31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 3 | 20250423 | 184700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 4 | 20250423 | 184600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 5 | 20250423 | 184500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 6 | 20250423 | 184400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 7 | 20250423 | 184300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 8 | 20250423 | 184200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 9 | 20250423 | 184100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 10 | 20250423 | 184000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 11 | 20250423 | 183900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 12 | 20250423 | 183800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 13 | 20250423 | 183700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 14 | 20250423 | 183600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 15 | 20250423 | 183500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 16 | 20250423 | 183400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 17 | 20250423 | 183300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 18 | 20250423 | 183200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 19 | 20250423 | 183100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 20 | 20250423 | 183000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 21 | 20250423 | 182900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 22 | 20250423 | 182800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 23 | 20250423 | 182700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 24 | 20250423 | 182600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 25 | 20250423 | 182500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 26 | 20250423 | 182400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 27 | 20250423 | 182300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 28 | 20250423 | 182200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 29 | 20250423 | 182100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 30 | 20250423 | 182000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 31 | 20250423 | 181900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 32 | 20250423 | 181800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 33 | 20250423 | 181700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 34 | 20250423 | 181600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 35 | 20250423 | 181500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 36 | 20250423 | 181400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 37 | 20250423 | 181300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 38 | 20250423 | 181200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 39 | 20250423 | 181100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 40 | 20250423 | 181000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 41 | 20250423 | 180900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 42 | 20250423 | 180800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 43 | 20250423 | 180700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 44 | 20250423 | 180600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 45 | 20250423 | 180500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 46 | 20250423 | 180400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 47 | 20250423 | 180300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 48 | 20250423 | 180200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 49 | 20250423 | 180100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 50 | 20250423 | 180000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 51 | 20250423 | 175900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 52 | 20250423 | 175800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 53 | 20250423 | 175700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 54 | 20250423 | 175600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 55 | 20250423 | 175500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 56 | 20250423 | 175400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 57 | 20250423 | 175300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 58 | 20250423 | 175200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 59 | 20250423 | 175100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 60 | 20250423 | 175000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 61 | 20250423 | 174900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 62 | 20250423 | 174800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 63 | 20250423 | 174700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 64 | 20250423 | 174600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 65 | 20250423 | 174500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 66 | 20250423 | 174400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 67 | 20250423 | 174300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 68 | 20250423 | 174200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 69 | 20250423 | 174100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 70 | 20250423 | 174000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 71 | 20250423 | 173900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 72 | 20250423 | 173800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 73 | 20250423 | 173700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 74 | 20250423 | 173600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 75 | 20250423 | 173500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 76 | 20250423 | 173400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 77 | 20250423 | 173300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 