29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 3 | 20250417 | 184300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20250417 | 184200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20250417 | 184100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20250417 | 184000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20250417 | 183900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20250417 | 183800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20250417 | 183700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20250417 | 183600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20250417 | 183500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20250417 | 183400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20250417 | 183300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20250417 | 183200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20250417 | 183100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20250417 | 183000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20250417 | 182900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20250417 | 182800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20250417 | 182700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20250417 | 182600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20250417 | 182500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20250417 | 182400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20250417 | 182300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20250417 | 182200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20250417 | 182100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20250417 | 182000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20250417 | 181900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20250417 | 181800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20250417 | 181700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20250417 | 181600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20250417 | 181500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20250417 | 181400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 33 | 20250417 | 181300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20250417 | 181200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20250417 | 181100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20250417 | 181000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20250417 | 180900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20250417 | 180800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20250417 | 180700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20250417 | 180600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20250417 | 180500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20250417 | 180400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20250417 | 180300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20250417 | 180200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20250417 | 180100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20250417 | 180000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20250417 | 175900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20250417 | 175800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20250417 | 175700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20250417 | 175600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20250417 | 175500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20250417 | 175400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20250417 | 175300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20250417 | 175200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20250417 | 175100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20250417 | 175000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20250417 | 174900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20250417 | 174800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20250417 | 174700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20250417 | 174600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20250417 | 174500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20250417 | 174400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 63 | 20250417 | 174300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20250417 | 174200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20250417 | 174100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20250417 | 174000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20250417 | 173900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20250417 | 173800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20250417 | 173700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20250417 | 173600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20250417 | 173500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20250417 | 173400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20250417 | 173300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20250417 | 173200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20250417 | 173100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20250417 | 173000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20250417 | 172900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20250417 | 