28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 3 | 20250418 | 182700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20250418 | 182600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20250418 | 182500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20250418 | 182400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20250418 | 182300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20250418 | 182200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20250418 | 182100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20250418 | 182000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20250418 | 181900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20250418 | 181800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20250418 | 181700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20250418 | 181600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20250418 | 181500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20250418 | 181400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20250418 | 181300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20250418 | 181200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20250418 | 181100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20250418 | 181000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20250418 | 180900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20250418 | 180800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20250418 | 180700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20250418 | 180600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20250418 | 180500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20250418 | 180400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20250418 | 180300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20250418 | 180200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20250418 | 180100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20250418 | 180000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20250418 | 175900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20250418 | 175800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 33 | 20250418 | 175700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20250418 | 175600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20250418 | 175500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20250418 | 175400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20250418 | 175300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20250418 | 175200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20250418 | 175100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20250418 | 175000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20250418 | 174900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20250418 | 174800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20250418 | 174700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20250418 | 174600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20250418 | 174500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20250418 | 174400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20250418 | 174300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20250418 | 174200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20250418 | 174100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20250418 | 174000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20250418 | 173900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20250418 | 173800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20250418 | 173700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20250418 | 173600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20250418 | 173500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20250418 | 173400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20250418 | 173300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20250418 | 173200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20250418 | 173100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20250418 | 173000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20250418 | 172900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20250418 | 172800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 63 | 20250418 | 172700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20250418 | 172600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20250418 | 172500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20250418 | 172400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20250418 | 172300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20250418 | 172200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20250418 | 172100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20250418 | 172000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20250418 | 171900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20250418 | 171800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20250418 | 171700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20250418 | 171600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20250418 | 171500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20250418 | 171400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20250418 | 171300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20250418 | 171200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20250418 | 171100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20250418 | 171000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20250418 | 170900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20250418 | 170800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20250418 | 170700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20250418 | 170600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20250418 | 170500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20250418 | 170400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20250418 | 170300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20250418 | 170200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20250418 | 170100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20250418 | 170000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20250418 | 165900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20250418 | 165800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 93 | 20250418 | 165700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20250418 | 165600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20250418 | 165500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20250418 | 165400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20250418 | 165300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20250418 | 165200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20250418 | 165100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20250418 | 165000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20250418 | 164900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20250418 | 164800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20250418 | 164700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20250418 | 164600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20250418 | 164500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20250418 | 164400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20250418 | 164300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20250418 | 164200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20250418 | 164100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20250418 | 164000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20250418 | 163900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20250418 | 163800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20250418 | 163700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20250418 | 163600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20250418 | 163500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20250418 | 163400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20250418 | 163300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20250418 | 163200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20250418 | 163100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20250418 | 163000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20250418 | 162900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20250418 | 162800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 123 | 20250418 | 162700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20250418 | 162600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20250418 | 162500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20250418 | 162400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20250418 | 162300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20250418 | 162200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20250418 | 162100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20250418 | 162000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20250418 | 161900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20250418 | 161800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20250418 | 161700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20250418 | 161600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20250418 | 161500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20250418 | 161400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20250418 | 161300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20250418 | 161200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20250418 | 161100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20250418 | 161000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20250418 | 160900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20250418 | 160800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20250418 | 160700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20250418 | 160600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20250418 | 160500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20250418 | 160400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20250418 | 160300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20250418 | 160200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20250418 | 160100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20250418 | 160000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20250418 | 155900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20250418 | 155800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 153 | 20250418 | 155700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20250418 | 155600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20250418 | 155500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20250418 | 155400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20250418 | 155300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20250418 | 155200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20250418 | 155100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20250418 | 155000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20250418 | 154900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20250418 | 154800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20250418 | 154700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20250418 | 154600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20250418 | 154500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20250418 | 154400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20250418 | 154300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20250418 | 154200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20250418 | 154100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20250418 | 154000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20250418 | 153900 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20250418 | 153800 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20250418 | 153700 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20250418 | 153600 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20250418 | 153500 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20250418 | 153400 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20250418 | 153300 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20250418 | 153200 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20250418 | 153100 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20250418 | 153000 | 1982821036 | 4490 | 4490 | 4490 | 4490 | 3470 |
| 181 | 20250418 | 152900 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20250418 | 152800 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 183 | 20250418 | 152700 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20250418 | 152600 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20250418 | 152500 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20250418 | 152400 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20250418 | 152300 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20250418 | 152200 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20250418 | 152100 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20250418 | 152000 | 1967240736 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20250418 | 151900 | 1967240736 | 4415 | 4415 | 4415 | 4405 | 4534 |
| 192 | 20250418 | 151800 | 1947266891 | 4415 | 4415 | 4415 | 4415 | 504 |
| 193 | 20250418 | 151700 | 1945041731 | 4415 | 4415 | 4415 | 4415 | 422 |
| 194 | 20250418 | 151600 | 1943178601 | 4415 | 4410 | 4430 | 4410 | 87 |
| 195 | 20250418 | 151500 | 1942793401 | 4410 | 4415 | 4415 | 4410 | 39 |
| 196 | 20250418 | 151400 | 1942621231 | 4430 | 4430 | 4430 | 4430 | 1 |
| 197 | 20250418 | 151300 | 1942616801 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20250418 | 151200 | 1942616801 | 4435 | 4410 | 4435 | 4410 | 153 |
| 199 | 20250418 | 151100 | 1941938326 | 4435 | 4435 | 4435 | 4435 | 1 |
| 200 | 20250418 | 151000 | 1941933891 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20250418 | 150900 | 1941933891 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20250418 | 150800 | 1941933891 | 4410 | 4420 | 4420 | 4410 | 150 |
| 203 | 20250418 | 150700 | 1941271476 | 4435 | 4430 | 4435 | 4430 | 25 |
| 204 | 20250418 | 150600 | 1941160721 | 4430 | 4430 | 4430 | 4430 | 124 |
| 205 | 20250418 | 150500 | 1940611401 | 4430 | 4425 | 4430 | 4425 | 20 |
| 206 | 20250418 | 150400 | 1940522876 | 4425 | 4425 | 4425 | 4425 | 106 |
| 207 | 20250418 | 150300 | 1940053826 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20250418 | 150200 | 1940053826 | 4425 | 4425 | 4425 | 4425 | 80 |
| 209 | 20250418 | 150100 | 1939699826 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20250418 | 150000 | 1939699826 | 4430 | 4430 | 4430 | 4430 | 15 |
| 211 | 20250418 | 145900 | 1939633376 | 4430 | 4430 | 4430 | 4430 | 30 |
| 212 | 20250418 | 145800 | 1939500476 | 4435 | 4435 | 4435 | 4435 | 57 |
| 213 | 20250418 | 145700 | 1939247681 | 4435 | 4435 | 4435 | 4435 | 100 |
| 214 | 20250418 | 145600 | 1938804181 | 4435 | 4430 | 4435 | 4430 | 397 |
| 215 | 20250418 | 145500 | 1937044201 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20250418 | 145400 | 1937044201 | 4430 | 4430 | 4430 | 4430 | 2 |
| 217 | 20250418 | 145300 | 1937035341 | 4430 | 4430 | 4430 | 4430 | 23 |
| 218 | 20250418 | 145200 | 1936933451 | 4430 | 4430 | 4430 | 4430 | 3 |
| 219 | 20250418 | 145100 | 1936920161 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20250418 | 145000 | 1936920161 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20250418 | 144900 | 1936920161 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20250418 | 144800 | 1936920161 | 4430 | 4430 | 4430 | 4430 | 79 |