78 | 20250423 | 173200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 79 | 20250423 | 173100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 80 | 20250423 | 173000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 81 | 20250423 | 172900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 82 | 20250423 | 172800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 83 | 20250423 | 172700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 84 | 20250423 | 172600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 85 | 20250423 | 172500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 86 | 20250423 | 172400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 87 | 20250423 | 172300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 88 | 20250423 | 172200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 89 | 20250423 | 172100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 90 | 20250423 | 172000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 91 | 20250423 | 171900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 92 | 20250423 | 171800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 93 | 20250423 | 171700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 94 | 20250423 | 171600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 95 | 20250423 | 171500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 96 | 20250423 | 171400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 97 | 20250423 | 171300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 98 | 20250423 | 171200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 99 | 20250423 | 171100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 100 | 20250423 | 171000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 101 | 20250423 | 170900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 102 | 20250423 | 170800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 103 | 20250423 | 170700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 104 | 20250423 | 170600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 105 | 20250423 | 170500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 106 | 20250423 | 170400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 107 | 20250423 | 170300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 108 | 20250423 | 170200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 109 | 20250423 | 170100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 110 | 20250423 | 170000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 111 | 20250423 | 165900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 112 | 20250423 | 165800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 113 | 20250423 | 165700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 114 | 20250423 | 165600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 115 | 20250423 | 165500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 116 | 20250423 | 165400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 117 | 20250423 | 165300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 118 | 20250423 | 165200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 119 | 20250423 | 165100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 120 | 20250423 | 165000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 121 | 20250423 | 164900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 122 | 20250423 | 164800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 123 | 20250423 | 164700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 124 | 20250423 | 164600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 125 | 20250423 | 164500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 126 | 20250423 | 164400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 127 | 20250423 | 164300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 128 | 20250423 | 164200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 129 | 20250423 | 164100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 130 | 20250423 | 164000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 131 | 20250423 | 163900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 132 | 20250423 | 163800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 133 | 20250423 | 163700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 134 | 20250423 | 163600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 135 | 20250423 | 163500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 136 | 20250423 | 163400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 137 | 20250423 | 163300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 138 | 20250423 | 163200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 139 | 20250423 | 163100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 140 | 20250423 | 163000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 141 | 20250423 | 162900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 142 | 20250423 | 162800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 143 | 20250423 | 162700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 144 | 20250423 | 162600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 145 | 20250423 | 162500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 146 | 20250423 | 162400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 147 | 20250423 | 162300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 148 | 20250423 | 162200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 149 | 20250423 | 162100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 150 | 20250423 | 162000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 151 | 20250423 | 161900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 152 | 20250423 | 