172800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20250417 | 172700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20250417 | 172600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20250417 | 172500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20250417 | 172400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20250417 | 172300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20250417 | 172200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20250417 | 172100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20250417 | 172000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20250417 | 171900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20250417 | 171800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20250417 | 171700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20250417 | 171600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20250417 | 171500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20250417 | 171400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 93 | 20250417 | 171300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20250417 | 171200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20250417 | 171100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20250417 | 171000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20250417 | 170900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20250417 | 170800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20250417 | 170700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20250417 | 170600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20250417 | 170500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20250417 | 170400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20250417 | 170300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20250417 | 170200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20250417 | 170100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20250417 | 170000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20250417 | 165900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20250417 | 165800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20250417 | 165700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20250417 | 165600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20250417 | 165500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20250417 | 165400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20250417 | 165300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20250417 | 165200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20250417 | 165100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20250417 | 165000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20250417 | 164900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20250417 | 164800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20250417 | 164700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20250417 | 164600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20250417 | 164500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20250417 | 164400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 123 | 20250417 | 164300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20250417 | 164200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20250417 | 164100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20250417 | 164000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20250417 | 163900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20250417 | 163800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20250417 | 163700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20250417 | 163600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20250417 | 163500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20250417 | 163400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20250417 | 163300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20250417 | 163200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20250417 | 163100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20250417 | 163000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20250417 | 162900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20250417 | 162800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20250417 | 162700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20250417 | 162600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20250417 | 162500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20250417 | 162400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20250417 | 162300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20250417 | 162200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20250417 | 162100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20250417 | 162000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20250417 | 161900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20250417 | 161800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20250417 | 161700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20250417 | 161600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20250417 | 161500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20250417 | 161400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 153 | 20250417 | 161300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20250417 | 