| 223 | 20250418 | 144700 | 1936570191 | 4430 | 4430 | 4430 | 4430 | 1 |
| 224 | 20250418 | 144600 | 1936565761 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20250418 | 144500 | 1936565761 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20250418 | 144400 | 1936565761 | 4430 | 4430 | 4430 | 4430 | 16 |
| 227 | 20250418 | 144300 | 1936494881 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20250418 | 144200 | 1936494881 | 4430 | 4430 | 4430 | 4430 | 3 |
| 229 | 20250418 | 144100 | 1936481591 | 4415 | 4415 | 4415 | 4415 | 1 |
| 230 | 20250418 | 144000 | 1936477176 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20250418 | 143900 | 1936477176 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20250418 | 143800 | 1936477176 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20250418 | 143700 | 1936477176 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20250418 | 143600 | 1936477176 | 4415 | 4415 | 4415 | 4415 | 1 |
| 235 | 20250418 | 143500 | 1936472761 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20250418 | 143400 | 1936472761 | 4430 | 4430 | 4430 | 4430 | 32 |
| 237 | 20250418 | 143300 | 1936331001 | 4425 | 4425 | 4425 | 4425 | 3 |
| 238 | 20250418 | 143200 | 1936317726 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20250418 | 143100 | 1936317726 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20250418 | 143000 | 1936317726 | 4410 | 4410 | 4410 | 4410 | 7 |
| 241 | 20250418 | 142900 | 1936286856 | 4410 | 4410 | 4410 | 4410 | 232 |
| 242 | 20250418 | 142800 | 1935263736 | 4410 | 4410 | 4410 | 4410 | 0 |
| 243 | 20250418 | 142700 | 1935263736 | 4410 | 4410 | 4410 | 4410 | 20 |
| 244 | 20250418 | 142600 | 1935175536 | 4410 | 4410 | 4410 | 4410 | 94 |
| 245 | 20250418 | 142500 | 1934760996 | 4405 | 4410 | 4410 | 4405 | 200 |
| 246 | 20250418 | 142400 | 1933879116 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20250418 | 142300 | 1933879116 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20250418 | 142200 | 1933879116 | 4415 | 4410 | 4415 | 4405 | 6951 |
| 249 | 20250418 | 142100 | 1903226101 | 4410 | 4415 | 4415 | 4410 | 1280 |
| 250 | 20250418 | 142000 | 1897581176 | 4415 | 4420 | 4425 | 4415 | 244 |
| 251 | 20250418 | 141900 | 1896502776 | 4430 | 4430 | 4430 | 4430 | 0 |
| 252 | 20250418 | 141800 | 1896502776 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20250418 | 141700 | 1896502776 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20250418 | 141600 | 1896502776 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20250418 | 141500 | 1896502776 | 4430 | 4430 | 4430 | 4430 | 40 |
| 256 | 20250418 | 141400 | 1896325576 | 4430 | 4430 | 4430 | 4430 | 0 |
| 257 | 20250418 | 141300 | 1896325576 | 4430 | 4430 | 4430 | 4430 | 5 |
| 258 | 20250418 | 141200 | 1896303426 | 4430 | 4430 | 4430 | 4430 | 0 |
| 259 | 20250418 | 141100 | 1896303426 | 4430 | 4430 | 4430 | 4430 | 11 |
| 260 | 20250418 | 141000 | 1896254696 | 4430 | 4420 | 4430 | 4420 | 180 |
| 261 | 20250418 | 140900 | 1895458596 | 4430 | 4430 | 4430 | 4430 | 2 |
| 262 | 20250418 | 140800 | 1895449736 | 4430 | 4430 | 4430 | 4430 | 0 |
| 263 | 20250418 | 140700 | 1895449736 | 4430 | 4430 | 4430 | 4430 | 16 |
| 264 | 20250418 | 140600 | 1895378856 | 4420 | 4420 | 4420 | 4420 | 0 |
| 265 | 20250418 | 140500 | 1895378856 | 4420 | 4420 | 4420 | 4420 | 2 |
| 266 | 20250418 | 140400 | 1895370016 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20250418 | 140300 | 1895370016 | 4415 | 4415 | 4415 | 4415 | 403 |
| 268 | 20250418 | 140200 | 1893590771 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20250418 | 140100 | 1893590771 | 4415 | 4415 | 4415 | 4415 | 16 |
| 270 | 20250418 | 140000 | 1893520131 | 4415 | 4415 | 4415 | 4415 | 5 |
| 271 | 20250418 | 135900 | 1893498056 | 4415 | 4415 | 4415 | 4415 | 0 |
| 272 | 20250418 | 135800 | 1893498056 | 4415 | 4415 | 4415 | 4415 | 35 |
| 273 | 20250418 | 135700 | 1893343531 | 4430 | 4430 | 4430 | 4430 | 0 |
| 274 | 20250418 | 135600 | 1893343531 | 4430 | 4430 | 4430 | 4430 | 1 |
| 275 | 20250418 | 135500 | 1893339101 | 4430 | 4415 | 4430 | 4415 | 95 |
| 276 | 20250418 | 135400 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20250418 | 135300 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20250418 | 135200 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20250418 | 135100 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 0 |
| 280 | 20250418 | 135000 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20250418 | 134900 | 1892919646 | 4430 | 4430 | 4430 | 4430 | 1 |
| 282 | 20250418 | 134800 | 1892915216 | 4410 | 4410 | 4410 | 4410 | 0 |
| 283 | 20250418 | 134700 | 1892915216 | 4410 | 4410 | 4410 | 4410 | 0 |
| 284 | 20250418 | 134600 | 1892915216 | 4410 | 4415 | 4435 | 4410 | 698 |
| 285 | 20250418 | 134500 | 1889834381 | 4415 | 4415 | 4415 | 4415 | 0 |
| 286 | 20250418 | 134400 | 1889834381 | 4415 | 4420 | 4420 | 4415 | 600 |
| 287 | 20250418 | 134300 | 1887185106 | 4435 | 4435 | 4435 | 4435 | 13 |
| 288 | 20250418 | 134200 | 1887127451 | 4440 | 4440 | 4440 | 4440 | 0 |
| 289 | 20250418 | 134100 | 1887127451 | 4440 | 4440 | 4440 | 4440 | 0 |
| 290 | 20250418 | 134000 | 1887127451 | 4440 | 4420 | 4440 | 4420 | 3 |
| 291 | 20250418 | 133900 | 1887114151 | 4440 | 4440 | 4440 | 4440 | 0 |