161800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 153 | 20250423 | 161700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 154 | 20250423 | 161600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 155 | 20250423 | 161500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 156 | 20250423 | 161400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 157 | 20250423 | 161300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 158 | 20250423 | 161200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 159 | 20250423 | 161100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 160 | 20250423 | 161000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 161 | 20250423 | 160900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 162 | 20250423 | 160800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 163 | 20250423 | 160700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 164 | 20250423 | 160600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 165 | 20250423 | 160500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 166 | 20250423 | 160400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 167 | 20250423 | 160300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 168 | 20250423 | 160200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 169 | 20250423 | 160100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 170 | 20250423 | 160000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 171 | 20250423 | 155900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 172 | 20250423 | 155800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 173 | 20250423 | 155700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 174 | 20250423 | 155600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 175 | 20250423 | 155500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 176 | 20250423 | 155400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 177 | 20250423 | 155300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 178 | 20250423 | 155200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 179 | 20250423 | 155100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 180 | 20250423 | 155000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 181 | 20250423 | 154900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 182 | 20250423 | 154800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 183 | 20250423 | 154700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 184 | 20250423 | 154600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 185 | 20250423 | 154500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 186 | 20250423 | 154400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 187 | 20250423 | 154300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 188 | 20250423 | 154200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 189 | 20250423 | 154100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 190 | 20250423 | 154000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 191 | 20250423 | 153900 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 192 | 20250423 | 153800 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 193 | 20250423 | 153700 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 194 | 20250423 | 153600 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 195 | 20250423 | 153500 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 196 | 20250423 | 153400 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 197 | 20250423 | 153300 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 198 | 20250423 | 153200 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 199 | 20250423 | 153100 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 0 |
| 200 | 20250423 | 153000 | 4662314265 | 19010 | 19010 | 19010 | 19010 | 12659 |
| 201 | 20250423 | 152900 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20250423 | 152800 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20250423 | 152700 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20250423 | 152600 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20250423 | 152500 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20250423 | 152400 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20250423 | 152300 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20250423 | 152200 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20250423 | 152100 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20250423 | 152000 | 4421666675 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20250423 | 151900 | 4421666675 | 19000 | 19000 | 19000 | 18990 | 865 |
| 212 | 20250423 | 151800 | 4405231775 | 19000 | 19000 | 19010 | 18990 | 1027 |
| 213 | 20250423 | 151700 | 4385718705 | 19000 | 19000 | 19010 | 19000 | 969 |
| 214 | 20250423 | 151600 | 4367304685 | 19000 | 18970 | 19010 | 18960 | 1023 |
| 215 | 20250423 | 151500 | 4347872135 | 18980 | 18990 | 18990 | 18960 | 976 |
| 216 | 20250423 | 151400 | 4329354335 | 18990 | 18970 | 19000 | 18970 | 1892 |
| 217 | 20250423 | 151300 | 4293422455 | 18980 | 18970 | 19000 | 18960 | 2001 |
| 218 | 20250423 | 151200 | 4255433325 | 18970 | 18940 | 18980 | 18940 | 1445 |
| 219 | 20250423 | 151100 | 4228042345 | 18940 | 18950 | 18960 | 18940 | 1292 |
| 220 | 20250423 | 151000 | 4203559175 | 18960 | 18950 | 18960 | 18950 | 1357 |
| 221 | 20250423 | 150900 | 4177835405 | 18950 | 18950 | 18960 | 18950 | 805 |
| 222 | 20250423 | 150800 | 4162578965 | 18950 | 18960 | 18960 | 18950 | 863 |
| 223 | 20250423 | 150700 | 4146218495 | 18960 | 18950 | 18970 | 18950 | 1044 |
| 224 | 20250423 | 150600 | 4126424535 | 18950 | 18960 | 18970 | 18950 | 989 |
| 225 | 20250423 | 150500 | 4107673365 | 18960 | 18950 | 18980 | 18950 | 746 |
| 226 | 20250423 | 150400 | 4093527425 | 18950 | 18940 | 18950 | 18940 | 654 |
