15420 | 15390 | 355 |
| 336 | 20250418 | 134200 | 1087378450 | 15400 | 15410 | 15420 | 15390 | 255 |
| 337 | 20250418 | 134100 | 1083449845 | 15420 | 15400 | 15430 | 15400 | 172 |
| 338 | 20250418 | 134000 | 1080798755 | 15400 | 15400 | 15410 | 15390 | 257 |
| 339 | 20250418 | 133900 | 1076841455 | 15410 | 15410 | 15410 | 15390 | 861 |
| 340 | 20250418 | 133800 | 1063586785 | 15420 | 15410 | 15430 | 15390 | 437 |
| 341 | 20250418 | 133700 | 1056855185 | 15410 | 15410 | 15420 | 15400 | 220 |
| 342 | 20250418 | 133600 | 1053464895 | 15390 | 15410 | 15430 | 15390 | 884 |
| 343 | 20250418 | 133500 | 1039853945 | 15410 | 15410 | 15430 | 15400 | 443 |
| 344 | 20250418 | 133400 | 1033028835 | 15430 | 15430 | 15430 | 15400 | 431 |
| 345 | 20250418 | 133300 | 1026386975 | 15430 | 15420 | 15430 | 15400 | 365 |
| 346 | 20250418 | 133200 | 1020760655 | 15420 | 15400 | 15440 | 15400 | 299 |
| 347 | 20250418 | 133100 | 1016151465 | 15410 | 15410 | 15450 | 15390 | 839 |
| 348 | 20250418 | 133000 | 1003218215 | 15410 | 15410 | 15420 | 15400 | 374 |
| 349 | 20250418 | 132900 | 997455785 | 15400 | 15380 | 15400 | 15380 | 263 |
| 350 | 20250418 | 132800 | 993407355 | 15390 | 15370 | 15390 | 15370 | 287 |
| 351 | 20250418 | 132700 | 988994040 | 15380 | 15380 | 15380 | 15370 | 286 |
| 352 | 20250418 | 132600 | 984596400 | 15380 | 15390 | 15390 | 15370 | 394 |
| 353 | 20250418 | 132500 | 978537020 | 15390 | 15390 | 15390 | 15390 | 210 |
| 354 | 20250418 | 132400 | 975305120 | 15390 | 15390 | 15400 | 15390 | 319 |
| 355 | 20250418 | 132300 | 970394560 | 15390 | 15400 | 15400 | 15390 | 160 |
| 356 | 20250418 | 132200 | 967931710 | 15400 | 15380 | 15400 | 15370 | 279 |
| 357 | 20250418 | 132100 | 963639080 | 15380 | 15380 | 15380 | 15370 | 289 |
| 358 | 20250418 | 132000 | 959194730 | 15380 | 15390 | 15390 | 15380 | 250 |
| 359 | 20250418 | 131900 | 955349300 | 15390 | 15390 | 15400 | 15380 | 243 |
| 360 | 20250418 | 131800 | 951609170 | 15390 | 15380 | 15390 | 15380 | 279 |
| 361 | 20250418 | 131700 | 947316620 | 15380 | 15380 | 15390 | 15370 | 296 |
| 362 | 20250418 | 131600 | 942765360 | 15380 | 15390 | 15390 | 15380 | 162 |
| 363 | 20250418 | 131500 | 940272870 | 15390 | 15390 | 15390 | 15380 | 273 |
| 364 | 20250418 | 131400 | 936072520 | 15380 | 15380 | 15390 | 15380 | 311 |
| 365 | 20250418 | 131300 | 931288570 | 15380 | 15390 | 15390 | 15380 | 274 |
| 366 | 20250418 | 131200 | 927073925 | 15390 | 15390 | 15390 | 15380 | 202 |
| 367 | 20250418 | 131100 | 923966565 | 15390 | 15390 | 15390 | 15380 | 195 |
| 368 | 20250418 | 131000 | 920966135 | 15390 | 15385 | 15390 | 15380 | 237 |
| 369 | 20250418 | 130900 | 917320405 | 15380 | 15380 | 15390 | 15370 | 446 |
| 370 | 20250418 | 130800 | 910460545 | 15370 | 15380 | 15380 | 15370 | 477 |