| 292 | 20250418 | 133800 | 1887114151 | 4440 | 4440 | 4440 | 4440 | 0 |
| 293 | 20250418 | 133700 | 1887114151 | 4440 | 4440 | 4440 | 4440 | 0 |
| 294 | 20250418 | 133600 | 1887114151 | 4440 | 4440 | 4440 | 4440 | 0 |
| 295 | 20250418 | 133500 | 1887114151 | 4440 | 4425 | 4440 | 4425 | 4536 |
| 296 | 20250418 | 133400 | 1867042321 | 4415 | 4415 | 4415 | 4415 | 101 |
| 297 | 20250418 | 133300 | 1866596406 | 4415 | 4415 | 4415 | 4415 | 0 |
| 298 | 20250418 | 133200 | 1866596406 | 4415 | 4435 | 4435 | 4415 | 658 |
| 299 | 20250418 | 133100 | 1863690001 | 4440 | 4440 | 4440 | 4440 | 106 |
| 300 | 20250418 | 133000 | 1863219361 | 4440 | 4445 | 4450 | 4440 | 365 |
| 301 | 20250418 | 132900 | 1861598726 | 4445 | 4445 | 4445 | 4445 | 0 |
| 302 | 20250418 | 132800 | 1861598726 | 4445 | 4445 | 4445 | 4445 | 0 |
| 303 | 20250418 | 132700 | 1861598726 | 4445 | 4445 | 4445 | 4445 | 0 |
| 304 | 20250418 | 132600 | 1861598726 | 4445 | 4445 | 4445 | 4445 | 6 |
| 305 | 20250418 | 132500 | 1861572056 | 4445 | 4445 | 4445 | 4445 | 0 |
| 306 | 20250418 | 132400 | 1861572056 | 4445 | 4447 | 4447 | 4445 | 54 |
| 307 | 20250418 | 132300 | 1861331960 | 4455 | 4455 | 4455 | 4455 | 0 |
| 308 | 20250418 | 132200 | 1861331960 | 4455 | 4455 | 4455 | 4455 | 0 |
| 309 | 20250418 | 132100 | 1861331960 | 4455 | 4455 | 4455 | 4455 | 137 |
| 310 | 20250418 | 132000 | 1860721625 | 4455 | 4450 | 4455 | 4450 | 87 |
| 311 | 20250418 | 131900 | 1860334465 | 4450 | 4450 | 4450 | 4450 | 494 |
| 312 | 20250418 | 131800 | 1858136165 | 4450 | 4450 | 4450 | 4450 | 3 |
| 313 | 20250418 | 131700 | 1858122815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 314 | 20250418 | 131600 | 1858122815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 315 | 20250418 | 131500 | 1858122815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 316 | 20250418 | 131400 | 1858122815 | 4450 | 4425 | 4450 | 4425 | 526 |
| 317 | 20250418 | 131300 | 1855793940 | 4430 | 4440 | 4440 | 4430 | 59 |
| 318 | 20250418 | 131200 | 1855532280 | 4435 | 4435 | 4435 | 4435 | 29 |
| 319 | 20250418 | 131100 | 1855403665 | 4435 | 4435 | 4435 | 4435 | 109 |
| 320 | 20250418 | 131000 | 1854920250 | 4435 | 4435 | 4435 | 4425 | 9 |
| 321 | 20250418 | 130900 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 322 | 20250418 | 130800 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 323 | 20250418 | 130700 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 324 | 20250418 | 130600 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 325 | 20250418 | 130500 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 326 | 20250418 | 130400 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 327 | 20250418 | 130300 | 1854880365 | 4425 | 4425 | 4425 | 4425 | 1 |
| 328 | 20250418 | 130200 | 1854875940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 329 | 20250418 | 130100 | 1854875940 | 4425 | 4425 | 4425 | 4425 | 652 |
| 330 | 20250418 | 130000 | 1851990840 | 4430 | 4430 | 4430 | 4430 | 31 |
| 331 | 20250418 | 125900 | 1851853510 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20250418 | 125800 | 1851853510 | 4430 | 4430 | 4430 | 4430 | 0 |
| 333 | 20250418 | 125700 | 1851853510 | 4430 | 4430 | 4430 | 4430 | 70 |
| 334 | 20250418 | 125600 | 1851543410 | 4430 | 4430 | 4430 | 4430 | 58 |
| 335 | 20250418 | 125500 | 1851286470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 336 | 20250418 | 125400 | 1851286470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 337 | 20250418 | 125300 | 1851286470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 338 | 20250418 | 125200 | 1851286470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 339 | 20250418 | 125100 | 1851286470 | 4425 | 4425 | 4425 | 4425 | 168 |
| 340 | 20250418 | 125000 | 1850543070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 341 | 20250418 | 124900 | 1850543070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 342 | 20250418 | 124800 | 1850543070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 343 | 20250418 | 124700 | 1850543070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 344 | 20250418 | 124600 | 1850543070 | 4420 | 4425 | 4425 | 4420 | 261 |
| 345 | 20250418 | 124500 | 1849389395 | 4425 | 4430 | 4430 | 4425 | 21 |
| 346 | 20250418 | 124400 | 1849296380 | 4435 | 4435 | 4435 | 4435 | 2 |
| 347 | 20250418 | 124300 | 1849287510 | 4440 | 4450 | 4450 | 4440 | 5 |
| 348 | 20250418 | 124200 | 1849265290 | 4450 | 4430 | 4450 | 4430 | 140 |
| 349 | 20250418 | 124100 | 1848642490 | 4430 | 4430 | 4430 | 4430 | 6 |
| 350 | 20250418 | 124000 | 1848615910 | 4430 | 4430 | 4430 | 4430 | 1 |
| 351 | 20250418 | 123900 | 1848611480 | 4445 | 4445 | 4445 | 4445 | 0 |
| 352 | 20250418 | 123800 | 1848611480 | 4445 | 4445 | 4445 | 4445 | 9 |
| 353 | 20250418 | 123700 | 1848571475 | 4430 | 4430 | 4430 | 4430 | 0 |
| 354 | 20250418 | 123600 | 1848571475 | 4430 | 4430 | 4430 | 4430 | 1 |
| 355 | 20250418 | 123500 | 1848567045 | 4435 | 4435 | 4435 | 4435 | 1 |
| 356 | 20250418 | 123400 | 1848562610 | 4430 | 4430 | 4430 | 4430 | 5 |
| 357 | 20250418 | 123300 | 1848540460 | 4430 | 4430 | 4430 | 4430 | 0 |
| 358 | 20250418 | 123200 | 1848540460 | 4430 | 4440 | 4450 | 4430 | 100 |
| 359 | 20250418 | 123100 | 1848096530 | 4430 | 4430 | 4430 | 4430 | 1 |
