30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 192200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 3 | 20250418 | 192100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20250418 | 192000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20250418 | 191900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20250418 | 191800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20250418 | 191700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20250418 | 191600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20250418 | 191500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20250418 | 191400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20250418 | 191300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20250418 | 191200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20250418 | 191100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20250418 | 191000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20250418 | 190900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20250418 | 190800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20250418 | 190700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20250418 | 190600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20250418 | 190500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20250418 | 190400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20250418 | 190300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20250418 | 190200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20250418 | 190100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20250418 | 190000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20250418 | 185900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20250418 | 185800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20250418 | 185700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20250418 | 185600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20250418 | 185500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20250418 | 185400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20250418 | 185300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20250418 | 185200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 33 | 20250418 | 185100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20250418 | 185000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20250418 | 184900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20250418 | 184800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20250418 | 184700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20250418 | 184600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20250418 | 184500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20250418 | 184400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20250418 | 184300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20250418 | 184200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20250418 | 184100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20250418 | 184000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20250418 | 183900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20250418 | 183800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20250418 | 183700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20250418 | 183600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20250418 | 183500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20250418 | 183400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20250418 | 183300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20250418 | 183200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20250418 | 183100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20250418 | 183000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20250418 | 182900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20250418 | 182800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20250418 | 182700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20250418 | 182600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20250418 | 182500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20250418 | 182400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20250418 | 182300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20250418 | 182200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 63 | 20250418 | 182100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20250418 | 182000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20250418 | 181900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20250418 | 181800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20250418 | 181700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20250418 | 181600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20250418 | 181500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20250418 | 181400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20250418 | 181300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20250418 | 181200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20250418 | 181100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20250418 | 181000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20250418 | 180900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20250418 | 180800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20250418 | 180700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20250418 | 180600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20250418 | 180500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20250418 | 180400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20250418 | 180300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20250418 | 180200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20250418 | 180100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20250418 | 180000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20250418 | 175900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20250418 | 175800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20250418 | 175700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20250418 | 175600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20250418 | 175500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20250418 | 175400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20250418 | 175300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20250418 | 175200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 93 | 20250418 | 175100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20250418 | 175000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20250418 | 174900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20250418 | 174800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20250418 | 174700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20250418 | 174600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20250418 | 174500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20250418 | 174400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20250418 | 174300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20250418 | 174200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20250418 | 174100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20250418 | 174000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20250418 | 173900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20250418 | 173800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20250418 | 173700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20250418 | 173600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20250418 | 173500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20250418 | 173400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20250418 | 173300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20250418 | 173200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20250418 | 173100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20250418 | 173000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20250418 | 172900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20250418 | 172800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20250418 | 172700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20250418 | 172600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20250418 | 172500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20250418 | 172400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20250418 | 172300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20250418 | 172200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 123 | 20250418 | 172100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20250418 | 172000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20250418 | 171900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20250418 | 171800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20250418 | 171700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20250418 | 171600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20250418 | 171500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20250418 | 171400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20250418 | 171300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20250418 | 171200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20250418 | 171100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20250418 | 171000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20250418 | 170900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20250418 | 170800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20250418 | 170700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20250418 | 170600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20250418 | 170500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20250418 | 170400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20250418 | 170300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20250418 | 170200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20250418 | 170100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20250418 | 170000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20250418 | 165900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20250418 | 165800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20250418 | 165700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20250418 | 165600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20250418 | 165500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20250418 | 165400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20250418 | 165300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20250418 | 165200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 153 | 20250418 | 165100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20250418 | 165000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20250418 | 164900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20250418 | 164800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20250418 | 164700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20250418 | 164600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20250418 | 164500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20250418 | 164400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20250418 | 164300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20250418 | 164200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20250418 | 164100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20250418 | 164000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20250418 | 163900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20250418 | 163800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20250418 | 163700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20250418 | 163600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20250418 | 163500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20250418 | 163400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20250418 | 163300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20250418 | 163200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20250418 | 163100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20250418 | 163000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20250418 | 162900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20250418 | 162800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20250418 | 162700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20250418 | 162600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20250418 | 162500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20250418 | 162400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20250418 | 162300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20250418 | 162200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 183 | 20250418 | 162100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20250418 | 162000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20250418 | 161900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20250418 | 161800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20250418 | 161700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20250418 | 161600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20250418 | 161500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20250418 | 161400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20250418 | 161300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20250418 | 161200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20250418 | 161100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20250418 | 161000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20250418 | 160900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20250418 | 160800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20250418 | 160700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20250418 | 160600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20250418 | 160500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20250418 | 160400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20250418 | 160300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20250418 | 160200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20250418 | 160100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20250418 | 160000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20250418 | 155900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20250418 | 155800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20250418 | 155700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20250418 | 155600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20250418 | 155500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20250418 | 155400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20250418 | 155300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20250418 | 155200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 213 | 20250418 | 155100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20250418 | 155000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20250418 | 154900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20250418 | 154800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20250418 | 154700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20250418 | 154600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20250418 | 154500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20250418 | 154400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20250418 | 154300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20250418 | 154200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20250418 | 154100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20250418 | 154000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20250418 | 153900 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20250418 | 153800 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20250418 | 153700 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20250418 | 153600 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20250418 | 153500 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20250418 | 153400 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20250418 | 153300 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20250418 | 153200 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20250418 | 153100 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20250418 | 153000 | 1182614639 | 4810 | 4810 | 4810 | 4810 | 1993 |
| 235 | 20250418 | 152900 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 236 | 20250418 | 152800 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 237 | 20250418 | 152700 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 238 | 20250418 | 152600 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 239 | 20250418 | 152500 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 240 | 20250418 | 152400 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 241 | 20250418 | 152300 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 242 | 20250418 | 152200 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 243 | 20250418 | 152100 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 244 | 20250418 | 152000 | 1173028309 | 4800 | 4800 | 4800 | 4800 | 0 |