| 227 | 20250423 | 150300 | 4081137115 | 18940 | 18970 | 18980 | 18935 | 1983 |
| 228 | 20250423 | 150200 | 4043552650 | 18970 | 18960 | 18980 | 18960 | 783 |
| 229 | 20250423 | 150100 | 4028698870 | 18980 | 18970 | 18980 | 18950 | 744 |
| 230 | 20250423 | 150000 | 4014585760 | 18980 | 18980 | 19000 | 18970 | 762 |
| 231 | 20250423 | 145900 | 4000125150 | 18980 | 18980 | 18990 | 18970 | 976 |
| 232 | 20250423 | 145800 | 3981598320 | 18980 | 18990 | 18990 | 18980 | 754 |
| 233 | 20250423 | 145700 | 3967283940 | 18990 | 19010 | 19010 | 18950 | 1023 |
| 234 | 20250423 | 145600 | 3947869630 | 19000 | 19000 | 19010 | 18960 | 909 |
| 235 | 20250423 | 145500 | 3930609360 | 19000 | 19010 | 19020 | 18970 | 1387 |
| 236 | 20250423 | 145400 | 3904264300 | 19020 | 19020 | 19020 | 19000 | 1231 |
| 237 | 20250423 | 145300 | 3880866160 | 19030 | 19000 | 19030 | 18990 | 898 |
| 238 | 20250423 | 145200 | 3863783650 | 19000 | 19000 | 19000 | 18990 | 3948 |
| 239 | 20250423 | 145100 | 3788772420 | 19000 | 19000 | 19000 | 18990 | 955 |
| 240 | 20250423 | 145000 | 3770627580 | 19000 | 19030 | 19030 | 19000 | 943 |
| 241 | 20250423 | 144900 | 3752695980 | 19030 | 19010 | 19030 | 19010 | 995 |
| 242 | 20250423 | 144800 | 3733767550 | 19010 | 19000 | 19020 | 18990 | 1131 |
| 243 | 20250423 | 144700 | 3712277900 | 19000 | 19000 | 19000 | 18990 | 996 |
| 244 | 20250423 | 144600 | 3693354590 | 18990 | 19010 | 19010 | 18990 | 895 |
| 245 | 20250423 | 144500 | 3676351100 | 19010 | 18990 | 19010 | 18980 | 898 |
| 246 | 20250423 | 144400 | 3659292960 | 19000 | 19010 | 19020 | 18980 | 1302 |
| 247 | 20250423 | 144300 | 3634544970 | 19010 | 19020 | 19020 | 19000 | 1085 |
| 248 | 20250423 | 144200 | 3613920290 | 19020 | 19020 | 19020 | 19000 | 1428 |
| 249 | 20250423 | 144100 | 3586769720 | 19020 | 19010 | 19020 | 19010 | 789 |
| 250 | 20250423 | 144000 | 3571764290 | 19010 | 19010 | 19020 | 18990 | 1833 |
| 251 | 20250423 | 143900 | 3536924410 | 19010 | 19020 | 19030 | 19010 | 849 |
| 252 | 20250423 | 143800 | 3520774460 | 19030 | 19030 | 19030 | 19010 | 935 |
| 253 | 20250423 | 143700 | 3502983090 | 19030 | 19030 | 19030 | 19010 | 593 |
| 254 | 20250423 | 143600 | 3491701490 | 19030 | 19030 | 19040 | 19020 | 913 |
| 255 | 20250423 | 143500 | 3474327150 | 19040 | 19040 | 19040 | 19010 | 1682 |
| 256 | 20250423 | 143400 | 3442320030 | 19040 | 19040 | 19040 | 19030 | 893 |
| 257 | 20250423 | 143300 | 3425318420 | 19040 | 19040 | 19040 | 19030 | 1348 |
| 258 | 20250423 | 143200 | 3399652720 | 19040 | 19020 | 19040 | 19010 | 1689 |
| 259 | 20250423 | 143100 | 3367514780 | 19020 | 19020 | 19020 | 18990 | 1268 |
| 260 | 20250423 | 143000 | 3343406900 | 19020 | 19010 | 19020 | 19010 | 1603 |
| 261 | 20250423 | 142900 | 3312918730 | 19010 | 19020 | 19020 | 19000 | 884 |
| 262 | 20250423 | 142800 | 3296107420 | 19010 | 19000 | 19020 | 18990 | 1322 |
| 263 | 20250423 | 142700 | 3270982470 | 19000 | 19000 | 19000 | 18990 | 759 |
| 264 | 20250423 | 142600 | 3256561800 | 19000 | 19000 | 19000 | 18990 | 1036 |
| 265 | 20250423 | 142500 | 3236879240 | 19000 | 18980 | 19000 | 18970 | 1437 |
| 266 | 20250423 | 142400 | 3209579110 | 18990 | 19000 | 19000 | 18980 | 822 |
| 267 | 20250423 | 142300 | 3193963200 | 18990 | 18990 | 19000 | 18990 | 589 |
| 268 | 20250423 | 142200 | 3182773880 | 19000 | 18990 | 19000 | 18980 | 980 |
| 269 | 20250423 | 142100 | 3164163170 | 18990 | 18990 | 19000 | 18980 | 1211 |
| 270 | 20250423 | 142000 | 3141166430 | 18980 | 18980 | 18990 | 18970 | 1476 |
| 271 | 20250423 | 141900 | 3113138840 | 18980 | 18980 | 18990 | 18970 | 926 |
| 272 | 20250423 | 141800 | 3095564090 | 18970 | 18970 | 18980 | 18970 | 953 |
| 273 | 20250423 | 141700 | 3077476730 | 18970 | 18990 | 19000 | 18970 | 939 |
| 274 | 20250423 | 141600 | 3059647220 | 18980 | 18980 | 18990 | 18970 | 640 |
| 275 | 20250423 | 141500 | 3047499650 | 18990 | 18960 | 18990 | 18960 | 701 |
| 276 | 20250423 | 141400 | 3034199530 | 18980 | 18950 | 18990 | 18950 | 1533 |
| 277 | 20250423 | 141300 | 3005101620 | 18950 | 18960 | 18990 | 18950 | 838 |
| 278 | 20250423 | 141200 | 2989208690 | 18950 | 18970 | 18970 | 18930 | 889 |
| 279 | 20250423 | 141100 | 2972366940 | 18950 | 18970 | 18980 | 18940 | 725 |
| 280 | 20250423 | 141000 | 2958617900 | 18980 | 18970 | 18990 | 18940 | 820 |
| 281 | 20250423 | 140900 | 2943060610 | 18970 | 18980 | 18980 | 18940 | 413 |
| 282 | 20250423 | 140800 | 2935224630 | 18970 | 18970 | 18970 | 18960 | 700 |
| 283 | 20250423 | 140700 | 2921947400 | 18970 | 18960 | 18970 | 18960 | 406 |
| 284 | 20250423 | 140600 | 2914246270 | 18970 | 18960 | 18980 | 18960 | 562 |
| 285 | 20250423 | 140500 | 2903588610 | 18960 | 18940 | 18960 | 18930 | 621 |
| 286 | 20250423 | 140400 | 2891820180 | 18930 | 18920 | 18940 | 18920 | 414 |
| 287 | 20250423 | 140300 | 2883983360 | 18920 | 18940 | 18940 | 18920 | 438 |
| 288 | 20250423 | 140200 | 2875687890 | 18940 | 18940 | 18950 | 18940 | 379 |
| 289 | 20250423 | 140100 | 2868506660 | 18940 | 18940 | 18950 | 18930 | 235 |
| 290 | 20250423 | 140000 | 2864055020 | 18940 | 18940 | 18940 | 18920 | 1105 |
| 291 | 20250423 | 135900 | 2843134320 | 18940 | 18930 | 18950 | 18930 | 216 |
| 292 | 20250423 | 135800 | 2839042500 | 18940 | 18930 | 18950 | 18930 | 317 |
| 293 | 20250423 | 135700 | 2833038540 | 18940 | 18940 | 18950 | 18930 | 348 |
| 294 | 20250423 | 135600 | 2826447520 | 18950 | 18930 | 18960 | 18930 | 252 |
| 295 | 20250423 | 135500 | 2821670260 | 18960 | 18960 | 18980 | 18930 | 911 |
| 296 | 20250423 | 135400 | 2804408620 | 18970 | 18980 | 18980 | 18950 | 249 |
| 297 | 20250423 | 135300 | 2799684410 | 18980 | 18970 | 18980 | 18970 | 284 |
| 298 | 20250423 | 135200 | 2794294220 | 18980 | 18980 | 18980 | 18970 | 237 |