| 360 | 20250418 | 123000 | 1848092100 | 4430 | 4430 | 4430 | 4430 | 0 |
| 361 | 20250418 | 122900 | 1848092100 | 4430 | 4430 | 4430 | 4430 | 1 |
| 362 | 20250418 | 122800 | 1848087670 | 4430 | 4430 | 4430 | 4430 | 0 |
| 363 | 20250418 | 122700 | 1848087670 | 4430 | 4430 | 4430 | 4430 | 0 |
| 364 | 20250418 | 122600 | 1848087670 | 4430 | 4430 | 4430 | 4430 | 0 |
| 365 | 20250418 | 122500 | 1848087670 | 4430 | 4430 | 4430 | 4430 | 1 |
| 366 | 20250418 | 122400 | 1848083240 | 4435 | 4437 | 4437 | 4435 | 6 |
| 367 | 20250418 | 122300 | 1848056626 | 4435 | 4445 | 4445 | 4435 | 8 |
| 368 | 20250418 | 122200 | 1848021102 | 4425 | 4425 | 4425 | 4425 | 286 |
| 369 | 20250418 | 122100 | 1846755552 | 4425 | 4425 | 4425 | 4425 | 30 |
| 370 | 20250418 | 122000 | 1846622802 | 4425 | 4420 | 4425 | 4420 | 157 |
| 371 | 20250418 | 121900 | 1845928542 | 4425 | 4425 | 4425 | 4425 | 0 |
| 372 | 20250418 | 121800 | 1845928542 | 4425 | 4425 | 4425 | 4425 | 8 |
| 373 | 20250418 | 121700 | 1845893142 | 4425 | 4445 | 4445 | 4425 | 473 |
| 374 | 20250418 | 121600 | 1843799582 | 4450 | 4450 | 4450 | 4450 | 0 |
| 375 | 20250418 | 121500 | 1843799582 | 4450 | 4450 | 4450 | 4450 | 1 |
| 376 | 20250418 | 121400 | 1843795132 | 4450 | 4450 | 4450 | 4450 | 0 |
| 377 | 20250418 | 121300 | 1843795132 | 4450 | 4450 | 4450 | 4450 | 0 |
| 378 | 20250418 | 121200 | 1843795132 | 4450 | 4450 | 4450 | 4450 | 0 |
| 379 | 20250418 | 121100 | 1843795132 | 4450 | 4450 | 4452 | 4450 | 16 |
| 380 | 20250418 | 121000 | 1843723928 | 4450 | 4450 | 4450 | 4450 | 0 |
| 381 | 20250418 | 120900 | 1843723928 | 4450 | 4445 | 4450 | 4445 | 2 |
| 382 | 20250418 | 120800 | 1843715033 | 4455 | 4455 | 4455 | 4455 | 0 |
| 383 | 20250418 | 120700 | 1843715033 | 4455 | 4440 | 4455 | 4440 | 400 |
| 384 | 20250418 | 120600 | 1841935193 | 4440 | 4440 | 4440 | 4440 | 7 |
| 385 | 20250418 | 120500 | 1841904113 | 4440 | 4440 | 4440 | 4440 | 0 |
| 386 | 20250418 | 120400 | 1841904113 | 4440 | 4440 | 4440 | 4440 | 0 |
| 387 | 20250418 | 120300 | 1841904113 | 4440 | 4440 | 4440 | 4440 | 1 |
| 388 | 20250418 | 120200 | 1841899673 | 4435 | 4435 | 4435 | 4435 | 0 |
| 389 | 20250418 | 120100 | 1841899673 | 4435 | 4432 | 4435 | 4432 | 72 |
| 390 | 20250418 | 120000 | 1841580371 | 4430 | 4430 | 4430 | 4430 | 12 |
| 391 | 20250418 | 115900 | 1841527211 | 4430 | 4430 | 4430 | 4430 | 0 |
| 392 | 20250418 | 115800 | 1841527211 | 4430 | 4440 | 4440 | 4430 | 169 |
| 393 | 20250418 | 115700 | 1840777731 | 4440 | 4435 | 4440 | 4435 | 66 |
| 394 | 20250418 | 115600 | 1840484841 | 4440 | 4440 | 4440 | 4440 | 0 |
| 395 | 20250418 | 115500 | 1840484841 | 4440 | 4440 | 4440 | 4440 | 722 |
| 396 | 20250418 | 115400 | 1837279161 | 4450 | 4445 | 4450 | 4445 | 17 |
| 397 | 20250418 | 115300 | 1837203591 | 4440 | 4445 | 4445 | 4440 | 121 |
| 398 | 20250418 | 115200 | 1836666276 | 4445 | 4445 | 4445 | 4445 | 61 |
| 399 | 20250418 | 115100 | 1836395131 | 4450 | 4450 | 4450 | 4450 | 2 |
| 400 | 20250418 | 115000 | 1836386231 | 4450 | 4450 | 4450 | 4450 | 0 |
| 401 | 20250418 | 114900 | 1836386231 | 4450 | 4450 | 4450 | 4450 | 2 |
| 402 | 20250418 | 114800 | 1836377331 | 4450 | 4445 | 4450 | 4445 | 28 |
| 403 | 20250418 | 114700 | 1836252861 | 4450 | 4440 | 4450 | 4440 | 283 |
| 404 | 20250418 | 114600 | 1834995676 | 4435 | 4435 | 4435 | 4435 | 0 |
| 405 | 20250418 | 114500 | 1834995676 | 4435 | 4435 | 4435 | 4435 | 0 |
| 406 | 20250418 | 114400 | 1834995676 | 4435 | 4435 | 4435 | 4435 | 0 |
| 407 | 20250418 | 114300 | 1834995676 | 4435 | 4440 | 4440 | 4435 | 594 |
| 408 | 20250418 | 114200 | 1832358371 | 4440 | 4442 | 4442 | 4440 | 231 |
| 409 | 20250418 | 114100 | 1831332727 | 4445 | 4445 | 4445 | 4445 | 0 |
| 410 | 20250418 | 114000 | 1831332727 | 4445 | 4445 | 4445 | 4440 | 160 |
| 411 | 20250418 | 113900 | 1830622302 | 4445 | 4445 | 4445 | 4445 | 10 |
| 412 | 20250418 | 113800 | 1830577852 | 4450 | 4450 | 4450 | 4450 | 0 |
| 413 | 20250418 | 113700 | 1830577852 | 4450 | 4450 | 4450 | 4450 | 0 |
| 414 | 20250418 | 113600 | 1830577852 | 4450 | 4450 | 4450 | 4450 | 0 |
| 415 | 20250418 | 113500 | 1830577852 | 4450 | 4460 | 4460 | 4450 | 542 |
| 416 | 20250418 | 113400 | 1828161917 | 4460 | 4450 | 4460 | 4450 | 67 |
| 417 | 20250418 | 113300 | 1827863757 | 4460 | 4452 | 4460 | 4452 | 500 |
| 418 | 20250418 | 113200 | 1825634053 | 4460 | 4460 | 4460 | 4460 | 0 |
| 419 | 20250418 | 113100 | 1825634053 | 4460 | 4455 | 4460 | 4455 | 37 |
| 420 | 20250418 | 113000 | 1825469213 | 4460 | 4455 | 4460 | 4450 | 907 |
| 421 | 20250418 | 112900 | 1821425173 | 4455 | 4440 | 4455 | 4440 | 2200 |
| 422 | 20250418 | 112800 | 1811628573 | 4430 | 4430 | 4430 | 4430 | 504 |
| 423 | 20250418 | 112700 | 1809395853 | 4430 | 4435 | 4445 | 4430 | 956 |
| 424 | 20250418 | 112600 | 1805160708 | 4450 | 4450 | 4450 | 4450 | 0 |
| 425 | 20250418 | 112500 | 1805160708 | 4450 | 4450 | 4450 | 4450 | 0 |
| 426 | 20250418 | 112400 | 1805160708 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 427 | 20250418 | 112300 | 1800710708 | 4450 | 4450 | 4450 | 4450 | 1 |
| 428 | 20250418 | 112200 | 1800706258 | 4450 | 4445 | 4450 | 4445 | 2187 |
| 429 | 20250418 | 112100 | 1790974753 | 4445 | 4445 | 4445 | 4435 | 219 |
| 430 | 20250418 | 112000 | 1790003228 | 4435 | 4425 | 4445 | 4425 | 993 |