| 371 | 20250418 | 130700 | 903127685 | 15370 | 15380 | 15380 | 15370 | 127 |
| 372 | 20250418 | 130600 | 901175405 | 15380 | 15380 | 15390 | 15380 | 211 |
| 373 | 20250418 | 130500 | 897930045 | 15380 | 15380 | 15390 | 15380 | 287 |
| 374 | 20250418 | 130400 | 893515925 | 15390 | 15390 | 15390 | 15380 | 220 |
| 375 | 20250418 | 130300 | 890131075 | 15380 | 15390 | 15390 | 15380 | 227 |
| 376 | 20250418 | 130200 | 886638725 | 15380 | 15390 | 15390 | 15380 | 231 |
| 377 | 20250418 | 130100 | 883084640 | 15390 | 15390 | 15400 | 15390 | 327 |
| 378 | 20250418 | 130000 | 878051940 | 15390 | 15390 | 15400 | 15390 | 166 |
| 379 | 20250418 | 125900 | 875496950 | 15390 | 15390 | 15390 | 15390 | 250 |
| 380 | 20250418 | 125800 | 871649450 | 15400 | 15400 | 15410 | 15390 | 336 |
| 381 | 20250418 | 125700 | 866475250 | 15410 | 15400 | 15410 | 15390 | 306 |
| 382 | 20250418 | 125600 | 861761390 | 15390 | 15390 | 15410 | 15390 | 223 |
| 383 | 20250418 | 125500 | 858329270 | 15390 | 15410 | 15410 | 15390 | 282 |
| 384 | 20250418 | 125400 | 853988165 | 15400 | 15390 | 15410 | 15390 | 324 |
| 385 | 20250418 | 125300 | 848999775 | 15400 | 15400 | 15400 | 15400 | 197 |
| 386 | 20250418 | 125200 | 845965975 | 15420 | 15390 | 15420 | 15390 | 554 |
| 387 | 20250418 | 125100 | 837434330 | 15390 | 15400 | 15400 | 15390 | 203 |
| 388 | 20250418 | 125000 | 834308915 | 15410 | 15390 | 15410 | 15390 | 219 |
| 389 | 20250418 | 124900 | 830937655 | 15400 | 15400 | 15410 | 15390 | 349 |
| 390 | 20250418 | 124800 | 825563775 | 15400 | 15410 | 15420 | 15400 | 157 |
| 391 | 20250418 | 124700 | 823145845 | 15400 | 15420 | 15430 | 15400 | 201 |
| 392 | 20250418 | 124600 | 820047955 | 15420 | 15400 | 15420 | 15400 | 195 |
| 393 | 20250418 | 124500 | 817042475 | 15400 | 15430 | 15430 | 15400 | 174 |
| 394 | 20250418 | 124400 | 814360425 | 15420 | 15410 | 15420 | 15410 | 116 |
| 395 | 20250418 | 124300 | 812572555 | 15430 | 15410 | 15430 | 15410 | 185 |
| 396 | 20250418 | 124200 | 809721045 | 15410 | 15430 | 15440 | 15410 | 191 |
| 397 | 20250418 | 124100 | 806776615 | 15430 | 15410 | 15430 | 15410 | 93 |
| 398 | 20250418 | 124000 | 805343205 | 15400 | 15410 | 15420 | 15400 | 186 |
| 399 | 20250418 | 123900 | 802477210 | 15420 | 15410 | 15420 | 15400 | 155 |
| 400 | 20250418 | 123800 | 800088460 | 15410 | 15420 | 15420 | 15400 | 239 |
| 401 | 20250418 | 123700 | 796404490 | 15420 | 15425 | 15425 | 15420 | 136 |
| 402 | 20250418 | 123600 | 794307355 | 15425 | 15410 | 15440 | 15400 | 249 |
| 403 | 20250418 | 123500 | 790469205 | 15410 | 15420 | 15420 | 15410 | 165 |
| 404 | 20250418 | 123400 | 787926155 | 15420 | 15410 | 15420 | 15410 | 42 |
| 405 | 20250418 | 123300 | 787278895 | 15410 | 15410 | 15410 | 15400 | 305 |