| 299 | 20250423 | 135100 | 2789796270 | 18970 | 18970 | 18980 | 18950 | 260 |
| 300 | 20250423 | 135000 | 2784863300 | 18970 | 18940 | 18990 | 18940 | 1585 |
| 301 | 20250423 | 134900 | 2754779250 | 18940 | 18970 | 18980 | 18930 | 744 |
| 302 | 20250423 | 134800 | 2740671650 | 18970 | 18950 | 18970 | 18940 | 135 |
| 303 | 20250423 | 134700 | 2738111150 | 18930 | 18940 | 18970 | 18930 | 1845 |
| 304 | 20250423 | 134600 | 2703163910 | 18940 | 18950 | 18950 | 18930 | 887 |
| 305 | 20250423 | 134500 | 2686363570 | 18950 | 18930 | 18980 | 18920 | 1696 |
| 306 | 20250423 | 134400 | 2654231720 | 18930 | 18880 | 18930 | 18880 | 305 |
| 307 | 20250423 | 134300 | 2648459930 | 18920 | 18910 | 18920 | 18890 | 3791 |
| 308 | 20250423 | 134200 | 2576817400 | 18910 | 18860 | 18910 | 18860 | 1383 |
| 309 | 20250423 | 134100 | 2550692190 | 18890 | 18830 | 18890 | 18830 | 5233 |
| 310 | 20250423 | 134000 | 2452034780 | 18830 | 18830 | 18840 | 18820 | 465 |
| 311 | 20250423 | 133900 | 2443281870 | 18830 | 18820 | 18830 | 18820 | 53 |
| 312 | 20250423 | 133800 | 2442284170 | 18820 | 18830 | 18830 | 18810 | 1184 |
| 313 | 20250423 | 133700 | 2420007670 | 18830 | 18830 | 18830 | 18820 | 52 |
| 314 | 20250423 | 133600 | 2419028580 | 18830 | 18820 | 18830 | 18820 | 135 |
| 315 | 20250423 | 133500 | 2416487540 | 18820 | 18820 | 18830 | 18810 | 424 |
| 316 | 20250423 | 133400 | 2408506040 | 18820 | 18820 | 18830 | 18820 | 635 |
| 317 | 20250423 | 133300 | 2396555330 | 18830 | 18830 | 18830 | 18830 | 10 |
| 318 | 20250423 | 133200 | 2396367030 | 18830 | 18830 | 18830 | 18820 | 147 |
| 319 | 20250423 | 133100 | 2393599090 | 18830 | 18810 | 18830 | 18810 | 6 |
| 320 | 20250423 | 133000 | 2393486170 | 18820 | 18840 | 18840 | 18810 | 1049 |
| 321 | 20250423 | 132900 | 2373749380 | 18830 | 18810 | 18840 | 18810 | 82 |
| 322 | 20250423 | 132800 | 2372205130 | 18840 | 18860 | 18870 | 18820 | 1959 |
| 323 | 20250423 | 132700 | 2335299950 | 18850 | 18860 | 18860 | 18850 | 61 |
| 324 | 20250423 | 132600 | 2334149860 | 18860 | 18840 | 18860 | 18840 | 253 |
| 325 | 20250423 | 132500 | 2329380600 | 18830 | 18850 | 18850 | 18830 | 126 |
| 326 | 20250423 | 132400 | 2327006000 | 18840 | 18830 | 18840 | 18830 | 8 |
| 327 | 20250423 | 132300 | 2326855310 | 18820 | 18830 | 18840 | 18820 | 17 |
| 328 | 20250423 | 132200 | 2326535140 | 18850 | 18840 | 18850 | 18830 | 187 |
| 329 | 20250423 | 132100 | 2323012960 | 18850 | 18850 | 18850 | 18840 | 24 |
| 330 | 20250423 | 132000 | 2322560660 | 18850 | 18830 | 18850 | 18830 | 627 |
| 331 | 20250423 | 131900 | 2310747470 | 18840 | 18830 | 18840 | 18830 | 55 |
| 332 | 20250423 | 131800 | 2309711810 | 18830 | 18840 | 18840 | 18830 | 18 |
| 333 | 20250423 | 131700 | 2309372760 | 18830 | 18820 | 18830 | 18820 | 10 |
| 334 | 20250423 | 131600 | 2309184530 | 18850 | 18830 | 18850 | 18820 | 998 |
| 335 | 20250423 | 131500 | 2290386900 | 18830 | 18850 | 18850 | 18830 | 423 |
| 336 | 20250423 | 131400 | 2282419340 | 18850 | 18840 | 18850 | 18840 | 31 |
| 337 | 20250423 | 131300 | 2281835200 | 18840 | 18840 | 18850 | 18840 | 340 |
| 338 | 20250423 | 131200 | 2275429580 | 18840 | 18830 | 18840 | 18830 | 20 |
| 339 | 20250423 | 131100 | 2275052850 | 18840 | 18850 | 18850 | 18840 | 99 |
| 340 | 20250423 | 131000 | 2273187670 | 18850 | 18840 | 18850 | 18840 | 132 |
| 341 | 20250423 | 130900 | 2270699580 | 18830 | 18830 | 18830 | 18830 | 0 |
| 342 | 20250423 | 130800 | 2270699580 | 18830 | 18830 | 18830 | 18830 | 7 |
| 343 | 20250423 | 130700 | 2270567770 | 18830 | 18830 | 18850 | 18830 | 213 |
| 344 | 20250423 | 130600 | 2266556960 | 18830 | 18850 | 18850 | 18830 | 800 |
| 345 | 20250423 | 130500 | 2251484870 | 18850 | 18870 | 18870 | 18850 | 309 |
| 346 | 20250423 | 130400 | 2245656905 | 18870 | 18870 | 18870 | 18870 | 267 |
| 347 | 20250423 | 130300 | 2240618615 | 18860 | 18870 | 18870 | 18860 | 32 |
| 348 | 20250423 | 130200 | 2240015065 | 18870 | 18860 | 18870 | 18860 | 134 |
| 349 | 20250423 | 130100 | 2237486895 | 18850 | 18860 | 18860 | 18850 | 31 |
| 350 | 20250423 | 130000 | 2236902305 | 18850 | 18850 | 18870 | 18850 | 123 |
| 351 | 20250423 | 125900 | 2234581835 | 18850 | 18870 | 18870 | 18850 | 55 |
| 352 | 20250423 | 125800 | 2233545035 | 18870 | 18860 | 18870 | 18850 | 55 |
| 353 | 20250423 | 125700 | 2232507795 | 18860 | 18880 | 18880 | 18860 | 250 |
| 354 | 20250423 | 125600 | 2227790725 | 18870 | 18880 | 18890 | 18870 | 39 |
| 355 | 20250423 | 125500 | 2227054375 | 18870 | 18880 | 18880 | 18870 | 78 |
| 356 | 20250423 | 125400 | 2225582145 | 18900 | 18880 | 18900 | 18880 | 2 |
| 357 | 20250423 | 125300 | 2225544365 | 18880 | 18900 | 18900 | 18880 | 185 |
| 358 | 20250423 | 125200 | 2222049915 | 18900 | 18850 | 18900 | 18850 | 1242 |
| 359 | 20250423 | 125100 | 2198622065 | 18860 | 18860 | 18860 | 18850 | 193 |
| 360 | 20250423 | 125000 | 2194983925 | 18860 | 18860 | 18860 | 18850 | 326 |
| 361 | 20250423 | 124900 | 2188835995 | 18860 | 18860 | 18860 | 18850 | 40 |
| 362 | 20250423 | 124800 | 2188081775 | 18860 | 18860 | 18860 | 18850 | 110 |
| 363 | 20250423 | 124700 | 2186007555 | 18890 | 18860 | 18890 | 18860 | 4 |
| 364 | 20250423 | 124600 | 2185932085 | 18860 | 18890 | 18890 | 18860 | 70 |
| 365 | 20250423 | 124500 | 2184611675 | 18890 | 18850 | 18890 | 18850 | 4 |
| 366 | 20250423 | 124400 | 2184536235 | 18850 | 18860 | 18860 | 18850 | 43 |
| 367 | 20250423 | 124300 | 2183725325 | 18850 | 18840 | 18850 | 18840 | 16 |
| 368 | 20250423 | 124200 | 2183423795 | 18840 | 18890 | 18890 | 18840 | 73 |
| 369 | 20250423 | 124100 | 2182047895 | 18890 | 18850 | 18890 | 18840 | 352 |
| 370 | 20250423 | 124000 | 2175407945 | 18870 | 18860 | 18880 | 18850 | 113 |
| 371 | 20250423 | 123900 | 2173276015 | 18860 | 18860 | 18870 | 18860 | 34 |