| 431 | 20250418 | 111900 | 1785600723 | 4425 | 4415 | 4425 | 4415 | 77 |
| 432 | 20250418 | 111800 | 1785260688 | 4415 | 4405 | 4415 | 4405 | 143 |
| 433 | 20250418 | 111700 | 1784630643 | 4405 | 4405 | 4405 | 4405 | 0 |
| 434 | 20250418 | 111600 | 1784630643 | 4405 | 4405 | 4405 | 4405 | 411 |
| 435 | 20250418 | 111500 | 1782820188 | 4405 | 4400 | 4405 | 4400 | 15 |
| 436 | 20250418 | 111400 | 1782754163 | 4400 | 4400 | 4400 | 4400 | 6 |
| 437 | 20250418 | 111300 | 1782727763 | 4400 | 4400 | 4400 | 4400 | 0 |
| 438 | 20250418 | 111200 | 1782727763 | 4400 | 4400 | 4400 | 4400 | 119 |
| 439 | 20250418 | 111100 | 1782204163 | 4400 | 4405 | 4405 | 4400 | 153 |
| 440 | 20250418 | 111000 | 1781530203 | 4405 | 4400 | 4405 | 4400 | 126 |
| 441 | 20250418 | 110900 | 1780975213 | 4395 | 4390 | 4395 | 4385 | 243 |
| 442 | 20250418 | 110800 | 1779907898 | 4385 | 4385 | 4385 | 4385 | 30 |
| 443 | 20250418 | 110700 | 1779776348 | 4380 | 4380 | 4380 | 4380 | 0 |
| 444 | 20250418 | 110600 | 1779776348 | 4380 | 4380 | 4380 | 4380 | 1 |
| 445 | 20250418 | 110500 | 1779771968 | 4380 | 4380 | 4380 | 4380 | 54 |
| 446 | 20250418 | 110400 | 1779535448 | 4380 | 4387 | 4387 | 4380 | 491 |
| 447 | 20250418 | 110300 | 1777384805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 448 | 20250418 | 110200 | 1777384805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 449 | 20250418 | 110100 | 1777384805 | 4400 | 4400 | 4400 | 4400 | 148 |
| 450 | 20250418 | 110000 | 1776733605 | 4400 | 4400 | 4400 | 4400 | 210 |
| 451 | 20250418 | 105900 | 1775809605 | 4400 | 4400 | 4400 | 4375 | 1016 |
| 452 | 20250418 | 105800 | 1771353570 | 4395 | 4395 | 4395 | 4395 | 40 |
| 453 | 20250418 | 105700 | 1771177770 | 4390 | 4395 | 4395 | 4385 | 390 |
| 454 | 20250418 | 105600 | 1769466085 | 4400 | 4375 | 4400 | 4375 | 812 |
| 455 | 20250418 | 105500 | 1765907605 | 4370 | 4365 | 4370 | 4365 | 478 |
| 456 | 20250418 | 105400 | 1763818755 | 4362 | 4355 | 4362 | 4355 | 19 |
| 457 | 20250418 | 105300 | 1763736003 | 4355 | 4355 | 4370 | 4355 | 96 |
| 458 | 20250418 | 105200 | 1763317908 | 4355 | 4365 | 4365 | 4355 | 207 |
| 459 | 20250418 | 105100 | 1762416348 | 4367 | 4370 | 4370 | 4367 | 8 |
| 460 | 20250418 | 105000 | 1762381409 | 4370 | 4370 | 4370 | 4370 | 7 |
| 461 | 20250418 | 104900 | 1762350819 | 4370 | 4370 | 4370 | 4370 | 21 |
| 462 | 20250418 | 104800 | 1762259049 | 4375 | 4360 | 4375 | 4360 | 2 |
| 463 | 20250418 | 104700 | 1762250314 | 4360 | 4365 | 4365 | 4360 | 901 |
| 464 | 20250418 | 104600 | 1758319719 | 4365 | 4365 | 4365 | 4365 | 53 |
| 465 | 20250418 | 104500 | 1758088374 | 4360 | 4355 | 4360 | 4355 | 427 |
| 466 | 20250418 | 104400 | 1756226999 | 4350 | 4350 | 4350 | 4350 | 46 |
| 467 | 20250418 | 104300 | 1756026899 | 4360 | 4355 | 4360 | 4355 | 760 |
| 468 | 20250418 | 104200 | 1752713629 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20250418 | 104100 | 1752713629 | 4345 | 4350 | 4350 | 4345 | 101 |
| 470 | 20250418 | 104000 | 1752274439 | 4350 | 4345 | 4350 | 4340 | 800 |
| 471 | 20250418 | 103900 | 1748797669 | 4340 | 4345 | 4345 | 4340 | 262 |
| 472 | 20250418 | 103800 | 1747660264 | 4345 | 4345 | 4345 | 4345 | 978 |
| 473 | 20250418 | 103700 | 1743410854 | 4350 | 4365 | 4365 | 4350 | 739 |
| 474 | 20250418 | 103600 | 1740196159 | 4350 | 4370 | 4370 | 4350 | 1655 |
| 475 | 20250418 | 103500 | 1732983394 | 4370 | 4370 | 4370 | 4370 | 455 |
| 476 | 20250418 | 103400 | 1730995044 | 4370 | 4365 | 4370 | 4365 | 4 |
| 477 | 20250418 | 103300 | 1730977569 | 4370 | 4375 | 4375 | 4370 | 3007 |
| 478 | 20250418 | 103200 | 1717836639 | 4370 | 4370 | 4370 | 4370 | 945 |
| 479 | 20250418 | 103100 | 1713706989 | 4370 | 4370 | 4370 | 4370 | 613 |
| 480 | 20250418 | 103000 | 1711028179 | 4375 | 4375 | 4375 | 4375 | 265 |
| 481 | 20250418 | 102900 | 1709868804 | 4375 | 4375 | 4375 | 4375 | 0 |
| 482 | 20250418 | 102800 | 1709868804 | 4375 | 4370 | 4375 | 4370 | 57 |
| 483 | 20250418 | 102700 | 1709619639 | 4370 | 4370 | 4370 | 4370 | 1230 |
| 484 | 20250418 | 102600 | 1704244539 | 4375 | 4375 | 4380 | 4370 | 489 |
| 485 | 20250418 | 102500 | 1702105259 | 4375 | 4380 | 4380 | 4375 | 2651 |
| 486 | 20250418 | 102400 | 1690506409 | 4380 | 4380 | 4385 | 4380 | 232 |
| 487 | 20250418 | 102300 | 1689489944 | 4390 | 4380 | 4390 | 4375 | 978 |
| 488 | 20250418 | 102200 | 1685208649 | 4390 | 4380 | 4410 | 4375 | 1850 |
| 489 | 20250418 | 102100 | 1677113474 | 4380 | 4380 | 4385 | 4375 | 1362 |
| 490 | 20250418 | 102000 | 1671149129 | 4380 | 4400 | 4405 | 4375 | 4412 |
| 491 | 20250418 | 101900 | 1651807464 | 4400 | 4400 | 4400 | 4400 | 1069 |
| 492 | 20250418 | 101800 | 1647103864 | 4405 | 4410 | 4415 | 4405 | 405 |
| 493 | 20250418 | 101700 | 1645318794 | 4415 | 4430 | 4430 | 4415 | 165 |
| 494 | 20250418 | 101600 | 1644588599 | 4425 | 4415 | 4430 | 4410 | 726 |
| 495 | 20250418 | 101500 | 1641381349 | 4405 | 4405 | 4420 | 4400 | 1783 |
| 496 | 20250418 | 101400 | 1633527339 | 4405 | 4425 | 4425 | 4405 | 4168 |
| 497 | 20250418 | 101300 | 1615158984 | 4425 | 4420 | 4425 | 4420 | 136 |
| 498 | 20250418 | 101200 | 1614557194 | 4425 | 4420 | 4425 | 4420 | 437 |
| 499 | 20250418 | 101100 | 1612625319 | 4420 | 4425 | 4425 | 4415 | 664 |