| 245 | 20250418 | 151900 | 1173028309 | 4800 | 4800 | 4800 | 4790 | 469 |
| 246 | 20250418 | 151800 | 1170779904 | 4795 | 4795 | 4800 | 4795 | 55 |
| 247 | 20250418 | 151700 | 1170516174 | 4795 | 4795 | 4795 | 4790 | 1011 |
| 248 | 20250418 | 151600 | 1165668669 | 4800 | 4800 | 4800 | 4800 | 1 |
| 249 | 20250418 | 151500 | 1165663869 | 4800 | 4800 | 4800 | 4800 | 0 |
| 250 | 20250418 | 151400 | 1165663869 | 4800 | 4800 | 4800 | 4800 | 50 |
| 251 | 20250418 | 151300 | 1165423869 | 4800 | 4800 | 4800 | 4800 | 1 |
| 252 | 20250418 | 151200 | 1165419069 | 4800 | 4795 | 4800 | 4795 | 51 |
| 253 | 20250418 | 151100 | 1165174519 | 4795 | 4795 | 4795 | 4795 | 1 |
| 254 | 20250418 | 151000 | 1165169724 | 4795 | 4795 | 4795 | 4795 | 7 |
| 255 | 20250418 | 150900 | 1165136159 | 4795 | 4790 | 4795 | 4790 | 107 |
| 256 | 20250418 | 150800 | 1164623624 | 4790 | 4790 | 4790 | 4790 | 9 |
| 257 | 20250418 | 150700 | 1164580514 | 4790 | 4790 | 4790 | 4790 | 71 |
| 258 | 20250418 | 150600 | 1164240424 | 4790 | 4790 | 4790 | 4790 | 29 |
| 259 | 20250418 | 150500 | 1164101514 | 4790 | 4790 | 4790 | 4790 | 42 |
| 260 | 20250418 | 150400 | 1163900334 | 4790 | 4790 | 4790 | 4790 | 444 |
| 261 | 20250418 | 150300 | 1161773574 | 4785 | 4785 | 4785 | 4785 | 116 |
| 262 | 20250418 | 150200 | 1161218514 | 4790 | 4790 | 4790 | 4785 | 3327 |
| 263 | 20250418 | 150100 | 1145285539 | 4790 | 4795 | 4795 | 4790 | 27 |
| 264 | 20250418 | 150000 | 1145156089 | 4800 | 4800 | 4810 | 4790 | 6861 |
| 265 | 20250418 | 145900 | 1112230414 | 4795 | 4795 | 4795 | 4795 | 24 |
| 266 | 20250418 | 145800 | 1112115334 | 4800 | 4800 | 4800 | 4800 | 63 |
| 267 | 20250418 | 145700 | 1111812934 | 4800 | 4800 | 4800 | 4800 | 200 |
| 268 | 20250418 | 145600 | 1110852934 | 4795 | 4795 | 4795 | 4795 | 0 |
| 269 | 20250418 | 145500 | 1110852934 | 4795 | 4795 | 4795 | 4795 | 20 |
| 270 | 20250418 | 145400 | 1110757034 | 4795 | 4795 | 4795 | 4795 | 0 |
| 271 | 20250418 | 145300 | 1110757034 | 4795 | 4795 | 4795 | 4795 | 0 |
| 272 | 20250418 | 145200 | 1110757034 | 4795 | 4795 | 4795 | 4795 | 6 |
| 273 | 20250418 | 145100 | 1110728264 | 4795 | 4795 | 4795 | 4795 | 29 |
| 274 | 20250418 | 145000 | 1110589209 | 4795 | 4790 | 4795 | 4790 | 217 |
| 275 | 20250418 | 144900 | 1109548704 | 4795 | 4790 | 4795 | 4790 | 2479 |
| 276 | 20250418 | 144800 | 1097668046 | 4795 | 4797 | 4797 | 4790 | 916 |
| 277 | 20250418 | 144700 | 1093277001 | 4795 | 4797 | 4797 | 4795 | 15 |
| 278 | 20250418 | 144600 | 1093205052 | 4795 | 4795 | 4795 | 4795 | 75 |
| 279 | 20250418 | 144500 | 1092845427 | 4795 | 4795 | 4795 | 4795 | 547 |
| 280 | 20250418 | 144400 | 1090222562 | 4795 | 4795 | 4795 | 4795 | 0 |
| 281 | 20250418 | 144300 | 1090222562 | 4795 | 4795 | 4795 | 4795 | 71 |
| 282 | 20250418 | 144200 | 1089882117 | 4795 | 4795 | 4795 | 4795 | 45 |
| 283 | 20250418 | 144100 | 1089666342 | 4795 | 4795 | 4795 | 4795 | 2 |
| 284 | 20250418 | 144000 | 1089656752 | 4795 | 4797 | 4797 | 4795 | 24 |
| 285 | 20250418 | 143900 | 1089541670 | 4797 | 4797 | 4797 | 4797 | 0 |
| 286 | 20250418 | 143800 | 1089541670 | 4797 | 4797 | 4797 | 4797 | 1000 |
| 287 | 20250418 | 143700 | 1084744670 | 4797 | 4795 | 4797 | 4795 | 91 |
| 288 | 20250418 | 143600 | 1084308275 | 4800 | 4800 | 4800 | 4800 | 0 |
| 289 | 20250418 | 143500 | 1084308275 | 4800 | 4800 | 4800 | 4800 | 0 |
| 290 | 20250418 | 143400 | 1084308275 | 4800 | 4800 | 4800 | 4800 | 0 |
| 291 | 20250418 | 143300 | 1084308275 | 4800 | 4800 | 4800 | 4800 | 1 |
| 292 | 20250418 | 143200 | 1084303475 | 4795 | 4800 | 4800 | 4795 | 1052 |
| 293 | 20250418 | 143100 | 1079258875 | 4795 | 4800 | 4800 | 4795 | 324 |
| 294 | 20250418 | 143000 | 1077704250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 295 | 20250418 | 142900 | 1077704250 | 4800 | 4800 | 4800 | 4800 | 611 |
| 296 | 20250418 | 142800 | 1074771450 | 4800 | 4800 | 4800 | 4800 | 1169 |
| 297 | 20250418 | 142700 | 1069160250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 298 | 20250418 | 142600 | 1069160250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 299 | 20250418 | 142500 | 1069160250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 300 | 20250418 | 142400 | 1069160250 | 4800 | 4800 | 4800 | 4800 | 0 |
| 301 | 20250418 | 142300 | 1069160250 | 4800 | 4795 | 4800 | 4795 | 1235 |
| 302 | 20250418 | 142200 | 1063233900 | 4800 | 4800 | 4800 | 4800 | 148 |
| 303 | 20250418 | 142100 | 1062523500 | 4805 | 4805 | 4805 | 4805 | 0 |
| 304 | 20250418 | 142000 | 1062523500 | 4805 | 4800 | 4805 | 4800 | 3026 |
| 305 | 20250418 | 141900 | 1047988570 | 4800 | 4800 | 4800 | 4800 | 13 |
| 306 | 20250418 | 141800 | 1047926170 | 4800 | 4800 | 4800 | 4800 | 69 |
| 307 | 20250418 | 141700 | 1047594970 | 4800 | 4800 | 4800 | 4800 | 6 |
| 308 | 20250418 | 141600 | 1047566170 | 4800 | 4800 | 4800 | 4800 | 2115 |
| 309 | 20250418 | 141500 | 1037414170 | 4805 | 4805 | 4805 | 4805 | 0 |
| 310 | 20250418 | 141400 | 1037414170 | 4805 | 4805 | 4805 | 4805 | 0 |
| 311 | 20250418 | 141300 | 1037414170 | 4805 | 4800 | 4805 | 4800 | 609 |
| 312 | 20250418 | 141200 | 1034490955 | 4795 | 4795 | 4795 | 4795 | 300 |
| 313 | 20250418 | 141100 | 1033052455 | 4790 | 4790 | 4790 | 4790 | 1 |
| 314 | 20250418 | 141000 | 1033047665 | 4800 | 4795 | 4800 | 4795 | 970 |
| 315 | 20250418 | 140900 | 1028392295 | 4795 | 4790 | 4795 | 4790 | 99 |
| 316 | 20250418 | 140800 | 1027918070 | 4790 | 4790 | 4790 | 4790 | 32 |
| 317 | 20250418 | 140700 | 1027764790 | 4785 | 4785 | 4785 | 4785 | 1212 |