| 372 | 20250423 | 123800 | 2172634555 | 18870 | 18880 | 18880 | 18860 | 143 |
| 373 | 20250423 | 123700 | 2169936105 | 18880 | 18870 | 18880 | 18870 | 23 |
| 374 | 20250423 | 123600 | 2169501915 | 18870 | 18880 | 18890 | 18870 | 39 |
| 375 | 20250423 | 123500 | 2168765705 | 18880 | 18870 | 18880 | 18870 | 127 |
| 376 | 20250423 | 123400 | 2166367975 | 18860 | 18870 | 18890 | 18860 | 20 |
| 377 | 20250423 | 123300 | 2165990605 | 18860 | 18860 | 18860 | 18860 | 0 |
| 378 | 20250423 | 123200 | 2165990605 | 18860 | 18870 | 18870 | 18860 | 136 |
| 379 | 20250423 | 123100 | 2163424355 | 18870 | 18860 | 18890 | 18860 | 46 |
| 380 | 20250423 | 123000 | 2162556745 | 18860 | 18840 | 18860 | 18840 | 85 |
| 381 | 20250423 | 122900 | 2160954105 | 18860 | 18880 | 18880 | 18850 | 210 |
| 382 | 20250423 | 122800 | 2156993755 | 18880 | 18870 | 18890 | 18870 | 41 |
| 383 | 20250423 | 122700 | 2156219695 | 18860 | 18900 | 18900 | 18860 | 602 |
| 384 | 20250423 | 122600 | 2144856095 | 18900 | 18890 | 18900 | 18880 | 31 |
| 385 | 20250423 | 122500 | 2144270535 | 18890 | 18885 | 18890 | 18880 | 17 |
| 386 | 20250423 | 122400 | 2143949420 | 18890 | 18880 | 18890 | 18875 | 218 |
| 387 | 20250423 | 122300 | 2139833365 | 18880 | 18870 | 18880 | 18870 | 18 |
| 388 | 20250423 | 122200 | 2139493535 | 18870 | 18890 | 18890 | 18870 | 202 |
| 389 | 20250423 | 122100 | 2135680615 | 18890 | 18890 | 18890 | 18880 | 144 |
| 390 | 20250423 | 122000 | 2132960545 | 18890 | 18890 | 18890 | 18870 | 58 |
| 391 | 20250423 | 121900 | 2131865525 | 18870 | 18880 | 18900 | 18870 | 336 |
| 392 | 20250423 | 121800 | 2125523515 | 18870 | 18870 | 18870 | 18870 | 195 |
| 393 | 20250423 | 121700 | 2121843865 | 18870 | 18870 | 18870 | 18870 | 103 |
| 394 | 20250423 | 121600 | 2119900255 | 18870 | 18870 | 18870 | 18860 | 92 |
| 395 | 20250423 | 121500 | 2118164535 | 18860 | 18900 | 18900 | 18860 | 366 |
| 396 | 20250423 | 121400 | 2111257305 | 18890 | 18880 | 18900 | 18870 | 302 |
| 397 | 20250423 | 121300 | 2105553095 | 18890 | 18870 | 18890 | 18870 | 146 |
| 398 | 20250423 | 121200 | 2102797175 | 18860 | 18870 | 18870 | 18860 | 57 |
| 399 | 20250423 | 121100 | 2101722055 | 18870 | 18870 | 18870 | 18860 | 29 |
| 400 | 20250423 | 121000 | 2101175025 | 18860 | 18860 | 18860 | 18850 | 60 |
| 401 | 20250423 | 120900 | 2100043505 | 18870 | 18870 | 18890 | 18860 | 143 |
| 402 | 20250423 | 120800 | 2097345845 | 18870 | 18870 | 18870 | 18870 | 40 |
| 403 | 20250423 | 120700 | 2096591045 | 18870 | 18880 | 18880 | 18870 | 444 |
| 404 | 20250423 | 120600 | 2088211595 | 18880 | 18880 | 18900 | 18880 | 254 |
| 405 | 20250423 | 120500 | 2083416015 | 18880 | 18870 | 18880 | 18800 | 7307 |
| 406 | 20250423 | 120400 | 1945888145 | 18870 | 18860 | 18880 | 18860 | 24 |
| 407 | 20250423 | 120300 | 1945435325 | 18880 | 18860 | 18880 | 18860 | 294 |
| 408 | 20250423 | 120200 | 1939890275 | 18860 | 18910 | 18910 | 18860 | 4583 |
| 409 | 20250423 | 120100 | 1853320695 | 18900 | 18930 | 18930 | 18900 | 97 |
| 410 | 20250423 | 120000 | 1851486325 | 18930 | 18920 | 18930 | 18920 | 66 |
| 411 | 20250423 | 115900 | 1850237565 | 18920 | 18920 | 18930 | 18920 | 16 |
| 412 | 20250423 | 115800 | 1849934765 | 18930 | 18930 | 18930 | 18930 | 5 |
| 413 | 20250423 | 115700 | 1849840115 | 18930 | 18910 | 18930 | 18910 | 34 |
| 414 | 20250423 | 115600 | 1849197155 | 18930 | 18930 | 18930 | 18920 | 71 |
| 415 | 20250423 | 115500 | 1847853715 | 18920 | 18930 | 18930 | 18920 | 34 |
| 416 | 20250423 | 115400 | 1847210365 | 18920 | 18920 | 18920 | 18920 | 16 |
| 417 | 20250423 | 115300 | 1846907645 | 18920 | 18930 | 18930 | 18920 | 158 |
| 418 | 20250423 | 115200 | 1843918195 | 18940 | 18920 | 18940 | 18920 | 8 |
| 419 | 20250423 | 115100 | 1843766815 | 18940 | 18920 | 18940 | 18920 | 41 |
| 420 | 20250423 | 115000 | 1842991015 | 18930 | 18930 | 18930 | 18920 | 23 |
| 421 | 20250423 | 114900 | 1842555755 | 18940 | 18930 | 18940 | 18930 | 6 |
| 422 | 20250423 | 114800 | 1842442135 | 18920 | 18940 | 18940 | 18920 | 9 |
| 423 | 20250423 | 114700 | 1842271835 | 18900 | 18900 | 18900 | 18900 | 7 |
| 424 | 20250423 | 114600 | 1842139535 | 18910 | 18920 | 18920 | 18910 | 567 |
| 425 | 20250423 | 114500 | 1831417515 | 18920 | 18920 | 18940 | 18910 | 95 |
| 426 | 20250423 | 114400 | 1829619085 | 18930 | 18920 | 18930 | 18920 | 167 |
| 427 | 20250423 | 114300 | 1826458995 | 18910 | 18920 | 18920 | 18910 | 23 |
| 428 | 20250423 | 114200 | 1826024005 | 18920 | 18910 | 18920 | 18910 | 17 |
| 429 | 20250423 | 114100 | 1825702435 | 18910 | 18920 | 18920 | 18910 | 40 |
| 430 | 20250423 | 114000 | 1824946025 | 18920 | 18920 | 18920 | 18920 | 274 |
| 431 | 20250423 | 113900 | 1819761945 | 18920 | 18920 | 18930 | 18920 | 126 |
| 432 | 20250423 | 113800 | 1817377935 | 18920 | 18920 | 18930 | 18920 | 71 |
| 433 | 20250423 | 113700 | 1816034575 | 18930 | 18920 | 18930 | 18920 | 46 |
| 434 | 20250423 | 113600 | 1815164205 | 18930 | 18940 | 18940 | 18920 | 194 |
| 435 | 20250423 | 113500 | 1811491915 | 18940 | 18940 | 18940 | 18930 | 633 |
| 436 | 20250423 | 113400 | 1799502975 | 18940 | 18930 | 18940 | 18930 | 264 |
| 437 | 20250423 | 113300 | 1794502935 | 18930 | 18930 | 18930 | 18920 | 416 |
| 438 | 20250423 | 113200 | 1786628125 | 18920 | 18920 | 18920 | 18920 | 57 |
| 439 | 20250423 | 113100 | 1785549685 | 18910 | 18920 | 18920 | 18910 | 30 |
| 440 | 20250423 | 113000 | 1784982155 | 18910 | 18910 | 18910 | 18910 | 62 |
| 441 | 20250423 | 112900 | 1783809735 | 18900 | 18950 | 18950 | 18900 | 1847 |
| 442 | 20250423 | 112800 | 1748857945 | 18940 | 18950 | 18950 | 18930 | 114 |
| 443 | 20250423 | 112700 | 1746698865 | 18940 | 18940 | 18980 | 18940 | 20 |
| 444 | 20250423 | 112600 | 1746319985 | 18940 | 18980 | 18980 | 18940 | 157 |