| 406 | 20250418 | 123200 | 782579915 | 15410 | 15410 | 15410 | 15410 | 76 |
| 407 | 20250418 | 123100 | 781408755 | 15430 | 15420 | 15440 | 15410 | 156 |
| 408 | 20250418 | 123000 | 779004025 | 15420 | 15425 | 15430 | 15410 | 255 |
| 409 | 20250418 | 122900 | 775072375 | 15420 | 15410 | 15430 | 15410 | 120 |
| 410 | 20250418 | 122800 | 773221865 | 15400 | 15410 | 15410 | 15400 | 124 |
| 411 | 20250418 | 122700 | 771311105 | 15410 | 15420 | 15430 | 15410 | 147 |
| 412 | 20250418 | 122600 | 769045425 | 15430 | 15410 | 15430 | 15405 | 186 |
| 413 | 20250418 | 122500 | 766178880 | 15420 | 15420 | 15420 | 15420 | 132 |
| 414 | 20250418 | 122400 | 764143440 | 15420 | 15410 | 15430 | 15410 | 55 |
| 415 | 20250418 | 122300 | 763295750 | 15410 | 15410 | 15430 | 15400 | 367 |
| 416 | 20250418 | 122200 | 757641510 | 15410 | 15410 | 15420 | 15405 | 122 |
| 417 | 20250418 | 122100 | 755761330 | 15410 | 15420 | 15420 | 15400 | 67 |
| 418 | 20250418 | 122000 | 754729190 | 15420 | 15410 | 15420 | 15410 | 229 |
| 419 | 20250418 | 121900 | 751200280 | 15410 | 15410 | 15430 | 15410 | 92 |
| 420 | 20250418 | 121800 | 749781950 | 15400 | 15410 | 15430 | 15400 | 223 |
| 421 | 20250418 | 121700 | 746344760 | 15410 | 15410 | 15430 | 15410 | 207 |
| 422 | 20250418 | 121600 | 743154720 | 15410 | 15430 | 15430 | 15400 | 170 |
| 423 | 20250418 | 121500 | 740534730 | 15440 | 15415 | 15440 | 15410 | 123 |
| 424 | 20250418 | 121400 | 738637780 | 15430 | 15410 | 15430 | 15410 | 123 |
| 425 | 20250418 | 121300 | 736742200 | 15420 | 15420 | 15430 | 15410 | 204 |
| 426 | 20250418 | 121200 | 733596060 | 15420 | 15410 | 15420 | 15410 | 142 |
| 427 | 20250418 | 121100 | 731407485 | 15410 | 15430 | 15440 | 15410 | 93 |
| 428 | 20250418 | 121000 | 729973615 | 15420 | 15400 | 15420 | 15400 | 275 |
| 429 | 20250418 | 120900 | 725735895 | 15400 | 15400 | 15410 | 15400 | 96 |
| 430 | 20250418 | 120800 | 724257015 | 15400 | 15400 | 15410 | 15400 | 184 |
| 431 | 20250418 | 120700 | 721423335 | 15400 | 15410 | 15415 | 15400 | 112 |
| 432 | 20250418 | 120600 | 719697475 | 15410 | 15400 | 15410 | 15390 | 191 |
| 433 | 20250418 | 120500 | 716755865 | 15420 | 15390 | 15420 | 15390 | 76 |
| 434 | 20250418 | 120400 | 715584925 | 15390 | 15415 | 15415 | 15390 | 291 |
| 435 | 20250418 | 120300 | 711103300 | 15415 | 15400 | 15420 | 15400 | 135 |
| 436 | 20250418 | 120200 | 709022690 | 15410 | 15390 | 15420 | 15390 | 108 |
| 437 | 20250418 | 120100 | 707359130 | 15400 | 15400 | 15400 | 15380 | 189 |
| 438 | 20250418 | 120000 | 704449780 | 15400 | 15390 | 15410 | 15390 | 113 |
| 439 | 20250418 | 115900 | 702709910 | 15390 | 15390 | 15390 | 15390 | 109 |
| 440 | 20250418 | 115800 | 701032400 | 15390 | 15390 | 15400 | 15370 | 248 |