| 318 | 20250418 | 140600 | 1021965370 | 4790 | 4790 | 4790 | 4790 | 3 |
| 319 | 20250418 | 140500 | 1021951000 | 4785 | 4785 | 4785 | 4785 | 175 |
| 320 | 20250418 | 140400 | 1021113625 | 4780 | 4780 | 4780 | 4780 | 0 |
| 321 | 20250418 | 140300 | 1021113625 | 4780 | 4785 | 4785 | 4780 | 1000 |
| 322 | 20250418 | 140200 | 1016330975 | 4790 | 4790 | 4790 | 4790 | 0 |
| 323 | 20250418 | 140100 | 1016330975 | 4790 | 4790 | 4790 | 4790 | 36 |
| 324 | 20250418 | 140000 | 1016158535 | 4790 | 4790 | 4790 | 4790 | 12 |
| 325 | 20250418 | 135900 | 1016101055 | 4790 | 4790 | 4790 | 4790 | 100 |
| 326 | 20250418 | 135800 | 1015622055 | 4775 | 4775 | 4775 | 4775 | 0 |
| 327 | 20250418 | 135700 | 1015622055 | 4775 | 4795 | 4795 | 4775 | 100 |
| 328 | 20250418 | 135600 | 1015143210 | 4795 | 4775 | 4795 | 4775 | 276 |
| 329 | 20250418 | 135500 | 1013825290 | 4790 | 4790 | 4790 | 4790 | 139 |
| 330 | 20250418 | 135400 | 1013159480 | 4785 | 4770 | 4785 | 4770 | 53 |
| 331 | 20250418 | 135300 | 1012906145 | 4770 | 4780 | 4780 | 4770 | 1103 |
| 332 | 20250418 | 135200 | 1007641495 | 4780 | 4780 | 4780 | 4780 | 546 |
| 333 | 20250418 | 135100 | 1005031615 | 4775 | 4775 | 4775 | 4775 | 0 |
| 334 | 20250418 | 135000 | 1005031615 | 4775 | 4780 | 4780 | 4775 | 2109 |
| 335 | 20250418 | 134900 | 994951140 | 4775 | 4780 | 4780 | 4775 | 3409 |
| 336 | 20250418 | 134800 | 978656665 | 4785 | 4795 | 4795 | 4785 | 3730 |
| 337 | 20250418 | 134700 | 960800720 | 4795 | 4795 | 4795 | 4795 | 3 |
| 338 | 20250418 | 134600 | 960786335 | 4795 | 4795 | 4795 | 4795 | 0 |
| 339 | 20250418 | 134500 | 960786335 | 4795 | 4795 | 4795 | 4795 | 24 |
| 340 | 20250418 | 134400 | 960671255 | 4800 | 4800 | 4800 | 4800 | 0 |
| 341 | 20250418 | 134300 | 960671255 | 4800 | 4800 | 4800 | 4800 | 811 |
| 342 | 20250418 | 134200 | 956778455 | 4795 | 4795 | 4795 | 4795 | 290 |
| 343 | 20250418 | 134100 | 955387905 | 4800 | 4800 | 4800 | 4800 | 0 |
| 344 | 20250418 | 134000 | 955387905 | 4800 | 4800 | 4800 | 4800 | 21 |
| 345 | 20250418 | 133900 | 955287105 | 4800 | 4800 | 4800 | 4800 | 734 |
| 346 | 20250418 | 133800 | 951763905 | 4800 | 4800 | 4800 | 4795 | 172 |
| 347 | 20250418 | 133700 | 950939130 | 4800 | 4800 | 4800 | 4800 | 0 |
| 348 | 20250418 | 133600 | 950939130 | 4800 | 4800 | 4800 | 4800 | 5 |
| 349 | 20250418 | 133500 | 950915130 | 4800 | 4800 | 4800 | 4800 | 0 |
| 350 | 20250418 | 133400 | 950915130 | 4800 | 4800 | 4800 | 4800 | 11 |
| 351 | 20250418 | 133300 | 950862330 | 4795 | 4795 | 4795 | 4795 | 2 |
| 352 | 20250418 | 133200 | 950852740 | 4800 | 4800 | 4800 | 4800 | 0 |
| 353 | 20250418 | 133100 | 950852740 | 4800 | 4795 | 4800 | 4795 | 916 |
| 354 | 20250418 | 133000 | 946456470 | 4795 | 4800 | 4800 | 4795 | 201 |
| 355 | 20250418 | 132900 | 945492330 | 4795 | 4795 | 4795 | 4795 | 0 |
| 356 | 20250418 | 132800 | 945492330 | 4795 | 4795 | 4795 | 4795 | 68 |
| 357 | 20250418 | 132700 | 945166270 | 4795 | 4795 | 4795 | 4795 | 0 |
| 358 | 20250418 | 132600 | 945166270 | 4795 | 4795 | 4795 | 4795 | 0 |
| 359 | 20250418 | 132500 | 945166270 | 4795 | 4800 | 4800 | 4795 | 113 |
| 360 | 20250418 | 132400 | 944624235 | 4800 | 4800 | 4800 | 4800 | 0 |
| 361 | 20250418 | 132300 | 944624235 | 4800 | 4800 | 4800 | 4800 | 33 |
| 362 | 20250418 | 132200 | 944465835 | 4795 | 4795 | 4795 | 4795 | 3 |
| 363 | 20250418 | 132100 | 944451450 | 4800 | 4800 | 4800 | 4800 | 9 |
| 364 | 20250418 | 132000 | 944408250 | 4800 | 4800 | 4800 | 4800 | 36 |
| 365 | 20250418 | 131900 | 944235450 | 4795 | 4795 | 4795 | 4795 | 0 |
| 366 | 20250418 | 131800 | 944235450 | 4795 | 4795 | 4795 | 4795 | 0 |
| 367 | 20250418 | 131700 | 944235450 | 4795 | 4795 | 4795 | 4795 | 0 |
| 368 | 20250418 | 131600 | 944235450 | 4795 | 4795 | 4795 | 4795 | 70 |
| 369 | 20250418 | 131500 | 943899800 | 4800 | 4800 | 4800 | 4800 | 0 |
| 370 | 20250418 | 131400 | 943899800 | 4800 | 4800 | 4800 | 4800 | 200 |
| 371 | 20250418 | 131300 | 942939800 | 4800 | 4800 | 4800 | 4800 | 0 |
| 372 | 20250418 | 131200 | 942939800 | 4800 | 4795 | 4800 | 4795 | 201 |
| 373 | 20250418 | 131100 | 941976000 | 4800 | 4800 | 4800 | 4800 | 0 |
| 374 | 20250418 | 131000 | 941976000 | 4800 | 4800 | 4800 | 4800 | 0 |
| 375 | 20250418 | 130900 | 941976000 | 4800 | 4800 | 4800 | 4800 | 1 |
| 376 | 20250418 | 130800 | 941971200 | 4795 | 4795 | 4795 | 4795 | 0 |
| 377 | 20250418 | 130700 | 941971200 | 4795 | 4795 | 4795 | 4795 | 0 |
| 378 | 20250418 | 130600 | 941971200 | 4795 | 4795 | 4795 | 4795 | 0 |
| 379 | 20250418 | 130500 | 941971200 | 4795 | 4795 | 4795 | 4795 | 0 |
| 380 | 20250418 | 130400 | 941971200 | 4795 | 4800 | 4800 | 4795 | 200 |
| 381 | 20250418 | 130300 | 941011950 | 4800 | 4800 | 4800 | 4800 | 199 |
| 382 | 20250418 | 130200 | 940056750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 383 | 20250418 | 130100 | 940056750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 384 | 20250418 | 130000 | 940056750 | 4805 | 4805 | 4805 | 4805 | 998 |
| 385 | 20250418 | 125900 | 935261360 | 4805 | 4810 | 4810 | 4805 | 3058 |
| 386 | 20250418 | 125800 | 920557380 | 4815 | 4815 | 4815 | 4815 | 6 |
| 387 | 20250418 | 125700 | 920528490 | 4815 | 4815 | 4815 | 4815 | 0 |
| 388 | 20250418 | 125600 | 920528490 | 4815 | 4815 | 4815 | 4815 | 103 |
| 389 | 20250418 | 125500 | 920032545 | 4810 | 4810 | 4810 | 4810 | 680 |
| 390 | 20250418 | 125400 | 916761745 | 4810 | 4805 | 4810 | 4805 | 221 |
| 391 | 20250418 | 125300 | 915699685 | 4805 | 4805 | 4805 | 4805 | 0 |
| 392 | 20250418 | 125200 | 915699685 | 4805 | 4805 | 4805 | 4805 | 0 |
| 393 | 20250418 | 125100 | 915699685 | 4805 | 4805 | 4805 | 4805 | 549 |
| 394 | 20250418 | 125000 | 913061740 | 4805 | 4805 | 4805 | 4805 | 50 |