| 445 | 20250423 | 112500 | 1743342435 | 18980 | 18940 | 18980 | 18940 | 755 |
| 446 | 20250423 | 112400 | 1729034715 | 18950 | 18950 | 18950 | 18940 | 5 |
| 447 | 20250423 | 112300 | 1728939975 | 18940 | 18940 | 18950 | 18940 | 9 |
| 448 | 20250423 | 112200 | 1728769505 | 18950 | 18950 | 18950 | 18950 | 22 |
| 449 | 20250423 | 112100 | 1728352605 | 18950 | 18945 | 18950 | 18940 | 77 |
| 450 | 20250423 | 112000 | 1726894200 | 18950 | 18930 | 18950 | 18930 | 8 |
| 451 | 20250423 | 111900 | 1726742700 | 18940 | 18950 | 18950 | 18940 | 12 |
| 452 | 20250423 | 111800 | 1726515360 | 18930 | 18930 | 18930 | 18930 | 20 |
| 453 | 20250423 | 111700 | 1726136760 | 18930 | 18960 | 18960 | 18930 | 733 |
| 454 | 20250423 | 111600 | 1712249990 | 18960 | 18970 | 18980 | 18960 | 136 |
| 455 | 20250423 | 111500 | 1709669740 | 18980 | 18980 | 18980 | 18980 | 174 |
| 456 | 20250423 | 111400 | 1706367220 | 18980 | 18980 | 18980 | 18970 | 16 |
| 457 | 20250423 | 111300 | 1706063630 | 18960 | 18970 | 18970 | 18960 | 68 |
| 458 | 20250423 | 111200 | 1704774220 | 18980 | 18980 | 18980 | 18980 | 10 |
| 459 | 20250423 | 111100 | 1704584420 | 18980 | 18990 | 18990 | 18980 | 78 |
| 460 | 20250423 | 111000 | 1703103470 | 18990 | 19000 | 19000 | 18990 | 111 |
| 461 | 20250423 | 110900 | 1700994590 | 19010 | 19000 | 19010 | 19000 | 48 |
| 462 | 20250423 | 110800 | 1700082300 | 19000 | 18990 | 19010 | 18990 | 358 |
| 463 | 20250423 | 110700 | 1693280140 | 18990 | 18990 | 18990 | 18990 | 0 |
| 464 | 20250423 | 110600 | 1693280140 | 18990 | 18980 | 18990 | 18980 | 113 |
| 465 | 20250423 | 110500 | 1691134340 | 18990 | 18980 | 18990 | 18980 | 10 |
| 466 | 20250423 | 110400 | 1690944490 | 18960 | 18960 | 18960 | 18960 | 7 |
| 467 | 20250423 | 110300 | 1690811770 | 19000 | 18970 | 19000 | 18970 | 390 |
| 468 | 20250423 | 110200 | 1683409930 | 18960 | 18970 | 18970 | 18960 | 14 |
| 469 | 20250423 | 110100 | 1683144430 | 18960 | 18990 | 18990 | 18960 | 387 |
| 470 | 20250423 | 110000 | 1675800010 | 19010 | 18990 | 19010 | 18990 | 145 |
| 471 | 20250423 | 105900 | 1673044210 | 18990 | 19000 | 19000 | 18980 | 18 |
| 472 | 20250423 | 105800 | 1672702390 | 19020 | 19000 | 19030 | 19000 | 496 |
| 473 | 20250423 | 105700 | 1663272060 | 19000 | 19010 | 19030 | 19000 | 327 |
| 474 | 20250423 | 105600 | 1657053700 | 19010 | 19030 | 19030 | 19000 | 14 |
| 475 | 20250423 | 105500 | 1656787600 | 19030 | 18990 | 19030 | 18980 | 1969 |
| 476 | 20250423 | 105400 | 1619349100 | 18990 | 18980 | 18990 | 18970 | 315 |
| 477 | 20250423 | 105300 | 1613370300 | 18980 | 18970 | 18980 | 18960 | 232 |
| 478 | 20250423 | 105200 | 1608969230 | 18960 | 18970 | 18970 | 18960 | 298 |
| 479 | 20250423 | 105100 | 1603316570 | 18960 | 18950 | 18960 | 18950 | 929 |
| 480 | 20250423 | 105000 | 1585703310 | 18940 | 18940 | 18960 | 18940 | 57 |
| 481 | 20250423 | 104900 | 1584623650 | 18960 | 18940 | 18960 | 18940 | 56 |
| 482 | 20250423 | 104800 | 1583562990 | 18930 | 18920 | 18930 | 18920 | 106 |
| 483 | 20250423 | 104700 | 1581557440 | 18920 | 18920 | 18920 | 18920 | 78 |
| 484 | 20250423 | 104600 | 1580081680 | 18970 | 18930 | 18970 | 18920 | 71 |
| 485 | 20250423 | 104500 | 1578738240 | 18930 | 18980 | 18980 | 18910 | 13 |
| 486 | 20250423 | 104400 | 1578491880 | 18980 | 18920 | 18980 | 18910 | 189 |
| 487 | 20250423 | 104300 | 1574913260 | 18920 | 18920 | 18920 | 18900 | 117 |
| 488 | 20250423 | 104200 | 1572701780 | 18900 | 18960 | 18960 | 18900 | 212 |
| 489 | 20250423 | 104100 | 1568689710 | 18960 | 18940 | 18960 | 18930 | 200 |
| 490 | 20250423 | 104000 | 1564899900 | 18930 | 18940 | 18940 | 18930 | 217 |
| 491 | 20250423 | 103900 | 1560790030 | 18940 | 18930 | 18940 | 18930 | 111 |
| 492 | 20250423 | 103800 | 1558688750 | 18970 | 18970 | 18970 | 18910 | 117 |
| 493 | 20250423 | 103700 | 1556476040 | 18950 | 18970 | 18970 | 18910 | 9 |
| 494 | 20250423 | 103600 | 1556305750 | 18940 | 18950 | 18950 | 18910 | 1174 |
| 495 | 20250423 | 103500 | 1534077390 | 18950 | 18980 | 19000 | 18950 | 265 |
| 496 | 20250423 | 103400 | 1529052410 | 18990 | 18960 | 18990 | 18950 | 26 |
| 497 | 20250423 | 103300 | 1528559460 | 18960 | 18950 | 18990 | 18930 | 123 |
| 498 | 20250423 | 103200 | 1526228690 | 18990 | 18950 | 18990 | 18930 | 1177 |
| 499 | 20250423 | 103100 | 1503931630 | 18960 | 18970 | 19000 | 18960 | 186 |
| 500 | 20250423 | 103000 | 1500400380 | 18950 | 18970 | 18970 | 18950 | 2231 |
| 501 | 20250423 | 102900 | 1458121190 | 18970 | 18970 | 19000 | 18960 | 100 |
| 502 | 20250423 | 102800 | 1456224380 | 19000 | 19010 | 19010 | 18990 | 669 |
| 503 | 20250423 | 102700 | 1443514550 | 19030 | 18990 | 19030 | 18990 | 475 |
| 504 | 20250423 | 102600 | 1434477920 | 18990 | 18960 | 19020 | 18960 | 2591 |
| 505 | 20250423 | 102500 | 1385274610 | 18960 | 18950 | 18990 | 18950 | 101 |
| 506 | 20250423 | 102400 | 1383358500 | 18990 | 18950 | 18990 | 18930 | 551 |
| 507 | 20250423 | 102300 | 1372923820 | 18940 | 18940 | 18950 | 18940 | 92 |
| 508 | 20250423 | 102200 | 1371181260 | 18940 | 18940 | 18990 | 18940 | 343 |
| 509 | 20250423 | 102100 | 1364684230 | 18930 | 18900 | 18960 | 18900 | 4887 |
| 510 | 20250423 | 102000 | 1272116750 | 18860 | 18880 | 18900 | 18850 | 937 |
| 511 | 20250423 | 101900 | 1254451220 | 18880 | 18880 | 18880 | 18880 | 184 |
| 512 | 20250423 | 101800 | 1250977300 | 18860 | 18860 | 18880 | 18860 | 73 |
| 513 | 20250423 | 101700 | 1249599320 | 18860 | 18840 | 18860 | 18840 | 12 |
| 514 | 20250423 | 101600 | 1249373140 | 18880 | 18840 | 18880 | 18840 | 637 |
| 515 | 20250423 | 101500 | 1237368260 | 18840 | 18820 | 18840 | 18820 | 9 |
| 516 | 20250423 | 101400 | 1237198840 | 18840 | 18840 | 18840 | 18830 | 854 |
| 517 | 20250423 | 101300 | 1221117070 | 18830 | 18840 | 18860 | 18830 | 138 |