| 441 | 20250418 | 115700 | 697218050 | 15380 | 15390 | 15400 | 15380 | 160 |
| 442 | 20250418 | 115600 | 694755995 | 15390 | 15390 | 15390 | 15380 | 160 |
| 443 | 20250418 | 115500 | 692294095 | 15390 | 15390 | 15390 | 15380 | 110 |
| 444 | 20250418 | 115400 | 690601235 | 15390 | 15390 | 15400 | 15390 | 156 |
| 445 | 20250418 | 115300 | 688200365 | 15390 | 15380 | 15390 | 15380 | 182 |
| 446 | 20250418 | 115200 | 685400530 | 15380 | 15380 | 15390 | 15380 | 70 |
| 447 | 20250418 | 115100 | 684323910 | 15390 | 15380 | 15390 | 15380 | 318 |
| 448 | 20250418 | 115000 | 679431030 | 15390 | 15380 | 15390 | 15380 | 94 |
| 449 | 20250418 | 114900 | 677984980 | 15390 | 15380 | 15390 | 15380 | 115 |
| 450 | 20250418 | 114800 | 676215850 | 15390 | 15370 | 15390 | 15370 | 158 |
| 451 | 20250418 | 114700 | 673787260 | 15370 | 15370 | 15370 | 15360 | 202 |
| 452 | 20250418 | 114600 | 670682530 | 15370 | 15370 | 15390 | 15370 | 125 |
| 453 | 20250418 | 114500 | 668760650 | 15390 | 15380 | 15390 | 15370 | 234 |
| 454 | 20250418 | 114400 | 665162845 | 15390 | 15380 | 15390 | 15380 | 61 |
| 455 | 20250418 | 114300 | 664224485 | 15380 | 15390 | 15400 | 15380 | 186 |
| 456 | 20250418 | 114200 | 661363475 | 15380 | 15385 | 15390 | 15380 | 176 |
| 457 | 20250418 | 114100 | 658655855 | 15385 | 15400 | 15400 | 15380 | 145 |
| 458 | 20250418 | 114000 | 656424790 | 15400 | 15390 | 15400 | 15390 | 128 |
| 459 | 20250418 | 113900 | 654454460 | 15390 | 15410 | 15410 | 15380 | 142 |
| 460 | 20250418 | 113800 | 652269810 | 15380 | 15380 | 15400 | 15380 | 237 |
| 461 | 20250418 | 113700 | 648623935 | 15390 | 15380 | 15390 | 15380 | 99 |
| 462 | 20250418 | 113600 | 647101075 | 15370 | 15380 | 15380 | 15360 | 169 |
| 463 | 20250418 | 113500 | 644503185 | 15380 | 15370 | 15380 | 15360 | 188 |
| 464 | 20250418 | 113400 | 641612645 | 15370 | 15370 | 15380 | 15360 | 165 |
| 465 | 20250418 | 113300 | 639076890 | 15370 | 15390 | 15390 | 15370 | 124 |
| 466 | 20250418 | 113200 | 637170050 | 15390 | 15350 | 15390 | 15350 | 213 |
| 467 | 20250418 | 113100 | 633897420 | 15370 | 15360 | 15370 | 15350 | 442 |
| 468 | 20250418 | 113000 | 627108625 | 15360 | 15370 | 15370 | 15350 | 434 |
| 469 | 20250418 | 112900 | 620444935 | 15360 | 15360 | 15360 | 15350 | 174 |
| 470 | 20250418 | 112800 | 617772325 | 15360 | 15350 | 15370 | 15350 | 226 |
| 471 | 20250418 | 112700 | 614301755 | 15350 | 15370 | 15370 | 15350 | 503 |
| 472 | 20250418 | 112600 | 606578085 | 15370 | 15360 | 15380 | 15360 | 224 |
| 473 | 20250418 | 112500 | 603136385 | 15370 | 15370 | 15370 | 15370 | 100 |
| 474 | 20250418 | 112400 | 601599385 | 15370 | 15350 | 15380 | 15350 | 175 |
| 475 | 20250418 | 112300 | 598910945 | 15360 | 15370 | 15370 | 15355 | 158 |
| 476 | 20250418 | 112200 | 596483760 | 15370 | 15360 | 15380 | 15360 | 71 |