| 395 | 20250418 | 124900 | 912821490 | 4800 | 4800 | 4800 | 4800 | 0 |
| 396 | 20250418 | 124800 | 912821490 | 4800 | 4800 | 4800 | 4800 | 0 |
| 397 | 20250418 | 124700 | 912821490 | 4800 | 4800 | 4800 | 4800 | 380 |
| 398 | 20250418 | 124600 | 910997490 | 4795 | 4800 | 4800 | 4795 | 2043 |
| 399 | 20250418 | 124500 | 901201300 | 4795 | 4795 | 4795 | 4795 | 0 |
| 400 | 20250418 | 124400 | 901201300 | 4795 | 4795 | 4795 | 4795 | 0 |
| 401 | 20250418 | 124300 | 901201300 | 4795 | 4795 | 4800 | 4795 | 1480 |
| 402 | 20250418 | 124200 | 894099830 | 4790 | 4790 | 4790 | 4790 | 0 |
| 403 | 20250418 | 124100 | 894099830 | 4790 | 4790 | 4790 | 4790 | 632 |
| 404 | 20250418 | 124000 | 891072550 | 4785 | 4785 | 4785 | 4785 | 1 |
| 405 | 20250418 | 123900 | 891067765 | 4785 | 4790 | 4790 | 4785 | 30 |
| 406 | 20250418 | 123800 | 890924120 | 4790 | 4790 | 4790 | 4790 | 2 |
| 407 | 20250418 | 123700 | 890914540 | 4800 | 4800 | 4800 | 4800 | 1 |
| 408 | 20250418 | 123600 | 890909740 | 4790 | 4790 | 4790 | 4790 | 0 |
| 409 | 20250418 | 123500 | 890909740 | 4790 | 4790 | 4790 | 4790 | 250 |
| 410 | 20250418 | 123400 | 889712240 | 4795 | 4795 | 4795 | 4795 | 1 |
| 411 | 20250418 | 123300 | 889707445 | 4800 | 4800 | 4800 | 4800 | 0 |
| 412 | 20250418 | 123200 | 889707445 | 4800 | 4800 | 4800 | 4800 | 1 |
| 413 | 20250418 | 123100 | 889702645 | 4785 | 4790 | 4800 | 4785 | 795 |
| 414 | 20250418 | 123000 | 885895620 | 4795 | 4800 | 4800 | 4795 | 106 |
| 415 | 20250418 | 122900 | 885386850 | 4800 | 4800 | 4800 | 4800 | 499 |
| 416 | 20250418 | 122800 | 882991650 | 4800 | 4800 | 4800 | 4800 | 1 |
| 417 | 20250418 | 122700 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 418 | 20250418 | 122600 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 419 | 20250418 | 122500 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 420 | 20250418 | 122400 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 421 | 20250418 | 122300 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 422 | 20250418 | 122200 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 423 | 20250418 | 122100 | 882986850 | 4790 | 4790 | 4790 | 4790 | 0 |
| 424 | 20250418 | 122000 | 882986850 | 4790 | 4795 | 4795 | 4790 | 64 |
| 425 | 20250418 | 121900 | 882680230 | 4800 | 4800 | 4800 | 4800 | 1 |
| 426 | 20250418 | 121800 | 882675430 | 4792 | 4792 | 4792 | 4792 | 0 |
| 427 | 20250418 | 121700 | 882675430 | 4792 | 4792 | 4792 | 4792 | 50 |
| 428 | 20250418 | 121600 | 882435830 | 4790 | 4800 | 4800 | 4790 | 493 |
| 429 | 20250418 | 121500 | 880074280 | 4800 | 4795 | 4800 | 4795 | 158 |
| 430 | 20250418 | 121400 | 879316665 | 4795 | 4795 | 4795 | 4795 | 0 |
| 431 | 20250418 | 121300 | 879316665 | 4795 | 4795 | 4795 | 4795 | 1 |
| 432 | 20250418 | 121200 | 879311870 | 4795 | 4795 | 4795 | 4795 | 652 |
| 433 | 20250418 | 121100 | 876185530 | 4795 | 4795 | 4795 | 4795 | 445 |
| 434 | 20250418 | 121000 | 874051755 | 4795 | 4795 | 4795 | 4795 | 10 |
| 435 | 20250418 | 120900 | 874003805 | 4795 | 4800 | 4800 | 4795 | 274 |
| 436 | 20250418 | 120800 | 872689885 | 4800 | 4800 | 4800 | 4800 | 0 |
| 437 | 20250418 | 120700 | 872689885 | 4800 | 4800 | 4800 | 4800 | 0 |
| 438 | 20250418 | 120600 | 872689885 | 4800 | 4800 | 4800 | 4795 | 867 |
| 439 | 20250418 | 120500 | 868531095 | 4800 | 4800 | 4800 | 4800 | 768 |
| 440 | 20250418 | 120400 | 864844695 | 4800 | 4800 | 4800 | 4800 | 313 |
| 441 | 20250418 | 120300 | 863342295 | 4805 | 4802 | 4805 | 4802 | 106 |
| 442 | 20250418 | 120200 | 862832995 | 4805 | 4805 | 4805 | 4805 | 0 |
| 443 | 20250418 | 120100 | 862832995 | 4805 | 4805 | 4805 | 4800 | 205 |
| 444 | 20250418 | 120000 | 861848005 | 4805 | 4805 | 4805 | 4805 | 251 |
| 445 | 20250418 | 115900 | 860641950 | 4800 | 4810 | 4810 | 4800 | 1984 |
| 446 | 20250418 | 115800 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 447 | 20250418 | 115700 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 448 | 20250418 | 115600 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 449 | 20250418 | 115500 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 450 | 20250418 | 115400 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 451 | 20250418 | 115300 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 452 | 20250418 | 115200 | 851107140 | 4815 | 4815 | 4815 | 4815 | 0 |
| 453 | 20250418 | 115100 | 851107140 | 4815 | 4815 | 4815 | 4815 | 3 |
| 454 | 20250418 | 115000 | 851092695 | 4815 | 4815 | 4815 | 4815 | 23 |
| 455 | 20250418 | 114900 | 850981950 | 4815 | 4810 | 4815 | 4810 | 184 |
| 456 | 20250418 | 114800 | 850096360 | 4810 | 4810 | 4810 | 4810 | 8652 |
| 457 | 20250418 | 114700 | 808480240 | 4805 | 4810 | 4810 | 4805 | 110 |
| 458 | 20250418 | 114600 | 807951240 | 4805 | 4810 | 4810 | 4805 | 734 |
| 459 | 20250418 | 114500 | 804421200 | 4810 | 4810 | 4810 | 4810 | 1 |
| 460 | 20250418 | 114400 | 804416390 | 4810 | 4810 | 4810 | 4810 | 10 |
| 461 | 20250418 | 114300 | 804368290 | 4805 | 4805 | 4805 | 4805 | 0 |
| 462 | 20250418 | 114200 | 804368290 | 4805 | 4805 | 4805 | 4805 | 0 |
| 463 | 20250418 | 114100 | 804368290 | 4805 | 4805 | 4805 | 4805 | 50 |
| 464 | 20250418 | 114000 | 804128040 | 4805 | 4815 | 4815 | 4805 | 1536 |
| 465 | 20250418 | 113900 | 796740635 | 4815 | 4815 | 4815 | 4815 | 543 |
| 466 | 20250418 | 113800 | 794126090 | 4815 | 4820 | 4820 | 4810 | 8501 |
| 467 | 20250418 | 113700 | 753181220 | 4825 | 4825 | 4825 | 4825 | 48 |
| 468 | 20250418 | 113600 | 752949620 | 4825 | 4825 | 4825 | 4825 | 346 |
| 469 | 20250418 | 113500 | 751280170 | 4825 | 4825 | 4825 | 4825 | 4241 |
| 470 | 20250418 | 113400 | 730817345 | 4825 | 4827 | 4830 | 4825 | 469 |
| 471 | 20250418 | 113300 | 728552125 | 4825 | 4825 | 4825 | 4825 | 0 |