161200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20250417 | 161100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20250417 | 161000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20250417 | 160900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20250417 | 160800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20250417 | 160700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20250417 | 160600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20250417 | 160500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20250417 | 160400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20250417 | 160300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20250417 | 160200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20250417 | 160100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20250417 | 160000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20250417 | 155900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20250417 | 155800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20250417 | 155700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20250417 | 155600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20250417 | 155500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20250417 | 155400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20250417 | 155300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20250417 | 155200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20250417 | 155100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20250417 | 155000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20250417 | 154900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20250417 | 154800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20250417 | 154700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20250417 | 154600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20250417 | 154500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20250417 | 154400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 183 | 20250417 | 154300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20250417 | 154200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20250417 | 154100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20250417 | 154000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20250417 | 153900 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20250417 | 153800 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20250417 | 153700 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20250417 | 153600 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20250417 | 153500 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20250417 | 153400 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20250417 | 153300 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20250417 | 153200 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20250417 | 153100 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20250417 | 153000 | 2635011752 | 4740 | 4740 | 4740 | 4740 | 10198 |
| 197 | 20250417 | 152900 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20250417 | 152800 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20250417 | 152700 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20250417 | 152600 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20250417 | 152500 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20250417 | 152400 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20250417 | 152300 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20250417 | 152200 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20250417 | 152100 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20250417 | 152000 | 2586673232 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20250417 | 151900 | 2586673232 | 4765 | 4750 | 4765 | 4750 | 3442 |
| 208 | 20250417 | 151800 | 2570282267 | 4750 | 4745 | 4750 | 4740 | 123 |
| 209 | 20250417 | 151700 | 2569698727 | 4745 | 4735 | 4745 | 4735 | 967 |
| 210 | 20250417 | 151600 | 2565117077 | 4735 | 4730 | 4735 | 4730 | 645 |
| 211 | 20250417 | 151500 | 2562066072 | 4730 | 4725 | 4730 | 4715 | 2057 |
| 212 | 20250417 | 151400 | 2552363277 | 4730 | 4735 | 4735 | 4730 | 488 |
| 213 | 20250417 | 151300 | 2550054977 | 4735 | 4735 | 4735 | 4735 | 1 |
| 214 | 20250417 | 151200 | 2550050242 | 4730 | 4725 | 4730 | 4725 | 373 |
| 215 | 20250417 | 151100 | 2548286012 | 4715 | 4715 | 4715 | 4705 | 4001 |
| 216 | 20250417 | 151000 | 2529435922 | 4730 | 4730 | 4730 | 4720 | 2224 |
| 217 | 20250417 | 150900 | 2518932832 | 4730 | 4730 | 4730 | 4730 | 3 |
| 218 | 20250417 | 150800 | 2518918642 | 4730 | 4725 | 4730 | 4725 | 213 |
| 219 | 20250417 | 150700 | 2517911162 | 4730 | 4730 | 4730 | 4730 | 804 |
| 220 | 20250417 | 150600 | 2514108242 | 4730 | 4725 | 4730 | 4725 | 371 |
| 221 | 20250417 | 150500 | 2512354312 | 4730 | 4725 | 4730 | 4725 | 603 |
| 222 | 20250417 | 150400 | 2509504362 | 4730 | 4740 | 4740 | 4730 | 1300 |
| 223 | 20250417 | 150300 | 2503348782 | 4740 | 4740 | 4740 | 4740 | 20 |
| 224 | 20250417 | 150200 | 2503253982 | 4735 | 4735 | 4735 | 4735 | 80 |
| 225 | 20250417 | 150100 | 2502875182 | 4735 | 4735 | 4735 | 4735 | 2 |
| 226 | 20250417 | 150000 | 2502865712 | 4735 | 4735 | 4735 | 4730 | 170 |
| 227 | 20250417 | 145900 | 2502061022 | 4735 | 4735 | 4735 | 4735 | 12 |
| 228 | 20250417 | 145800 | 2502004202 | 4735 | 4740 | 4740 | 4735 | 42 |