| 477 | 20250418 | 112100 | 595393050 | 15360 | 15380 | 15380 | 15360 | 206 |
| 478 | 20250418 | 112000 | 592227110 | 15380 | 15370 | 15390 | 15360 | 113 |
| 479 | 20250418 | 111900 | 590490140 | 15370 | 15380 | 15390 | 15360 | 608 |
| 480 | 20250418 | 111800 | 581145610 | 15380 | 15370 | 15400 | 15370 | 100 |
| 481 | 20250418 | 111700 | 579607230 | 15380 | 15370 | 15390 | 15370 | 172 |
| 482 | 20250418 | 111600 | 576962035 | 15370 | 15400 | 15400 | 15370 | 188 |
| 483 | 20250418 | 111500 | 574072055 | 15400 | 15390 | 15400 | 15380 | 86 |
| 484 | 20250418 | 111400 | 572748585 | 15380 | 15380 | 15400 | 15370 | 217 |
| 485 | 20250418 | 111300 | 569412095 | 15380 | 15390 | 15400 | 15380 | 194 |
| 486 | 20250418 | 111200 | 566427365 | 15400 | 15390 | 15400 | 15375 | 36 |
| 487 | 20250418 | 111100 | 565873420 | 15380 | 15390 | 15410 | 15380 | 236 |
| 488 | 20250418 | 111000 | 562240370 | 15400 | 15400 | 15400 | 15380 | 121 |
| 489 | 20250418 | 110900 | 560377560 | 15400 | 15375 | 15400 | 15360 | 317 |
| 490 | 20250418 | 110800 | 555503125 | 15380 | 15360 | 15390 | 15360 | 95 |
| 491 | 20250418 | 110700 | 554042155 | 15360 | 15410 | 15410 | 15360 | 758 |
| 492 | 20250418 | 110600 | 542382535 | 15410 | 15400 | 15430 | 15400 | 104 |
| 493 | 20250418 | 110500 | 540780085 | 15400 | 15400 | 15420 | 15400 | 161 |
| 494 | 20250418 | 110400 | 538300230 | 15400 | 15420 | 15430 | 15400 | 218 |
| 495 | 20250418 | 110300 | 534939710 | 15420 | 15400 | 15430 | 15400 | 101 |
| 496 | 20250418 | 110200 | 533382920 | 15400 | 15390 | 15410 | 15390 | 127 |
| 497 | 20250418 | 110100 | 531427120 | 15400 | 15410 | 15410 | 15380 | 145 |
| 498 | 20250418 | 110000 | 529193765 | 15410 | 15400 | 15430 | 15390 | 209 |
| 499 | 20250418 | 105900 | 525975725 | 15410 | 15430 | 15440 | 15410 | 167 |
| 500 | 20250418 | 105800 | 523401345 | 15420 | 15425 | 15430 | 15410 | 228 |
| 501 | 20250418 | 105700 | 519885920 | 15430 | 15430 | 15430 | 15410 | 112 |
| 502 | 20250418 | 105600 | 518159650 | 15430 | 15440 | 15440 | 15410 | 131 |
| 503 | 20250418 | 105500 | 516139250 | 15440 | 15440 | 15440 | 15410 | 141 |
| 504 | 20250418 | 105400 | 513963990 | 15430 | 15420 | 15500 | 15400 | 732 |
| 505 | 20250418 | 105300 | 502639615 | 15420 | 15400 | 15420 | 15400 | 67 |
| 506 | 20250418 | 105200 | 501607165 | 15410 | 15410 | 15490 | 15410 | 289 |
| 507 | 20250418 | 105100 | 497138245 | 15410 | 15430 | 15430 | 15370 | 1063 |
| 508 | 20250418 | 105000 | 480779655 | 15430 | 15430 | 15500 | 15430 | 594 |
| 509 | 20250418 | 104900 | 471579915 | 15450 | 15450 | 15450 | 15430 | 75 |
| 510 | 20250418 | 104800 | 470421485 | 15450 | 15450 | 15450 | 15420 | 86 |
| 511 | 20250418 | 104700 | 469093755 | 15440 | 15440 | 15440 | 15420 | 89 |