| 472 | 20250418 | 113200 | 728552125 | 4825 | 4825 | 4825 | 4825 | 0 |
| 473 | 20250418 | 113100 | 728552125 | 4825 | 4825 | 4825 | 4825 | 717 |
| 474 | 20250418 | 113000 | 725092600 | 4835 | 4835 | 4835 | 4835 | 0 |
| 475 | 20250418 | 112900 | 725092600 | 4835 | 4830 | 4835 | 4830 | 462 |
| 476 | 20250418 | 112800 | 722861110 | 4830 | 4830 | 4830 | 4830 | 349 |
| 477 | 20250418 | 112700 | 721175440 | 4830 | 4830 | 4830 | 4830 | 96 |
| 478 | 20250418 | 112600 | 720711760 | 4830 | 4830 | 4830 | 4830 | 44 |
| 479 | 20250418 | 112500 | 720499240 | 4830 | 4830 | 4830 | 4830 | 24 |
| 480 | 20250418 | 112400 | 720383320 | 4825 | 4825 | 4825 | 4825 | 410 |
| 481 | 20250418 | 112300 | 718405070 | 4820 | 4825 | 4825 | 4820 | 822 |
| 482 | 20250418 | 112200 | 714438950 | 4820 | 4820 | 4820 | 4820 | 379 |
| 483 | 20250418 | 112100 | 712612170 | 4820 | 4820 | 4820 | 4820 | 2291 |
| 484 | 20250418 | 112000 | 701569550 | 4820 | 4820 | 4820 | 4820 | 104 |
| 485 | 20250418 | 111900 | 701068270 | 4820 | 4820 | 4820 | 4820 | 101 |
| 486 | 20250418 | 111800 | 700581450 | 4815 | 4825 | 4825 | 4815 | 263 |
| 487 | 20250418 | 111700 | 699315065 | 4820 | 4820 | 4820 | 4820 | 78 |
| 488 | 20250418 | 111600 | 698939105 | 4825 | 4820 | 4825 | 4820 | 149 |
| 489 | 20250418 | 111500 | 698220680 | 4825 | 4825 | 4825 | 4825 | 0 |
| 490 | 20250418 | 111400 | 698220680 | 4825 | 4825 | 4825 | 4825 | 6 |
| 491 | 20250418 | 111300 | 698191730 | 4820 | 4820 | 4820 | 4820 | 119 |
| 492 | 20250418 | 111200 | 697618150 | 4820 | 4820 | 4820 | 4820 | 81 |
| 493 | 20250418 | 111100 | 697227730 | 4825 | 4825 | 4825 | 4825 | 17 |
| 494 | 20250418 | 111000 | 697145705 | 4825 | 4825 | 4825 | 4825 | 243 |
| 495 | 20250418 | 110900 | 695973230 | 4825 | 4825 | 4825 | 4825 | 48 |
| 496 | 20250418 | 110800 | 695741630 | 4820 | 4830 | 4830 | 4820 | 163 |
| 497 | 20250418 | 110700 | 694955960 | 4820 | 4815 | 4820 | 4815 | 2714 |
| 498 | 20250418 | 110600 | 681888010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 499 | 20250418 | 110500 | 681888010 | 4810 | 4815 | 4815 | 4810 | 49 |
| 500 | 20250418 | 110400 | 681652080 | 4810 | 4810 | 4810 | 4810 | 167 |
| 501 | 20250418 | 110300 | 680848810 | 4810 | 4810 | 4810 | 4810 | 6 |
| 502 | 20250418 | 110200 | 680819950 | 4810 | 4815 | 4815 | 4810 | 1590 |
| 503 | 20250418 | 110100 | 673171810 | 4815 | 4810 | 4815 | 4810 | 30 |
| 504 | 20250418 | 110000 | 673027480 | 4810 | 4810 | 4810 | 4810 | 0 |
| 505 | 20250418 | 105900 | 673027480 | 4810 | 4810 | 4810 | 4810 | 0 |
| 506 | 20250418 | 105800 | 673027480 | 4810 | 4810 | 4810 | 4810 | 1000 |
| 507 | 20250418 | 105700 | 668217480 | 4805 | 4805 | 4805 | 4805 | 0 |
| 508 | 20250418 | 105600 | 668217480 | 4805 | 4805 | 4805 | 4805 | 965 |
| 509 | 20250418 | 105500 | 663580655 | 4805 | 4810 | 4815 | 4805 | 1151 |
| 510 | 20250418 | 105400 | 658044520 | 4825 | 4825 | 4825 | 4825 | 0 |
| 511 | 20250418 | 105300 | 658044520 | 4825 | 4825 | 4825 | 4825 | 6 |
| 512 | 20250418 | 105200 | 658015570 | 4835 | 4835 | 4835 | 4835 | 0 |
| 513 | 20250418 | 105100 | 658015570 | 4835 | 4815 | 4835 | 4815 | 10 |
| 514 | 20250418 | 105000 | 657967260 | 4805 | 4780 | 4805 | 4780 | 4289 |
| 515 | 20250418 | 104900 | 637410005 | 4775 | 4780 | 4780 | 4775 | 26 |
| 516 | 20250418 | 104800 | 637285825 | 4780 | 4775 | 4780 | 4775 | 197 |
| 517 | 20250418 | 104700 | 636344415 | 4780 | 4780 | 4780 | 4780 | 50 |
| 518 | 20250418 | 104600 | 636105415 | 4780 | 4775 | 4780 | 4775 | 91 |
| 519 | 20250418 | 104500 | 635670550 | 4775 | 4775 | 4775 | 4775 | 6 |
| 520 | 20250418 | 104400 | 635641900 | 4765 | 4765 | 4765 | 4765 | 41 |
| 521 | 20250418 | 104300 | 635446535 | 4765 | 4765 | 4770 | 4765 | 545 |
| 522 | 20250418 | 104200 | 632848050 | 4775 | 4775 | 4775 | 4775 | 55 |
| 523 | 20250418 | 104100 | 632585425 | 4770 | 4770 | 4770 | 4770 | 10 |
| 524 | 20250418 | 104000 | 632537725 | 4770 | 4770 | 4770 | 4770 | 50 |
| 525 | 20250418 | 103900 | 632299225 | 4770 | 4770 | 4770 | 4770 | 6 |
| 526 | 20250418 | 103800 | 632270605 | 4770 | 4770 | 4770 | 4770 | 251 |
| 527 | 20250418 | 103700 | 631073335 | 4765 | 4765 | 4765 | 4765 | 0 |
| 528 | 20250418 | 103600 | 631073335 | 4765 | 4765 | 4765 | 4765 | 504 |
| 529 | 20250418 | 103500 | 628671775 | 4765 | 4765 | 4765 | 4765 | 31 |
| 530 | 20250418 | 103400 | 628524060 | 4765 | 4765 | 4765 | 4765 | 244 |
| 531 | 20250418 | 103300 | 627361400 | 4765 | 4765 | 4765 | 4760 | 178 |
| 532 | 20250418 | 103200 | 626513255 | 4760 | 4760 | 4760 | 4760 | 50 |
| 533 | 20250418 | 103100 | 626275255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 534 | 20250418 | 103000 | 626275255 | 4760 | 4765 | 4765 | 4760 | 2206 |
| 535 | 20250418 | 102900 | 615774685 | 4770 | 4770 | 4770 | 4765 | 2342 |
| 536 | 20250418 | 102800 | 604615020 | 4770 | 4770 | 4770 | 4770 | 0 |
| 537 | 20250418 | 102700 | 604615020 | 4770 | 4770 | 4770 | 4770 | 2422 |
| 538 | 20250418 | 102600 | 593062080 | 4770 | 4770 | 4770 | 4770 | 84 |
| 539 | 20250418 | 102500 | 592661400 | 4770 | 4770 | 4770 | 4770 | 315 |
| 540 | 20250418 | 102400 | 591158850 | 4770 | 4770 | 4770 | 4770 | 2412 |
| 541 | 20250418 | 102300 | 579653610 | 4775 | 4770 | 4775 | 4770 | 561 |
| 542 | 20250418 | 102200 | 576977335 | 4775 | 4775 | 4775 | 4775 | 2 |
| 543 | 20250418 | 102100 | 576967785 | 4780 | 4770 | 4780 | 4770 | 446 |
| 544 | 20250418 | 102000 | 574839735 | 4770 | 4770 | 4770 | 4770 | 150 |
| 545 | 20250418 | 101900 | 574124235 | 4770 | 4770 | 4770 | 4770 | 554 |
| 546 | 20250418 | 101800 | 571481655 | 4765 | 4765 | 4765 | 4765 | 11 |
| 547 | 20250418 | 101700 | 571429240 | 4765 | 4765 | 4765 | 4765 | 300 |