| 229 | 20250417 | 145700 | 2501805322 | 4730 | 4730 | 4735 | 4730 | 138 |
| 230 | 20250417 | 145600 | 2501152572 | 4730 | 4730 | 4730 | 4730 | 0 |
| 231 | 20250417 | 145500 | 2501152572 | 4730 | 4730 | 4730 | 4730 | 200 |
| 232 | 20250417 | 145400 | 2500206572 | 4730 | 4730 | 4730 | 4730 | 0 |
| 233 | 20250417 | 145300 | 2500206572 | 4730 | 4730 | 4730 | 4730 | 100 |
| 234 | 20250417 | 145200 | 2499733572 | 4730 | 4740 | 4740 | 4720 | 1061 |
| 235 | 20250417 | 145100 | 2494722957 | 4740 | 4740 | 4740 | 4720 | 1704 |
| 236 | 20250417 | 145000 | 2486675707 | 4730 | 4730 | 4730 | 4730 | 100 |
| 237 | 20250417 | 144900 | 2486202707 | 4745 | 4745 | 4745 | 4745 | 0 |
| 238 | 20250417 | 144800 | 2486202707 | 4745 | 4745 | 4745 | 4745 | 1 |
| 239 | 20250417 | 144700 | 2486197962 | 4730 | 4740 | 4740 | 4730 | 98 |
| 240 | 20250417 | 144600 | 2485733942 | 4740 | 4740 | 4740 | 4740 | 30 |
| 241 | 20250417 | 144500 | 2485591742 | 4760 | 4735 | 4760 | 4730 | 638 |
| 242 | 20250417 | 144400 | 2482573812 | 4760 | 4760 | 4760 | 4760 | 0 |
| 243 | 20250417 | 144300 | 2482573812 | 4760 | 4760 | 4760 | 4760 | 0 |
| 244 | 20250417 | 144200 | 2482573812 | 4760 | 4760 | 4760 | 4725 | 114 |
| 245 | 20250417 | 144100 | 2482035092 | 4725 | 4750 | 4750 | 4725 | 1179 |
| 246 | 20250417 | 144000 | 2476439317 | 4745 | 4745 | 4745 | 4745 | 1 |
| 247 | 20250417 | 143900 | 2476434572 | 4725 | 4740 | 4740 | 4725 | 332 |
| 248 | 20250417 | 143800 | 2474863312 | 4765 | 4765 | 4765 | 4740 | 97 |
| 249 | 20250417 | 143700 | 2474401192 | 4765 | 4740 | 4765 | 4740 | 110 |
| 250 | 20250417 | 143600 | 2473877267 | 4740 | 4740 | 4775 | 4740 | 1218 |
| 251 | 20250417 | 143500 | 2468102202 | 4735 | 4760 | 4760 | 4735 | 1404 |
| 252 | 20250417 | 143400 | 2461448387 | 4770 | 4760 | 4770 | 4760 | 204 |
| 253 | 20250417 | 143300 | 2460475437 | 4760 | 4760 | 4760 | 4760 | 0 |
| 254 | 20250417 | 143200 | 2460475437 | 4760 | 4760 | 4760 | 4760 | 0 |
| 255 | 20250417 | 143100 | 2460475437 | 4760 | 4760 | 4760 | 4760 | 0 |
| 256 | 20250417 | 143000 | 2460475437 | 4760 | 4765 | 4765 | 4760 | 3200 |
| 257 | 20250417 | 142900 | 2445242937 | 4765 | 4765 | 4765 | 4765 | 0 |
| 258 | 20250417 | 142800 | 2445242937 | 4765 | 4745 | 4765 | 4745 | 401 |
| 259 | 20250417 | 142700 | 2443338492 | 4765 | 4765 | 4765 | 4765 | 201 |
| 260 | 20250417 | 142600 | 2442380727 | 4740 | 4740 | 4740 | 4740 | 0 |
| 261 | 20250417 | 142500 | 2442380727 | 4740 | 4735 | 4775 | 4735 | 402 |
| 262 | 20250417 | 142400 | 2440462012 | 4775 | 4745 | 4775 | 4730 | 2064 |
| 263 | 20250417 | 142300 | 2430666287 | 4740 | 4740 | 4740 | 4740 | 0 |
| 264 | 20250417 | 142200 | 2430666287 | 4740 | 4740 | 4740 | 4740 | 261 |
| 265 | 20250417 | 142100 | 2429429147 | 4740 | 4735 | 4740 | 4730 | 210 |
| 266 | 20250417 | 142000 | 2428435627 | 4735 | 4735 | 4735 | 4735 | 79 |
| 267 | 20250417 | 141900 | 2428061562 | 4735 | 4740 | 4740 | 4735 | 482 |
| 268 | 20250417 | 141800 | 2425778342 | 4740 | 4740 | 4740 | 4735 | 2779 |
| 269 | 20250417 | 141700 | 2412606882 | 4745 | 4765 | 4765 | 4745 | 1202 |
| 270 | 20250417 | 141600 | 2406900552 | 4750 | 4750 | 4750 | 4750 | 0 |
| 271 | 20250417 | 141500 | 2406900552 | 4750 | 4750 | 4750 | 4750 | 0 |
| 272 | 20250417 | 141400 | 2406900552 | 4750 | 4750 | 4750 | 4750 | 200 |
| 273 | 20250417 | 141300 | 2405950552 | 4755 | 4770 | 4770 | 4755 | 119 |
| 274 | 20250417 | 141200 | 2405384392 | 4770 | 4770 | 4770 | 4770 | 3 |
| 275 | 20250417 | 141100 | 2405370082 | 4775 | 4775 | 4775 | 4775 | 0 |
| 276 | 20250417 | 141000 | 2405370082 | 4775 | 4775 | 4775 | 4775 | 0 |
| 277 | 20250417 | 140900 | 2405370082 | 4775 | 4760 | 4775 | 4750 | 2144 |
| 278 | 20250417 | 140800 | 2395183592 | 4780 | 4780 | 4780 | 4780 | 0 |
| 279 | 20250417 | 140700 | 2395183592 | 4780 | 4780 | 4780 | 4780 | 81 |
| 280 | 20250417 | 140600 | 2394796412 | 4780 | 4780 | 4780 | 4780 | 5 |
| 281 | 20250417 | 140500 | 2394772512 | 4785 | 4770 | 4785 | 4770 | 603 |
| 282 | 20250417 | 140400 | 2391896172 | 4770 | 4765 | 4770 | 4765 | 2 |
| 283 | 20250417 | 140300 | 2391886637 | 4755 | 4755 | 4755 | 4755 | 47 |
| 284 | 20250417 | 140200 | 2391663152 | 4750 | 4755 | 4755 | 4750 | 103 |
| 285 | 20250417 | 140100 | 2391173402 | 4755 | 4755 | 4755 | 4755 | 153 |
| 286 | 20250417 | 140000 | 2390445887 | 4755 | 4750 | 4755 | 4750 | 971 |
| 287 | 20250417 | 135900 | 2385831222 | 4750 | 4755 | 4755 | 4750 | 709 |
| 288 | 20250417 | 135800 | 2382460657 | 4755 | 4760 | 4770 | 4755 | 1785 |
| 289 | 20250417 | 135700 | 2373968297 | 4765 | 4765 | 4765 | 4765 | 2124 |
| 290 | 20250417 | 135600 | 2363847437 | 4770 | 4780 | 4780 | 4770 | 762 |
| 291 | 20250417 | 135500 | 2360209852 | 4780 | 4780 | 4780 | 4780 | 1 |
| 292 | 20250417 | 135400 | 2360205072 | 4780 | 4790 | 4790 | 4780 | 115 |
| 293 | 20250417 | 135300 | 2359655117 | 4790 | 4790 | 4790 | 4790 | 0 |
| 294 | 20250417 | 135200 | 2359655117 | 4790 | 4790 | 4790 | 4790 | 5 |
| 295 | 20250417 | 135100 | 2359631167 | 4790 | 4780 | 4790 | 4780 | 113 |
| 296 | 20250417 | 135000 | 2359089997 | 4785 | 4780 | 4785 | 4780 | 3 |
| 297 | 20250417 | 134900 | 2359075652 | 4770 | 4790 | 4790 | 4770 | 1250 |
| 298 | 20250417 | 134800 | 2353107602 | 4790 | 4785 | 4790 | 4770 | 1110 |
| 299 | 20250417 | 134700 | 2347811177 | 4780 | 4780 | 4780 | 4780 | 4 |