| 512 | 20250418 | 104600 | 467720710 | 15440 | 15440 | 15440 | 15420 | 74 |
| 513 | 20250418 | 104500 | 466578610 | 15440 | 15440 | 15460 | 15420 | 175 |
| 514 | 20250418 | 104400 | 463877060 | 15440 | 15420 | 15450 | 15420 | 95 |
| 515 | 20250418 | 104300 | 462411060 | 15430 | 15400 | 15430 | 15400 | 213 |
| 516 | 20250418 | 104200 | 459130355 | 15400 | 15400 | 15420 | 15400 | 163 |
| 517 | 20250418 | 104100 | 456619235 | 15400 | 15420 | 15420 | 15400 | 66 |
| 518 | 20250418 | 104000 | 455602645 | 15420 | 15420 | 15420 | 15400 | 148 |
| 519 | 20250418 | 103900 | 453321205 | 15440 | 15420 | 15460 | 15420 | 103 |
| 520 | 20250418 | 103800 | 451731350 | 15500 | 15390 | 15500 | 15390 | 557 |
| 521 | 20250418 | 103700 | 443115680 | 15400 | 15400 | 15400 | 15390 | 31 |
| 522 | 20250418 | 103600 | 442638320 | 15390 | 15390 | 15410 | 15380 | 268 |
| 523 | 20250418 | 103500 | 438512450 | 15400 | 15400 | 15410 | 15390 | 95 |
| 524 | 20250418 | 103400 | 437049810 | 15410 | 15380 | 15410 | 15380 | 310 |
| 525 | 20250418 | 103300 | 432276350 | 15390 | 15350 | 15390 | 15350 | 469 |
| 526 | 20250418 | 103200 | 425065440 | 15350 | 15380 | 15380 | 15310 | 3041 |
| 527 | 20250418 | 103100 | 378407765 | 15360 | 15410 | 15420 | 15360 | 1460 |
| 528 | 20250418 | 103000 | 355943465 | 15410 | 15410 | 15430 | 15410 | 27 |
| 529 | 20250418 | 102900 | 355527125 | 15420 | 15410 | 15420 | 15410 | 94 |
| 530 | 20250418 | 102800 | 354077935 | 15405 | 15420 | 15420 | 15400 | 107 |
| 531 | 20250418 | 102700 | 352429455 | 15420 | 15420 | 15420 | 15410 | 120 |
| 532 | 20250418 | 102600 | 350579815 | 15420 | 15420 | 15420 | 15410 | 332 |
| 533 | 20250418 | 102500 | 345460785 | 15420 | 15415 | 15440 | 15410 | 129 |
| 534 | 20250418 | 102400 | 343471720 | 15420 | 15400 | 15440 | 15400 | 77 |
| 535 | 20250418 | 102300 | 342284790 | 15400 | 15420 | 15470 | 15400 | 136 |
| 536 | 20250418 | 102200 | 340188480 | 15420 | 15430 | 15430 | 15410 | 468 |
| 537 | 20250418 | 102100 | 332969710 | 15430 | 15450 | 15450 | 15430 | 628 |
| 538 | 20250418 | 102000 | 323268430 | 15450 | 15460 | 15470 | 15450 | 242 |
| 539 | 20250418 | 101900 | 319528660 | 15460 | 15500 | 15500 | 15450 | 1245 |
| 540 | 20250418 | 101800 | 300247680 | 15500 | 15520 | 15520 | 15500 | 2076 |
| 541 | 20250418 | 101700 | 268054560 | 15520 | 15520 | 15520 | 15520 | 66 |
| 542 | 20250418 | 101600 | 267030240 | 15520 | 15540 | 15550 | 15520 | 131 |
| 543 | 20250418 | 101500 | 264995560 | 15530 | 15520 | 15540 | 15520 | 80 |
| 544 | 20250418 | 101400 | 263752990 | 15520 | 15520 | 15520 | 15510 | 77 |
| 545 | 20250418 | 101300 | 262558100 | 15520 | 15510 | 15540 | 15510 | 96 |
| 546 | 20250418 | 101200 | 261068250 | 15530 | 15510 | 15530 | 15510 | 114 |
| 547 | 20250418 | 101100 | 259300050 | 15510 | 15510 | 15520 | 15510 | 41 |