| 500 | 20250418 | 101000 | 1609691479 | 4420 | 4425 | 4425 | 4420 | 929 |
| 501 | 20250418 | 100900 | 1605581159 | 4430 | 4410 | 4430 | 4410 | 587 |
| 502 | 20250418 | 100800 | 1602982899 | 4410 | 4415 | 4415 | 4405 | 352 |
| 503 | 20250418 | 100700 | 1601430604 | 4410 | 4410 | 4420 | 4410 | 979 |
| 504 | 20250418 | 100600 | 1597113014 | 4410 | 4425 | 4425 | 4405 | 2385 |
| 505 | 20250418 | 100500 | 1586599104 | 4425 | 4425 | 4440 | 4425 | 3441 |
| 506 | 20250418 | 100400 | 1571356494 | 4425 | 4415 | 4425 | 4410 | 589 |
| 507 | 20250418 | 100300 | 1568752239 | 4410 | 4435 | 4440 | 4410 | 1024 |
| 508 | 20250418 | 100200 | 1564230369 | 4445 | 4430 | 4445 | 4430 | 724 |
| 509 | 20250418 | 100100 | 1561019404 | 4430 | 4420 | 4430 | 4415 | 1222 |
| 510 | 20250418 | 100000 | 1555611924 | 4420 | 4405 | 4420 | 4385 | 3646 |
| 511 | 20250418 | 095900 | 1539587941 | 4400 | 4410 | 4415 | 4400 | 765 |
| 512 | 20250418 | 095800 | 1536215531 | 4410 | 4420 | 4425 | 4400 | 6047 |
| 513 | 20250418 | 095700 | 1509584591 | 4425 | 4410 | 4445 | 4410 | 6812 |
| 514 | 20250418 | 095600 | 1479415756 | 4410 | 4465 | 4465 | 4410 | 9042 |
| 515 | 20250418 | 095500 | 1439399261 | 4455 | 4515 | 4515 | 4450 | 7822 |
| 516 | 20250418 | 095400 | 1404477746 | 4490 | 4515 | 4530 | 4470 | 7017 |
| 517 | 20250418 | 095300 | 1372874431 | 4510 | 4540 | 4595 | 4510 | 13092 |
| 518 | 20250418 | 095200 | 1313359626 | 4535 | 4755 | 4855 | 4500 | 63791 |
| 519 | 20250418 | 095100 | 1013240111 | 4735 | 4795 | 4825 | 4650 | 49158 |
| 520 | 20250418 | 095000 | 779699307 | 4815 | 4770 | 4815 | 4740 | 46043 |
| 521 | 20250418 | 094900 | 559846405 | 4770 | 4630 | 4840 | 4630 | 39547 |
| 522 | 20250418 | 094800 | 373495970 | 4625 | 4625 | 4625 | 4625 | 0 |
| 523 | 20250418 | 094700 | 373495970 | 4625 | 4620 | 4625 | 4620 | 2046 |
| 524 | 20250418 | 094600 | 364040265 | 4620 | 4580 | 4620 | 4575 | 12164 |
| 525 | 20250418 | 094500 | 308144845 | 4580 | 4510 | 4580 | 4505 | 5014 |
| 526 | 20250418 | 094400 | 285254525 | 4510 | 4505 | 4540 | 4505 | 1437 |
| 527 | 20250418 | 094300 | 278761205 | 4505 | 4500 | 4510 | 4500 | 2549 |
| 528 | 20250418 | 094200 | 267282165 | 4500 | 4475 | 4505 | 4460 | 5483 |
| 529 | 20250418 | 094100 | 242615840 | 4480 | 4490 | 4495 | 4480 | 183 |
| 530 | 20250418 | 094000 | 241794295 | 4490 | 4500 | 4560 | 4470 | 5128 |
| 531 | 20250418 | 093900 | 218466900 | 4525 | 4455 | 4525 | 4455 | 980 |
| 532 | 20250418 | 093800 | 214060930 | 4455 | 4470 | 4470 | 4445 | 582 |
| 533 | 20250418 | 093700 | 211468895 | 4480 | 4480 | 4505 | 4480 | 240 |
| 534 | 20250418 | 093600 | 210392765 | 4495 | 4480 | 4495 | 4460 | 2436 |
| 535 | 20250418 | 093500 | 199499525 | 4525 | 4545 | 4580 | 4500 | 2518 |
| 536 | 20250418 | 093400 | 188101525 | 4580 | 4435 | 4580 | 4410 | 15675 |
| 537 | 20250418 | 093300 | 117546605 | 4400 | 4370 | 4430 | 4370 | 6025 |
| 538 | 20250418 | 093200 | 91046805 | 4350 | 4375 | 4380 | 4350 | 327 |
| 539 | 20250418 | 093100 | 89614935 | 4375 | 4360 | 4375 | 4350 | 885 |
| 540 | 20250418 | 093000 | 85750200 | 4345 | 4345 | 4345 | 4345 | 1 |
| 541 | 20250418 | 092900 | 85745855 | 4340 | 4350 | 4370 | 4340 | 343 |
| 542 | 20250418 | 092800 | 84249545 | 4350 | 4340 | 4365 | 4340 | 2167 |
| 543 | 20250418 | 092700 | 74827430 | 4335 | 4315 | 4335 | 4315 | 629 |
| 544 | 20250418 | 092600 | 72110155 | 4320 | 4320 | 4320 | 4320 | 0 |
| 545 | 20250418 | 092500 | 72110155 | 4320 | 4320 | 4320 | 4320 | 930 |
| 546 | 20250418 | 092400 | 68092555 | 4320 | 4320 | 4320 | 4320 | 778 |
| 547 | 20250418 | 092300 | 64731595 | 4320 | 4320 | 4320 | 4320 | 5 |
| 548 | 20250418 | 092200 | 64709995 | 4320 | 4325 | 4325 | 4320 | 315 |
| 549 | 20250418 | 092100 | 63349190 | 4330 | 4285 | 4330 | 4285 | 1600 |
| 550 | 20250418 | 092000 | 56444280 | 4305 | 4305 | 4305 | 4305 | 0 |
| 551 | 20250418 | 091900 | 56444280 | 4305 | 4305 | 4305 | 4305 | 0 |
| 552 | 20250418 | 091800 | 56444280 | 4305 | 4305 | 4305 | 4305 | 0 |
| 553 | 20250418 | 091700 | 56444280 | 4305 | 4305 | 4305 | 4305 | 0 |
| 554 | 20250418 | 091600 | 56444280 | 4305 | 4305 | 4305 | 4305 | 7 |
| 555 | 20250418 | 091500 | 56414145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 556 | 20250418 | 091400 | 56414145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 557 | 20250418 | 091300 | 56414145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 558 | 20250418 | 091200 | 56414145 | 4320 | 4325 | 4325 | 4320 | 11 |
| 559 | 20250418 | 091100 | 56366595 | 4330 | 4315 | 4350 | 4305 | 156 |
| 560 | 20250418 | 091000 | 55691140 | 4310 | 4275 | 4310 | 4275 | 3025 |
| 561 | 20250418 | 090900 | 42697035 | 4280 | 4275 | 4280 | 4275 | 91 |
| 562 | 20250418 | 090800 | 42308005 | 4260 | 4260 | 4260 | 4260 | 2853 |
| 563 | 20250418 | 090700 | 30154225 | 4260 | 4200 | 4270 | 4180 | 6686 |
| 564 | 20250418 | 090600 | 1743770 | 4200 | 4200 | 4200 | 4200 | 0 |
| 565 | 20250418 | 090500 | 1743770 | 4200 | 4200 | 4200 | 4200 | 238 |
| 566 | 20250418 | 090400 | 744170 | 4200 | 4200 | 4200 | 4200 | 0 |
| 567 | 20250418 | 090300 | 744170 | 4200 | 4200 | 4200 | 4200 | 0 |
| 568 | 20250418 | 090200 | 744170 | 4200 | 4200 | 4200 | 4200 | 10 |
| 569 | 20250418 | 090100 | 702170 | 4170 | 4170 | 4170 | 4170 | 0 |
| 570 | 20250418 | 090000 | 702170 | 4170 | 4205 | 4205 | 4170 | 167 |