| 300 | 20250417 | 134600 | 2347792057 | 4790 | 4780 | 4790 | 4770 | 2062 |
| 301 | 20250417 | 134500 | 2337945802 | 4785 | 4790 | 4790 | 4785 | 1000 |
| 302 | 20250417 | 134400 | 2333160357 | 4790 | 4790 | 4790 | 4790 | 100 |
| 303 | 20250417 | 134300 | 2332681357 | 4800 | 4790 | 4800 | 4790 | 75 |
| 304 | 20250417 | 134200 | 2332321907 | 4790 | 4790 | 4790 | 4790 | 148 |
| 305 | 20250417 | 134100 | 2331612987 | 4800 | 4795 | 4800 | 4795 | 106 |
| 306 | 20250417 | 134000 | 2331104192 | 4800 | 4800 | 4800 | 4800 | 0 |
| 307 | 20250417 | 133900 | 2331104192 | 4800 | 4800 | 4800 | 4800 | 99 |
| 308 | 20250417 | 133800 | 2330628992 | 4800 | 4800 | 4800 | 4800 | 0 |
| 309 | 20250417 | 133700 | 2330628992 | 4800 | 4790 | 4800 | 4790 | 756 |
| 310 | 20250417 | 133600 | 2327002652 | 4795 | 4795 | 4795 | 4795 | 209 |
| 311 | 20250417 | 133500 | 2326000497 | 4800 | 4800 | 4800 | 4800 | 107 |
| 312 | 20250417 | 133400 | 2325486897 | 4800 | 4800 | 4800 | 4800 | 117 |
| 313 | 20250417 | 133300 | 2324925297 | 4805 | 4805 | 4805 | 4805 | 27 |
| 314 | 20250417 | 133200 | 2324795562 | 4800 | 4800 | 4800 | 4800 | 1 |
| 315 | 20250417 | 133100 | 2324790762 | 4805 | 4805 | 4805 | 4805 | 115 |
| 316 | 20250417 | 133000 | 2324238187 | 4805 | 4805 | 4805 | 4805 | 200 |
| 317 | 20250417 | 132900 | 2323277187 | 4805 | 4800 | 4805 | 4800 | 146 |
| 318 | 20250417 | 132800 | 2322575887 | 4800 | 4795 | 4800 | 4795 | 254 |
| 319 | 20250417 | 132700 | 2321357227 | 4800 | 4800 | 4800 | 4800 | 1 |
| 320 | 20250417 | 132600 | 2321352427 | 4800 | 4800 | 4800 | 4800 | 0 |
| 321 | 20250417 | 132500 | 2321352427 | 4800 | 4800 | 4800 | 4800 | 0 |
| 322 | 20250417 | 132400 | 2321352427 | 4800 | 4800 | 4800 | 4800 | 0 |
| 323 | 20250417 | 132300 | 2321352427 | 4800 | 4800 | 4800 | 4800 | 2 |
| 324 | 20250417 | 132200 | 2321342827 | 4800 | 4800 | 4800 | 4800 | 1 |
| 325 | 20250417 | 132100 | 2321338027 | 4790 | 4780 | 4790 | 4775 | 568 |
| 326 | 20250417 | 132000 | 2318625527 | 4800 | 4800 | 4800 | 4800 | 0 |
| 327 | 20250417 | 131900 | 2318625527 | 4800 | 4800 | 4800 | 4800 | 0 |
| 328 | 20250417 | 131800 | 2318625527 | 4800 | 4800 | 4800 | 4800 | 0 |
| 329 | 20250417 | 131700 | 2318625527 | 4800 | 4800 | 4800 | 4800 | 2 |
| 330 | 20250417 | 131600 | 2318615927 | 4780 | 4780 | 4780 | 4780 | 0 |
| 331 | 20250417 | 131500 | 2318615927 | 4780 | 4790 | 4800 | 4780 | 160 |
| 332 | 20250417 | 131400 | 2317851017 | 4780 | 4790 | 4790 | 4780 | 1380 |
| 333 | 20250417 | 131300 | 2311251397 | 4800 | 4800 | 4800 | 4800 | 0 |
| 334 | 20250417 | 131200 | 2311251397 | 4800 | 4800 | 4800 | 4800 | 20 |
| 335 | 20250417 | 131100 | 2311155397 | 4800 | 4800 | 4800 | 4800 | 795 |
| 336 | 20250417 | 131000 | 2307339397 | 4805 | 4805 | 4805 | 4805 | 464 |
| 337 | 20250417 | 130900 | 2305109877 | 4800 | 4800 | 4800 | 4800 | 1585 |
| 338 | 20250417 | 130800 | 2297501877 | 4800 | 4795 | 4800 | 4795 | 28 |
| 339 | 20250417 | 130700 | 2297367612 | 4790 | 4790 | 4790 | 4790 | 1 |
| 340 | 20250417 | 130600 | 2297362822 | 4790 | 4795 | 4795 | 4790 | 705 |
| 341 | 20250417 | 130500 | 2293985357 | 4800 | 4800 | 4800 | 4800 | 62 |
| 342 | 20250417 | 130400 | 2293687757 | 4800 | 4800 | 4800 | 4800 | 0 |
| 343 | 20250417 | 130300 | 2293687757 | 4800 | 4810 | 4810 | 4800 | 275 |
| 344 | 20250417 | 130200 | 2292367747 | 4810 | 4800 | 4810 | 4800 | 102 |
| 345 | 20250417 | 130100 | 2291878132 | 4800 | 4800 | 4800 | 4800 | 132 |
| 346 | 20250417 | 130000 | 2291244532 | 4800 | 4800 | 4805 | 4800 | 464 |
| 347 | 20250417 | 125900 | 2289016497 | 4810 | 4810 | 4810 | 4810 | 0 |
| 348 | 20250417 | 125800 | 2289016497 | 4810 | 4810 | 4810 | 4810 | 0 |
| 349 | 20250417 | 125700 | 2289016497 | 4810 | 4810 | 4810 | 4810 | 0 |
| 350 | 20250417 | 125600 | 2289016497 | 4810 | 4800 | 4810 | 4800 | 180 |
| 351 | 20250417 | 125500 | 2288152247 | 4790 | 4790 | 4790 | 4790 | 204 |
| 352 | 20250417 | 125400 | 2287175087 | 4780 | 4780 | 4780 | 4780 | 0 |
| 353 | 20250417 | 125300 | 2287175087 | 4780 | 4780 | 4780 | 4780 | 0 |
| 354 | 20250417 | 125200 | 2287175087 | 4780 | 4780 | 4780 | 4780 | 100 |
| 355 | 20250417 | 125100 | 2286697087 | 4770 | 4770 | 4770 | 4770 | 50 |
| 356 | 20250417 | 125000 | 2286458587 | 4770 | 4785 | 4785 | 4770 | 110 |
| 357 | 20250417 | 124900 | 2285932387 | 4790 | 4790 | 4790 | 4790 | 0 |
| 358 | 20250417 | 124800 | 2285932387 | 4790 | 4780 | 4790 | 4780 | 375 |
| 359 | 20250417 | 124700 | 2284138017 | 4785 | 4780 | 4785 | 4780 | 1096 |
| 360 | 20250417 | 124600 | 2278898732 | 4780 | 4780 | 4780 | 4780 | 1 |
| 361 | 20250417 | 124500 | 2278893952 | 4780 | 4775 | 4780 | 4775 | 2 |
| 362 | 20250417 | 124400 | 2278884397 | 4765 | 4765 | 4765 | 4765 | 0 |
| 363 | 20250417 | 124300 | 2278884397 | 4765 | 4765 | 4765 | 4765 | 200 |
| 364 | 20250417 | 124200 | 2277931397 | 4780 | 4780 | 4780 | 4780 | 0 |
| 365 | 20250417 | 124100 | 2277931397 | 4780 | 4780 | 4780 | 4780 | 1 |
| 366 | 20250417 | 124000 | 2277926617 | 4765 | 4770 | 4770 | 4765 | 250 |
| 367 | 20250417 | 123900 | 2276735192 | 4765 | 4770 | 4770 | 4765 | 400 |
| 368 | 20250417 | 123800 | 2274828772 | 4770 | 4785 | 4785 | 4770 | 903 |
| 369 | 20250417 | 123700 | 2270508682 | 4785 | 4785 | 4785 | 4785 | 0 |
| 370 | 20250417 | 123600 | 2270508682 | 4785 | 4785 | 4785 | 4785 | 0 |
| 371 | 20250417 | 123500 | 2270508682 | 4785 | 4785 | 4785 | 4785 | 0 |