| 548 | 20250418 | 101000 | 258663860 | 15520 | 15510 | 15530 | 15510 | 62 |
| 549 | 20250418 | 100900 | 257701420 | 15530 | 15520 | 15540 | 15520 | 371 |
| 550 | 20250418 | 100800 | 251943450 | 15520 | 15510 | 15550 | 15510 | 134 |
| 551 | 20250418 | 100700 | 249863870 | 15510 | 15515 | 15520 | 15510 | 100 |
| 552 | 20250418 | 100600 | 248312595 | 15515 | 15520 | 15530 | 15510 | 199 |
| 553 | 20250418 | 100500 | 245224870 | 15510 | 15520 | 15530 | 15510 | 435 |
| 554 | 20250418 | 100400 | 238475870 | 15530 | 15550 | 15550 | 15530 | 266 |
| 555 | 20250418 | 100300 | 234344680 | 15540 | 15560 | 15570 | 15540 | 1188 |
| 556 | 20250418 | 100200 | 215862705 | 15560 | 15570 | 15590 | 15560 | 244 |
| 557 | 20250418 | 100100 | 212064045 | 15560 | 15550 | 15570 | 15550 | 293 |
| 558 | 20250418 | 100000 | 207506405 | 15550 | 15560 | 15570 | 15550 | 346 |
| 559 | 20250418 | 095900 | 202121925 | 15560 | 15590 | 15590 | 15560 | 240 |
| 560 | 20250418 | 095800 | 198385335 | 15590 | 15580 | 15590 | 15570 | 186 |
| 561 | 20250418 | 095700 | 195487555 | 15580 | 15590 | 15590 | 15570 | 358 |
| 562 | 20250418 | 095600 | 189910555 | 15640 | 15580 | 15640 | 15580 | 20 |
| 563 | 20250418 | 095500 | 189598035 | 15570 | 15610 | 15610 | 15570 | 302 |
| 564 | 20250418 | 095400 | 184887310 | 15610 | 15610 | 15630 | 15600 | 1242 |
| 565 | 20250418 | 095300 | 165500360 | 15610 | 15630 | 15630 | 15610 | 596 |
| 566 | 20250418 | 095200 | 156189830 | 15630 | 15620 | 15630 | 15620 | 34 |
| 567 | 20250418 | 095100 | 155658495 | 15620 | 15640 | 15640 | 15620 | 22 |
| 568 | 20250418 | 095000 | 155314495 | 15640 | 15630 | 15640 | 15620 | 212 |
| 569 | 20250418 | 094900 | 152001015 | 15630 | 15630 | 15630 | 15630 | 12 |
| 570 | 20250418 | 094800 | 151813455 | 15630 | 15630 | 15650 | 15630 | 19 |
| 571 | 20250418 | 094700 | 151516365 | 15630 | 15630 | 15630 | 15630 | 18 |
| 572 | 20250418 | 094600 | 151235025 | 15650 | 15640 | 15650 | 15630 | 16 |
| 573 | 20250418 | 094500 | 150984895 | 15660 | 15625 | 15660 | 15625 | 27 |
| 574 | 20250418 | 094400 | 150562585 | 15620 | 15630 | 15630 | 15620 | 30 |
| 575 | 20250418 | 094300 | 150093855 | 15630 | 15630 | 15630 | 15620 | 6 |
| 576 | 20250418 | 094200 | 150000115 | 15630 | 15630 | 15630 | 15630 | 3 |
| 577 | 20250418 | 094100 | 149953225 | 15680 | 15620 | 15680 | 15620 | 72 |
| 578 | 20250418 | 094000 | 148825560 | 15625 | 15620 | 15625 | 15620 | 358 |
| 579 | 20250418 | 093900 | 143233555 | 15620 | 15620 | 15620 | 15620 | 7 |
| 580 | 20250418 | 093800 | 143124215 | 15630 | 15640 | 15640 | 15630 | 25 |
| 581 | 20250418 | 093700 | 142733225 | 15640 | 15650 | 15650 | 15640 | 53 |
| 582 | 20250418 | 093600 | 141904015 | 15640 | 15630 | 15650 | 15630 | 21 |