| 518 | 20250423 | 101200 | 1218518450 | 18850 | 18850 | 18880 | 18850 | 163 |
| 519 | 20250423 | 101100 | 1215445720 | 18850 | 18850 | 18850 | 18850 | 72 |
| 520 | 20250423 | 101000 | 1214088520 | 18850 | 18850 | 18850 | 18830 | 36 |
| 521 | 20250423 | 100900 | 1213410600 | 18830 | 18850 | 18850 | 18830 | 54 |
| 522 | 20250423 | 100800 | 1212393740 | 18830 | 18860 | 18860 | 18830 | 83 |
| 523 | 20250423 | 100700 | 1210830290 | 18830 | 18850 | 18870 | 18830 | 544 |
| 524 | 20250423 | 100600 | 1200584940 | 18850 | 18880 | 18880 | 18840 | 1113 |
| 525 | 20250423 | 100500 | 1179607470 | 18880 | 18870 | 18880 | 18870 | 25 |
| 526 | 20250423 | 100400 | 1179135700 | 18870 | 18880 | 18880 | 18870 | 412 |
| 527 | 20250423 | 100300 | 1171359490 | 18870 | 18870 | 18870 | 18860 | 367 |
| 528 | 20250423 | 100200 | 1164434410 | 18870 | 18880 | 18880 | 18870 | 241 |
| 529 | 20250423 | 100100 | 1159886720 | 18880 | 18910 | 18910 | 18880 | 631 |
| 530 | 20250423 | 100000 | 1147968460 | 18920 | 18930 | 18930 | 18890 | 118 |
| 531 | 20250423 | 095900 | 1145735110 | 18890 | 18900 | 18920 | 18890 | 7294 |
| 532 | 20250423 | 095800 | 1007927760 | 18910 | 18920 | 18920 | 18910 | 212 |
| 533 | 20250423 | 095700 | 1003917950 | 18920 | 18930 | 18930 | 18920 | 209 |
| 534 | 20250423 | 095600 | 999962890 | 18900 | 18930 | 18930 | 18900 | 84 |
| 535 | 20250423 | 095500 | 998372980 | 18930 | 18910 | 18930 | 18900 | 2026 |
| 536 | 20250423 | 095400 | 960077190 | 18930 | 18930 | 18930 | 18910 | 333 |
| 537 | 20250423 | 095300 | 953778360 | 18930 | 19040 | 19040 | 18910 | 4296 |
| 538 | 20250423 | 095200 | 872432870 | 19040 | 19060 | 19060 | 19010 | 578 |
| 539 | 20250423 | 095100 | 861431600 | 19060 | 19050 | 19060 | 19040 | 2784 |
| 540 | 20250423 | 095000 | 808394300 | 19060 | 19040 | 19060 | 19040 | 1677 |
| 541 | 20250423 | 094900 | 776441640 | 19040 | 19050 | 19050 | 19040 | 590 |
| 542 | 20250423 | 094800 | 765203085 | 19050 | 19020 | 19050 | 19010 | 456 |
| 543 | 20250423 | 094700 | 756525785 | 19050 | 19000 | 19050 | 19000 | 1039 |
| 544 | 20250423 | 094600 | 736741085 | 19000 | 19000 | 19020 | 19000 | 1968 |
| 545 | 20250423 | 094500 | 699328815 | 18990 | 18940 | 18990 | 18940 | 813 |
| 546 | 20250423 | 094400 | 683902975 | 18930 | 18940 | 18950 | 18930 | 923 |
| 547 | 20250423 | 094300 | 666420685 | 18950 | 18930 | 18950 | 18930 | 1383 |
| 548 | 20250423 | 094200 | 640229535 | 18940 | 18930 | 18940 | 18910 | 144 |
| 549 | 20250423 | 094100 | 637503455 | 18940 | 18920 | 18940 | 18920 | 716 |
| 550 | 20250423 | 094000 | 623955210 | 18930 | 18930 | 18930 | 18930 | 82 |
| 551 | 20250423 | 093900 | 622402950 | 18940 | 18950 | 18960 | 18940 | 714 |
| 552 | 20250423 | 093800 | 608875880 | 18940 | 18960 | 18960 | 18940 | 60 |
| 553 | 20250423 | 093700 | 607739380 | 18960 | 18950 | 18960 | 18940 | 462 |
| 554 | 20250423 | 093600 | 598987620 | 18960 | 18955 | 18960 | 18940 | 185 |
| 555 | 20250423 | 093500 | 595481915 | 18955 | 18980 | 18980 | 18950 | 112 |
| 556 | 20250423 | 093400 | 593357810 | 18980 | 18920 | 18990 | 18920 | 1075 |
| 557 | 20250423 | 093300 | 572992970 | 18930 | 18910 | 18930 | 18910 | 150 |
| 558 | 20250423 | 093200 | 570155470 | 18900 | 18900 | 18930 | 18900 | 76 |
| 559 | 20250423 | 093100 | 568717740 | 18905 | 18900 | 18905 | 18900 | 23 |
| 560 | 20250423 | 093000 | 568283025 | 18910 | 18920 | 18950 | 18900 | 974 |
| 561 | 20250423 | 092900 | 549847535 | 18920 | 18900 | 18920 | 18810 | 2377 |
| 562 | 20250423 | 092800 | 505026495 | 18900 | 18890 | 18900 | 18890 | 198 |
| 563 | 20250423 | 092700 | 501285605 | 18870 | 18860 | 18870 | 18860 | 59 |
| 564 | 20250423 | 092600 | 500172375 | 18860 | 18820 | 18860 | 18810 | 352 |
| 565 | 20250423 | 092500 | 493543505 | 18830 | 18810 | 18830 | 18810 | 343 |
| 566 | 20250423 | 092400 | 487090035 | 18810 | 18810 | 18810 | 18810 | 22 |
| 567 | 20250423 | 092300 | 486676215 | 18810 | 18805 | 18830 | 18800 | 200 |
| 568 | 20250423 | 092200 | 482915060 | 18800 | 18810 | 18810 | 18800 | 38 |
| 569 | 20250423 | 092100 | 482200650 | 18810 | 18800 | 18830 | 18800 | 481 |
| 570 | 20250423 | 092000 | 473152220 | 18800 | 18860 | 18860 | 18800 | 618 |
| 571 | 20250423 | 091900 | 461521860 | 18830 | 18850 | 18850 | 18830 | 375 |
| 572 | 20250423 | 091800 | 454459340 | 18860 | 18870 | 18870 | 18850 | 444 |
| 573 | 20250423 | 091700 | 446089590 | 18870 | 18850 | 18870 | 18850 | 223 |
| 574 | 20250423 | 091600 | 441883500 | 18850 | 18900 | 18900 | 18850 | 4907 |
| 575 | 20250423 | 091500 | 349290140 | 18900 | 18870 | 18920 | 18870 | 1246 |
| 576 | 20250423 | 091400 | 325754240 | 18860 | 18860 | 18880 | 18810 | 606 |
| 577 | 20250423 | 091300 | 314344630 | 18840 | 18890 | 18890 | 18840 | 81 |
| 578 | 20250423 | 091200 | 312816230 | 18890 | 18850 | 18900 | 18850 | 604 |
| 579 | 20250423 | 091100 | 301413890 | 18850 | 18830 | 18850 | 18820 | 486 |
| 580 | 20250423 | 091000 | 292257880 | 18830 | 18840 | 18840 | 18810 | 364 |
| 581 | 20250423 | 090900 | 285400410 | 18840 | 18770 | 18840 | 18760 | 656 |
| 582 | 20250423 | 090800 | 273082860 | 18790 | 18800 | 18810 | 18780 | 732 |
| 583 | 20250423 | 090700 | 259322300 | 18800 | 18770 | 18800 | 18760 | 319 |
| 584 | 20250423 | 090600 | 253334510 | 18770 | 18810 | 18810 | 18770 | 851 |
| 585 | 20250423 | 090500 | 237346800 | 18800 | 18900 | 18900 | 18800 | 2379 |
| 586 | 20250423 | 090400 | 192489630 | 18900 | 18870 | 18900 | 18830 | 539 |
| 587 | 20250423 | 090300 | 182328830 | 18860 | 18830 | 18860 | 18810 | 145 |
| 588 | 20250423 | 090200 | 179597190 | 18750 | 18740 | 18790 | 18740 | 871 |
| 589 | 20250423 | 090100 | 163269640 | 18740 | 18910 | 18960 | 18610 | 4174 |
| 590 | 20250423 | 090000 | 84916000 | 18910 | 18950 | 18980 | 18900 | 4484 |