| 372 | 20250417 | 123400 | 2270508682 | 4785 | 4785 | 4785 | 4785 | 201 |
| 373 | 20250417 | 123300 | 2269546897 | 4780 | 4780 | 4780 | 4780 | 5 |
| 374 | 20250417 | 123200 | 2269522997 | 4780 | 4760 | 4780 | 4760 | 2 |
| 375 | 20250417 | 123100 | 2269513457 | 4755 | 4755 | 4755 | 4755 | 0 |
| 376 | 20250417 | 123000 | 2269513457 | 4755 | 4755 | 4755 | 4755 | 1 |
| 377 | 20250417 | 122900 | 2269508702 | 4785 | 4785 | 4785 | 4785 | 0 |
| 378 | 20250417 | 122800 | 2269508702 | 4785 | 4785 | 4785 | 4785 | 0 |
| 379 | 20250417 | 122700 | 2269508702 | 4785 | 4785 | 4785 | 4785 | 74 |
| 380 | 20250417 | 122600 | 2269154612 | 4785 | 4750 | 4785 | 4750 | 1020 |
| 381 | 20250417 | 122500 | 2264281687 | 4750 | 4770 | 4770 | 4750 | 3 |
| 382 | 20250417 | 122400 | 2264267397 | 4750 | 4750 | 4750 | 4750 | 324 |
| 383 | 20250417 | 122300 | 2262728397 | 4750 | 4755 | 4755 | 4750 | 629 |
| 384 | 20250417 | 122200 | 2259739117 | 4755 | 4760 | 4760 | 4755 | 116 |
| 385 | 20250417 | 122100 | 2259187472 | 4755 | 4765 | 4765 | 4755 | 1123 |
| 386 | 20250417 | 122000 | 2253846357 | 4780 | 4785 | 4785 | 4780 | 52 |
| 387 | 20250417 | 121900 | 2253597547 | 4785 | 4785 | 4785 | 4785 | 0 |
| 388 | 20250417 | 121800 | 2253597547 | 4785 | 4780 | 4785 | 4780 | 272 |
| 389 | 20250417 | 121700 | 2252296127 | 4760 | 4760 | 4760 | 4760 | 2000 |
| 390 | 20250417 | 121600 | 2242776127 | 4760 | 4780 | 4780 | 4760 | 1900 |
| 391 | 20250417 | 121500 | 2233717057 | 4800 | 4800 | 4800 | 4800 | 0 |
| 392 | 20250417 | 121400 | 2233717057 | 4800 | 4800 | 4800 | 4800 | 0 |
| 393 | 20250417 | 121300 | 2233717057 | 4800 | 4810 | 4810 | 4800 | 516 |
| 394 | 20250417 | 121200 | 2231240097 | 4815 | 4800 | 4815 | 4800 | 100 |
| 395 | 20250417 | 121100 | 2230759832 | 4800 | 4780 | 4800 | 4775 | 816 |
| 396 | 20250417 | 121000 | 2226862782 | 4780 | 4780 | 4780 | 4780 | 6 |
| 397 | 20250417 | 120900 | 2226834102 | 4780 | 4780 | 4780 | 4780 | 454 |
| 398 | 20250417 | 120800 | 2224663982 | 4780 | 4785 | 4785 | 4780 | 545 |
| 399 | 20250417 | 120700 | 2222058152 | 4795 | 4795 | 4795 | 4795 | 209 |
| 400 | 20250417 | 120600 | 2221055997 | 4795 | 4795 | 4795 | 4795 | 2 |
| 401 | 20250417 | 120500 | 2221046407 | 4805 | 4780 | 4805 | 4770 | 433 |
| 402 | 20250417 | 120400 | 2218979242 | 4785 | 4785 | 4785 | 4785 | 774 |
| 403 | 20250417 | 120300 | 2215275652 | 4810 | 4810 | 4810 | 4810 | 265 |
| 404 | 20250417 | 120200 | 2214001002 | 4810 | 4785 | 4810 | 4785 | 102 |
| 405 | 20250417 | 120100 | 2213510432 | 4810 | 4810 | 4810 | 4810 | 889 |
| 406 | 20250417 | 120000 | 2209234342 | 4810 | 4810 | 4810 | 4810 | 0 |
| 407 | 20250417 | 115900 | 2209234342 | 4810 | 4810 | 4810 | 4810 | 243 |
| 408 | 20250417 | 115800 | 2208065512 | 4810 | 4810 | 4810 | 4810 | 5 |
| 409 | 20250417 | 115700 | 2208041462 | 4780 | 4790 | 4790 | 4780 | 1380 |
| 410 | 20250417 | 115600 | 2201440162 | 4790 | 4820 | 4820 | 4790 | 102 |
| 411 | 20250417 | 115500 | 2200951157 | 4820 | 4820 | 4820 | 4800 | 788 |
| 412 | 20250417 | 115400 | 2197156447 | 4820 | 4820 | 4820 | 4820 | 3 |
| 413 | 20250417 | 115300 | 2197141987 | 4835 | 4825 | 4840 | 4825 | 851 |
| 414 | 20250417 | 115200 | 2193031877 | 4830 | 4825 | 4830 | 4820 | 1079 |
| 415 | 20250417 | 115100 | 2187825772 | 4825 | 4820 | 4830 | 4820 | 1075 |
| 416 | 20250417 | 115000 | 2182644077 | 4815 | 4815 | 4815 | 4815 | 439 |
| 417 | 20250417 | 114900 | 2180530292 | 4815 | 4800 | 4820 | 4800 | 672 |
| 418 | 20250417 | 114800 | 2177297462 | 4800 | 4800 | 4800 | 4800 | 205 |
| 419 | 20250417 | 114700 | 2176313462 | 4800 | 4800 | 4805 | 4800 | 573 |
| 420 | 20250417 | 114600 | 2173563037 | 4800 | 4790 | 4800 | 4790 | 748 |
| 421 | 20250417 | 114500 | 2169975617 | 4795 | 4790 | 4795 | 4790 | 777 |
| 422 | 20250417 | 114400 | 2166251157 | 4785 | 4780 | 4785 | 4780 | 117 |
| 423 | 20250417 | 114300 | 2165691317 | 4785 | 4765 | 4785 | 4765 | 1131 |
| 424 | 20250417 | 114200 | 2160290392 | 4765 | 4765 | 4765 | 4765 | 123 |
| 425 | 20250417 | 114100 | 2159704297 | 4770 | 4770 | 4770 | 4770 | 23 |
| 426 | 20250417 | 114000 | 2159594587 | 4760 | 4760 | 4760 | 4760 | 0 |
| 427 | 20250417 | 113900 | 2159594587 | 4760 | 4760 | 4760 | 4760 | 0 |
| 428 | 20250417 | 113800 | 2159594587 | 4760 | 4760 | 4760 | 4760 | 0 |
| 429 | 20250417 | 113700 | 2159594587 | 4760 | 4770 | 4770 | 4760 | 527 |
| 430 | 20250417 | 113600 | 2157084292 | 4770 | 4770 | 4770 | 4770 | 0 |
| 431 | 20250417 | 113500 | 2157084292 | 4770 | 4770 | 4770 | 4770 | 783 |
| 432 | 20250417 | 113400 | 2153349382 | 4785 | 4785 | 4785 | 4785 | 100 |
| 433 | 20250417 | 113300 | 2152870882 | 4785 | 4780 | 4785 | 4780 | 3 |
| 434 | 20250417 | 113200 | 2152856532 | 4777 | 4777 | 4777 | 4777 | 50 |
| 435 | 20250417 | 113100 | 2152617682 | 4785 | 4785 | 4785 | 4785 | 116 |
| 436 | 20250417 | 113000 | 2152062622 | 4770 | 4770 | 4770 | 4770 | 0 |
| 437 | 20250417 | 112900 | 2152062622 | 4770 | 4777 | 4785 | 4770 | 301 |
| 438 | 20250417 | 112800 | 2150624637 | 4777 | 4770 | 4785 | 4770 | 1620 |
| 439 | 20250417 | 112700 | 2142894822 | 4770 | 4770 | 4770 | 4770 | 1617 |
| 440 | 20250417 | 112600 | 2135181732 | 4770 | 4770 | 4770 | 4770 | 226 |
| 441 | 20250417 | 112500 | 2134103712 | 4770 | 4770 | 4770 | 4770 | 0 |
| 442 | 20250417 | 112400 | 2134103712 | 4770 | 4770 | 4770 | 4770 | 70 |
| 443 | 20250417 | 112300 | 2133769812 | 4770 | 4770 | 4770 | 4770 | 2 |