| 583 | 20250418 | 093500 | 141575530 | 15630 | 15630 | 15635 | 15630 | 25 |
| 584 | 20250418 | 093400 | 141184745 | 15630 | 15630 | 15630 | 15630 | 490 |
| 585 | 20250418 | 093300 | 133526045 | 15635 | 15620 | 15650 | 15620 | 22 |
| 586 | 20250418 | 093200 | 133181930 | 15630 | 15630 | 15630 | 15630 | 14 |
| 587 | 20250418 | 093100 | 132963110 | 15660 | 15620 | 15660 | 15620 | 234 |
| 588 | 20250418 | 093000 | 129301725 | 15650 | 15650 | 15650 | 15650 | 81 |
| 589 | 20250418 | 092900 | 128034075 | 15650 | 15630 | 15660 | 15630 | 90 |
| 590 | 20250418 | 092800 | 126624905 | 15650 | 15650 | 15650 | 15650 | 86 |
| 591 | 20250418 | 092700 | 125279005 | 15650 | 15660 | 15660 | 15650 | 12 |
| 592 | 20250418 | 092600 | 125091195 | 15670 | 15640 | 15680 | 15620 | 626 |
| 593 | 20250418 | 092500 | 115282985 | 15640 | 15620 | 15640 | 15620 | 4 |
| 594 | 20250418 | 092400 | 115220475 | 15620 | 15610 | 15630 | 15610 | 20 |
| 595 | 20250418 | 092300 | 114908200 | 15630 | 15640 | 15640 | 15630 | 4 |
| 596 | 20250418 | 092200 | 114845650 | 15630 | 15600 | 15640 | 15600 | 280 |
| 597 | 20250418 | 092100 | 110471900 | 15630 | 15630 | 15670 | 15620 | 374 |
| 598 | 20250418 | 092000 | 104623560 | 15600 | 15620 | 15640 | 15600 | 485 |
| 599 | 20250418 | 091900 | 97048820 | 15630 | 15680 | 15680 | 15630 | 727 |
| 600 | 20250418 | 091800 | 85656240 | 15710 | 15710 | 15710 | 15710 | 1 |
| 601 | 20250418 | 091700 | 85640530 | 15720 | 15720 | 15720 | 15720 | 2 |
| 602 | 20250418 | 091600 | 85609090 | 15720 | 15720 | 15720 | 15720 | 0 |
| 603 | 20250418 | 091500 | 85609090 | 15720 | 15720 | 15720 | 15720 | 6 |
| 604 | 20250418 | 091400 | 85514770 | 15730 | 15760 | 15790 | 15730 | 698 |
| 605 | 20250418 | 091300 | 74519280 | 15750 | 15770 | 15820 | 15750 | 538 |
| 606 | 20250418 | 091200 | 66038620 | 15760 | 15710 | 15760 | 15710 | 499 |
| 607 | 20250418 | 091100 | 58185250 | 15700 | 15700 | 15700 | 15700 | 376 |
| 608 | 20250418 | 091000 | 52282050 | 15700 | 15630 | 15700 | 15630 | 374 |
| 609 | 20250418 | 090900 | 46432280 | 15600 | 15630 | 15630 | 15600 | 60 |
| 610 | 20250418 | 090800 | 45495990 | 15630 | 15650 | 15650 | 15630 | 17 |
| 611 | 20250418 | 090700 | 45230240 | 15660 | 15650 | 15660 | 15650 | 42 |
| 612 | 20250418 | 090600 | 44572910 | 15620 | 15650 | 15650 | 15620 | 307 |
| 613 | 20250418 | 090500 | 39771420 | 15660 | 15640 | 15680 | 15640 | 1266 |
| 614 | 20250418 | 090400 | 19958330 | 15650 | 15670 | 15720 | 15640 | 748 |
| 615 | 20250418 | 090300 | 8247540 | 15670 | 15670 | 15670 | 15670 | 0 |
| 616 | 20250418 | 090200 | 8247540 | 15670 | 15670 | 15670 | 15670 | 2 |
| 617 | 20250418 | 090100 | 8216200 | 15640 | 15640 | 15640 | 15640 | 0 |
| 618 | 20250418 | 090000 | 8216200 | 15640 | 15680 | 15680 | 15640 | 524 |