| 548 | 20250418 | 101600 | 569999740 | 4770 | 4770 | 4770 | 4770 | 3 |
| 549 | 20250418 | 101500 | 569985430 | 4765 | 4770 | 4770 | 4765 | 944 |
| 550 | 20250418 | 101400 | 565487050 | 4765 | 4765 | 4765 | 4765 | 500 |
| 551 | 20250418 | 101300 | 563104550 | 4770 | 4770 | 4770 | 4770 | 54 |
| 552 | 20250418 | 101200 | 562846970 | 4770 | 4770 | 4770 | 4770 | 1 |
| 553 | 20250418 | 101100 | 562842200 | 4770 | 4770 | 4770 | 4765 | 91 |
| 554 | 20250418 | 101000 | 562408380 | 4770 | 4765 | 4770 | 4765 | 710 |
| 555 | 20250418 | 100900 | 559024885 | 4775 | 4780 | 4780 | 4770 | 3829 |
| 556 | 20250418 | 100800 | 540755550 | 4775 | 4770 | 4775 | 4770 | 890 |
| 557 | 20250418 | 100700 | 536509440 | 4770 | 4770 | 4770 | 4770 | 49 |
| 558 | 20250418 | 100600 | 536275710 | 4770 | 4765 | 4770 | 4765 | 113 |
| 559 | 20250418 | 100500 | 535737235 | 4765 | 4765 | 4765 | 4765 | 100 |
| 560 | 20250418 | 100400 | 535260735 | 4765 | 4760 | 4765 | 4760 | 1153 |
| 561 | 20250418 | 100300 | 529770010 | 4760 | 4755 | 4760 | 4755 | 1249 |
| 562 | 20250418 | 100200 | 523830665 | 4760 | 4760 | 4760 | 4760 | 10 |
| 563 | 20250418 | 100100 | 523783065 | 4760 | 4760 | 4765 | 4755 | 469 |
| 564 | 20250418 | 100000 | 521552700 | 4755 | 4755 | 4755 | 4755 | 0 |
| 565 | 20250418 | 095900 | 521552700 | 4755 | 4755 | 4755 | 4755 | 436 |
| 566 | 20250418 | 095800 | 519479520 | 4750 | 4760 | 4760 | 4750 | 5194 |
| 567 | 20250418 | 095700 | 494787980 | 4765 | 4765 | 4765 | 4760 | 356 |
| 568 | 20250418 | 095600 | 493092890 | 4765 | 4765 | 4765 | 4765 | 123 |
| 569 | 20250418 | 095500 | 492506795 | 4765 | 4760 | 4765 | 4760 | 1530 |
| 570 | 20250418 | 095400 | 485221495 | 4765 | 4765 | 4765 | 4765 | 6 |
| 571 | 20250418 | 095300 | 485192905 | 4760 | 4765 | 4765 | 4755 | 1638 |
| 572 | 20250418 | 095200 | 477398720 | 4765 | 4765 | 4765 | 4765 | 4 |
| 573 | 20250418 | 095100 | 477379660 | 4770 | 4780 | 4780 | 4755 | 4943 |
| 574 | 20250418 | 095000 | 453830940 | 4780 | 4775 | 4780 | 4775 | 629 |
| 575 | 20250418 | 094900 | 450824410 | 4775 | 4775 | 4775 | 4775 | 12 |
| 576 | 20250418 | 094800 | 450767110 | 4765 | 4770 | 4770 | 4765 | 176 |
| 577 | 20250418 | 094700 | 449928465 | 4780 | 4770 | 4780 | 4770 | 22 |
| 578 | 20250418 | 094600 | 449823315 | 4765 | 4770 | 4780 | 4765 | 2462 |
| 579 | 20250418 | 094500 | 438086300 | 4780 | 4780 | 4780 | 4780 | 124 |
| 580 | 20250418 | 094400 | 437493580 | 4780 | 4780 | 4780 | 4780 | 25 |
| 581 | 20250418 | 094300 | 437374080 | 4780 | 4780 | 4780 | 4780 | 36 |
| 582 | 20250418 | 094200 | 437202000 | 4780 | 4775 | 4780 | 4775 | 90 |
| 583 | 20250418 | 094100 | 436772220 | 4775 | 4765 | 4775 | 4760 | 660 |
| 584 | 20250418 | 094000 | 433629545 | 4775 | 4775 | 4775 | 4775 | 6 |
| 585 | 20250418 | 093900 | 433600895 | 4775 | 4775 | 4775 | 4775 | 6 |
| 586 | 20250418 | 093800 | 433572245 | 4775 | 4775 | 4775 | 4775 | 49 |
| 587 | 20250418 | 093700 | 433338270 | 4770 | 4770 | 4770 | 4770 | 1384 |
| 588 | 20250418 | 093600 | 426736590 | 4765 | 4770 | 4770 | 4765 | 700 |
| 589 | 20250418 | 093500 | 423400090 | 4770 | 4770 | 4770 | 4770 | 206 |
| 590 | 20250418 | 093400 | 422417470 | 4765 | 4765 | 4765 | 4765 | 100 |
| 591 | 20250418 | 093300 | 421940970 | 4755 | 4755 | 4775 | 4755 | 486 |
| 592 | 20250418 | 093200 | 419628420 | 4755 | 4750 | 4755 | 4750 | 174 |
| 593 | 20250418 | 093100 | 418801435 | 4750 | 4755 | 4760 | 4750 | 6093 |
| 594 | 20250418 | 093000 | 389848520 | 4755 | 4755 | 4755 | 4755 | 1 |
| 595 | 20250418 | 092900 | 389843765 | 4755 | 4755 | 4755 | 4755 | 453 |
| 596 | 20250418 | 092800 | 387689750 | 4760 | 4765 | 4765 | 4755 | 6718 |
| 597 | 20250418 | 092700 | 355718890 | 4775 | 4785 | 4785 | 4770 | 4195 |
| 598 | 20250418 | 092600 | 335672960 | 4795 | 4785 | 4795 | 4785 | 2 |
| 599 | 20250418 | 092500 | 335663380 | 4785 | 4785 | 4795 | 4785 | 1601 |
| 600 | 20250418 | 092400 | 328002560 | 4795 | 4790 | 4795 | 4785 | 406 |
| 601 | 20250418 | 092300 | 326058340 | 4800 | 4795 | 4800 | 4795 | 1051 |
| 602 | 20250418 | 092200 | 321013790 | 4795 | 4795 | 4795 | 4795 | 1 |
| 603 | 20250418 | 092100 | 321008995 | 4780 | 4780 | 4780 | 4780 | 1156 |
| 604 | 20250418 | 092000 | 315483315 | 4780 | 4790 | 4795 | 4775 | 2675 |
| 605 | 20250418 | 091900 | 302694420 | 4790 | 4785 | 4790 | 4785 | 465 |
| 606 | 20250418 | 091800 | 300469390 | 4790 | 4790 | 4790 | 4785 | 6 |
| 607 | 20250418 | 091700 | 300440660 | 4785 | 4775 | 4785 | 4775 | 2 |
| 608 | 20250418 | 091600 | 300431100 | 4760 | 4760 | 4760 | 4755 | 2067 |
| 609 | 20250418 | 091500 | 290595370 | 4765 | 4785 | 4785 | 4765 | 985 |
| 610 | 20250418 | 091400 | 285901805 | 4765 | 4765 | 4765 | 4765 | 24 |
| 611 | 20250418 | 091300 | 285787445 | 4755 | 4795 | 4795 | 4755 | 2900 |
| 612 | 20250418 | 091200 | 271946495 | 4795 | 4790 | 4795 | 4790 | 76 |
| 613 | 20250418 | 091100 | 271582095 | 4780 | 4785 | 4785 | 4780 | 1021 |
| 614 | 20250418 | 091000 | 266696710 | 4755 | 4755 | 4785 | 4745 | 4757 |
| 615 | 20250418 | 090900 | 244094700 | 4750 | 4755 | 4755 | 4750 | 2605 |
| 616 | 20250418 | 090800 | 231709245 | 4760 | 4775 | 4775 | 4760 | 1886 |
| 617 | 20250418 | 090700 | 222725480 | 4775 | 4780 | 4785 | 4775 | 1973 |
| 618 | 20250418 | 090600 | 213303950 | 4775 | 4785 | 4790 | 4775 | 2037 |
| 619 | 20250418 | 090500 | 203567155 | 4800 | 4795 | 4805 | 4785 | 1290 |
| 620 | 20250418 | 090400 | 197389990 | 4795 | 4800 | 4800 | 4795 | 14 |
| 621 | 20250418 | 090300 | 197322815 | 4775 | 4775 | 4775 | 4775 | 203 |
| 622 | 20250418 | 090200 | 196353490 | 4775 | 4800 | 4800 | 4775 | 28784 |
| 623 | 20250418 | 090100 | 58900305 | 4775 | 4805 | 4810 | 4775 | 5826 |
| 624 | 20250418 | 090000 | 30953940 | 4810 | 4830 | 4830 | 4805 | 6414 |