| 444 | 20250417 | 112200 | 2133760272 | 4770 | 4770 | 4770 | 4770 | 1050 |
| 445 | 20250417 | 112100 | 2128751772 | 4770 | 4770 | 4770 | 4770 | 0 |
| 446 | 20250417 | 112000 | 2128751772 | 4770 | 4770 | 4770 | 4770 | 0 |
| 447 | 20250417 | 111900 | 2128751772 | 4770 | 4770 | 4770 | 4770 | 50 |
| 448 | 20250417 | 111800 | 2128513272 | 4770 | 4770 | 4770 | 4770 | 0 |
| 449 | 20250417 | 111700 | 2128513272 | 4770 | 4770 | 4770 | 4770 | 0 |
| 450 | 20250417 | 111600 | 2128513272 | 4770 | 4770 | 4770 | 4770 | 100 |
| 451 | 20250417 | 111500 | 2128036272 | 4765 | 4765 | 4765 | 4765 | 1 |
| 452 | 20250417 | 111400 | 2128031507 | 4765 | 4765 | 4770 | 4760 | 84 |
| 453 | 20250417 | 111300 | 2127631147 | 4765 | 4765 | 4765 | 4765 | 1 |
| 454 | 20250417 | 111200 | 2127626382 | 4760 | 4760 | 4760 | 4760 | 0 |
| 455 | 20250417 | 111100 | 2127626382 | 4760 | 4755 | 4760 | 4755 | 794 |
| 456 | 20250417 | 111000 | 2123850792 | 4755 | 4755 | 4755 | 4755 | 1 |
| 457 | 20250417 | 110900 | 2123846037 | 4740 | 4740 | 4740 | 4740 | 0 |
| 458 | 20250417 | 110800 | 2123846037 | 4740 | 4745 | 4745 | 4740 | 1516 |
| 459 | 20250417 | 110700 | 2116657522 | 4760 | 4760 | 4760 | 4760 | 0 |
| 460 | 20250417 | 110600 | 2116657522 | 4760 | 4760 | 4760 | 4760 | 1 |
| 461 | 20250417 | 110500 | 2116652762 | 4745 | 4745 | 4745 | 4745 | 17 |
| 462 | 20250417 | 110400 | 2116572097 | 4745 | 4755 | 4755 | 4745 | 1042 |
| 463 | 20250417 | 110300 | 2111627227 | 4750 | 4750 | 4750 | 4750 | 0 |
| 464 | 20250417 | 110200 | 2111627227 | 4750 | 4750 | 4750 | 4750 | 0 |
| 465 | 20250417 | 110100 | 2111627227 | 4750 | 4755 | 4755 | 4750 | 866 |
| 466 | 20250417 | 110000 | 2107513587 | 4765 | 4765 | 4765 | 4765 | 1 |
| 467 | 20250417 | 105900 | 2107508822 | 4760 | 4765 | 4765 | 4760 | 28 |
| 468 | 20250417 | 105800 | 2107375537 | 4750 | 4760 | 4770 | 4750 | 1649 |
| 469 | 20250417 | 105700 | 2099535637 | 4760 | 4755 | 4760 | 4755 | 249 |
| 470 | 20250417 | 105600 | 2098351512 | 4755 | 4755 | 4755 | 4755 | 28 |
| 471 | 20250417 | 105500 | 2098218372 | 4745 | 4745 | 4745 | 4745 | 140 |
| 472 | 20250417 | 105400 | 2097554072 | 4745 | 4755 | 4755 | 4745 | 1600 |
| 473 | 20250417 | 105300 | 2089958897 | 4760 | 4760 | 4760 | 4760 | 0 |
| 474 | 20250417 | 105200 | 2089958897 | 4760 | 4745 | 4760 | 4745 | 484 |
| 475 | 20250417 | 105100 | 2087661852 | 4745 | 4745 | 4745 | 4745 | 0 |
| 476 | 20250417 | 105000 | 2087661852 | 4745 | 4760 | 4760 | 4745 | 460 |
| 477 | 20250417 | 104900 | 2085476642 | 4755 | 4755 | 4755 | 4755 | 300 |
| 478 | 20250417 | 104800 | 2084050142 | 4770 | 4765 | 4770 | 4765 | 57 |
| 479 | 20250417 | 104700 | 2083778397 | 4755 | 4755 | 4755 | 4755 | 0 |
| 480 | 20250417 | 104600 | 2083778397 | 4755 | 4740 | 4765 | 4735 | 1420 |
| 481 | 20250417 | 104500 | 2077053517 | 4740 | 4750 | 4750 | 4740 | 1035 |
| 482 | 20250417 | 104400 | 2072147347 | 4750 | 4750 | 4750 | 4750 | 600 |
| 483 | 20250417 | 104300 | 2069297347 | 4775 | 4765 | 4775 | 4755 | 3194 |
| 484 | 20250417 | 104200 | 2054082417 | 4765 | 4780 | 4785 | 4765 | 1389 |
| 485 | 20250417 | 104100 | 2047460887 | 4780 | 4780 | 4780 | 4780 | 438 |
| 486 | 20250417 | 104000 | 2045367247 | 4780 | 4780 | 4780 | 4780 | 1372 |
| 487 | 20250417 | 103900 | 2038809087 | 4765 | 4780 | 4780 | 4765 | 749 |
| 488 | 20250417 | 103800 | 2035228897 | 4780 | 4785 | 4790 | 4780 | 3691 |
| 489 | 20250417 | 103700 | 2017555507 | 4760 | 4770 | 4770 | 4760 | 761 |
| 490 | 20250417 | 103600 | 2013927932 | 4770 | 4770 | 4770 | 4770 | 88 |
| 491 | 20250417 | 103500 | 2013508172 | 4755 | 4770 | 4775 | 4755 | 741 |
| 492 | 20250417 | 103400 | 2009980387 | 4795 | 4795 | 4795 | 4765 | 528 |
| 493 | 20250417 | 103300 | 2007451382 | 4795 | 4790 | 4800 | 4780 | 232 |
| 494 | 20250417 | 103200 | 2006338352 | 4765 | 4750 | 4765 | 4750 | 2829 |
| 495 | 20250417 | 103100 | 1992886552 | 4750 | 4740 | 4750 | 4740 | 2451 |
| 496 | 20250417 | 103000 | 1981258037 | 4740 | 4740 | 4745 | 4740 | 261 |
| 497 | 20250417 | 102900 | 1980020652 | 4745 | 4742 | 4745 | 4742 | 136 |
| 498 | 20250417 | 102800 | 1979375632 | 4740 | 4740 | 4740 | 4740 | 95 |
| 499 | 20250417 | 102700 | 1978925332 | 4725 | 4725 | 4725 | 4725 | 92 |
| 500 | 20250417 | 102600 | 1978490632 | 4710 | 4715 | 4715 | 4710 | 430 |
| 501 | 20250417 | 102500 | 1976465317 | 4735 | 4735 | 4735 | 4735 | 208 |
| 502 | 20250417 | 102400 | 1975480437 | 4735 | 4745 | 4745 | 4710 | 106 |
| 503 | 20250417 | 102300 | 1974979077 | 4740 | 4745 | 4750 | 4740 | 750 |
| 504 | 20250417 | 102200 | 1971419827 | 4740 | 4740 | 4740 | 4735 | 358 |
| 505 | 20250417 | 102100 | 1969724157 | 4710 | 4740 | 4745 | 4710 | 623 |
| 506 | 20250417 | 102000 | 1966778422 | 4730 | 4730 | 4730 | 4730 | 50 |
| 507 | 20250417 | 101900 | 1966541922 | 4735 | 4730 | 4735 | 4730 | 1000 |
| 508 | 20250417 | 101800 | 1961807422 | 4735 | 4735 | 4735 | 4735 | 164 |
| 509 | 20250417 | 101700 | 1961030882 | 4740 | 4725 | 4750 | 4725 | 330 |
| 510 | 20250417 | 101600 | 1959466027 | 4725 | 4710 | 4725 | 4705 | 1238 |
| 511 | 20250417 | 101500 | 1953630812 | 4710 | 4665 | 4710 | 4665 | 1143 |
| 512 | 20250417 | 101400 | 1948257902 | 4685 | 4655 | 4685 | 4655 | 67 |
| 513 | 20250417 | 101300 | 1947944037 | 4680 | 4650 | 4680 | 4600 | 6558 |
| 514 | 20250417 | 101200 | 1917469752 | 4670 | 4635 | 4670 | 4635 | 1426 |
| 515 | 20250417 | 101100 | 1910851702 | 4635 | 4720 | 4730 | 4590 | 48425 |
| 516 | 20250417 | 101000 | 1687484122 | 4690 | 4702 | 4720 | 4680 | 960 |
| 517 | 20250417 | 100900 | 1682971637 | 4675 | 4675 | 4680 | 4675 | 12 |
| 518 | 20250417 | 100800 | 1682915522 | 4675 | 4752 | 4752 | 4665 | 23055 |
| 519 | 20250417 | 100700 | 1574311937 | 4765 | 4765 | 4765 | 4765 | 0 |
| 520 | 20250417 | 100600 | 1574311937 | 4765 | 4740 | 4765 | 4735 | 410 |
| 521 | 20250417 | 100500 | 1572369777 | 4755 | 4765 | 4765 | 4745 | 965 |
| 522 | 20250417 | 100400 | 1567786962 | 4765 | 4745 | 4765 | 4745 | 10495 |
| 523 | 20250417 | 100300 | 1517926022 | 4735 | 4750 | 4750 | 4735 | 3478 |
| 524 | 20250417 | 100200 | 1501430442 | 4750 | 4760 | 4770 | 4750 | 4076 |
| 525 | 20250417 | 100100 | 1482041582 | 4760 | 4765 | 4765 | 4760 | 1046 |
| 526 | 20250417 | 100000 | 1477062392 | 4770 | 4770 | 4770 | 4765 | 965 |
| 527 | 20250417 | 095900 | 1472459742 | 4770 | 4780 | 4785 | 4770 | 1102 |
| 528 | 20250417 | 095800 | 1467200137 | 4780 | 4780 | 4780 | 4780 | 1550 |
| 529 | 20250417 | 095700 | 1459791137 | 4800 | 4800 | 4800 | 4800 | 52 |
| 530 | 20250417 | 095600 | 1459541537 | 4810 | 4775 | 4810 | 4760 | 2085 |
| 531 | 20250417 | 095500 | 1449573637 | 4780 | 4780 | 4780 | 4780 | 0 |
| 532 | 20250417 | 095400 | 1449573637 | 4780 | 4780 | 4780 | 4780 | 30 |
| 533 | 20250417 | 095300 | 1449430237 | 4780 | 4780 | 4780 | 4780 | 5 |
| 534 | 20250417 | 095200 | 1449406337 | 4760 | 4740 | 4760 | 4735 | 2903 |
| 535 | 20250417 | 095100 | 1435634852 | 4730 | 4740 | 4745 | 4730 | 3027 |
| 536 | 20250417 | 095000 | 1421297477 | 4745 | 4770 | 4790 | 4745 | 14984 |
| 537 | 20250417 | 094900 | 1349939057 | 4775 | 4810 | 4810 | 4770 | 11398 |
| 538 | 20250417 | 094800 | 1295355377 | 4800 | 4810 | 4810 | 4800 | 1554 |
| 539 | 20250417 | 094700 | 1287887787 | 4810 | 4800 | 4810 | 4795 | 6320 |
| 540 | 20250417 | 094600 | 1257540182 | 4800 | 4790 | 4800 | 4790 | 982 |
| 541 | 20250417 | 094500 | 1252829042 | 4790 | 4785 | 4790 | 4785 | 608 |
| 542 | 20250417 | 094400 | 1249918762 | 4790 | 4780 | 4790 | 4780 | 2056 |
| 543 | 20250417 | 094300 | 1240075882 | 4780 | 4780 | 4780 | 4765 | 970 |
| 544 | 20250417 | 094200 | 1235441237 | 4795 | 4765 | 4795 | 4765 | 359 |
| 545 | 20250417 | 094100 | 1233727522 | 4765 | 4775 | 4775 | 4760 | 676 |
| 546 | 20250417 | 094000 | 1230502437 | 4770 | 4815 | 4815 | 4770 | 1292 |
| 547 | 20250417 | 093900 | 1224332542 | 4810 | 4810 | 4835 | 4810 | 947 |
| 548 | 20250417 | 093800 | 1219776922 | 4795 | 4765 | 4795 | 4750 | 2091 |
| 549 | 20250417 | 093700 | 1209776977 | 4765 | 4745 | 4765 | 4730 | 5151 |
| 550 | 20250417 | 093600 | 1185299927 | 4745 | 4760 | 4765 | 4720 | 2587 |
| 551 | 20250417 | 093500 | 1173047917 | 4750 | 4775 | 4780 | 4730 | 2988 |
| 552 | 20250417 | 093400 | 1158883032 | 4735 | 4785 | 4800 | 4725 | 14611 |
| 553 | 20250417 | 093300 | 1089334112 | 4800 | 4825 | 4825 | 4785 | 3672 |
| 554 | 20250417 | 093200 | 1071679937 | 4825 | 4835 | 4850 | 4825 | 600 |
| 555 | 20250417 | 093100 | 1068773872 | 4835 | 4815 | 4835 | 4815 | 1454 |
| 556 | 20250417 | 093000 | 1061771537 | 4815 | 4850 | 4850 | 4810 | 1054 |
| 557 | 20250417 | 092900 | 1056697972 | 4860 | 4850 | 4875 | 4815 | 4013 |
| 558 | 20250417 | 092800 | 1037242567 | 4850 | 4870 | 4870 | 4850 | 1209 |
| 559 | 20250417 | 092700 | 1031373247 | 4860 | 4785 | 4865 | 4775 | 5168 |
| 560 | 20250417 | 092600 | 1006375777 | 4820 | 4745 | 4830 | 4730 | 10295 |
| 561 | 20250417 | 092500 | 957076270 | 4725 | 4740 | 4785 | 4725 | 4960 |
| 562 | 20250417 | 092400 | 933531065 | 4730 | 4850 | 4850 | 4705 | 26529 |
| 563 | 20250417 | 092300 | 807081400 | 4850 | 4890 | 4890 | 4815 | 21425 |
| 564 | 20250417 | 092200 | 703440850 | 4890 | 4945 | 4950 | 4890 | 7111 |
| 565 | 20250417 | 092100 | 668396335 | 4945 | 4940 | 4960 | 4940 | 4085 |
| 566 | 20250417 | 092000 | 648197340 | 4940 | 5040 | 5040 | 4935 | 11424 |
| 567 | 20250417 | 091900 | 591232265 | 5040 | 5070 | 5090 | 5020 | 5941 |
| 568 | 20250417 | 091800 | 561242505 | 5080 | 5030 | 5080 | 5020 | 2118 |
| 569 | 20250417 | 091700 | 550563345 | 5030 | 5000 | 5050 | 4985 | 5265 |
| 570 | 20250417 | 091600 | 524140650 | 5010 | 5030 | 5050 | 4945 | 11062 |
| 571 | 20250417 | 091500 | 468652640 | 4855 | 4855 | 4855 | 4855 | 0 |
| 572 | 20250417 | 091400 | 468652640 | 4855 | 5220 | 5230 | 4855 | 16343 |
| 573 | 20250417 | 091300 | 386255910 | 5170 | 5380 | 5380 | 5030 | 26823 |
| 574 | 20250417 | 091200 | 243331840 | 5460 | 5460 | 5460 | 5460 | 0 |
| 575 | 20250417 | 091100 | 243331840 | 5460 | 5120 | 5460 | 5070 | 34021 |
| 576 | 20250417 | 091000 | 63568680 | 5120 | 5000 | 5120 | 4990 | 8269 |
| 577 | 20250417 | 090900 | 22012995 | 5010 | 5010 | 5010 | 5010 | 190 |
| 578 | 20250417 | 090800 | 21061095 | 5030 | 5030 | 5030 | 5030 | 101 |
| 579 | 20250417 | 090700 | 20553065 | 5040 | 5040 | 5040 | 5040 | 0 |
| 580 | 20250417 | 090600 | 20553065 | 5040 | 5010 | 5040 | 5000 | 1095 |
| 581 | 20250417 | 090500 | 15077825 | 5020 | 5050 | 5050 | 5020 | 1146 |
| 582 | 20250417 | 090400 | 9323675 | 5020 | 4990 | 5020 | 4980 | 557 |
| 583 | 20250417 | 090300 | 6538695 | 4985 | 4985 | 4985 | 4985 | 110 |
| 584 | 20250417 | 090200 | 5990345 | 4985 | 4995 | 4995 | 4985 | 18 |
| 585 | 20250417 | 090100 | 5900505 | 5000 | 5000 | 5000 | 5000 | 3 |
| 586 | 20250417 | 090000 | 5885505 | 5010 | 4970 | 5010 | 4955 | 1181 |