28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 3 | 20250418 | 183100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 4 | 20250418 | 183000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 5 | 20250418 | 182900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 6 | 20250418 | 182800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 7 | 20250418 | 182700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 8 | 20250418 | 182600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 9 | 20250418 | 182500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 10 | 20250418 | 182400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 11 | 20250418 | 182300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 12 | 20250418 | 182200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 13 | 20250418 | 182100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 14 | 20250418 | 182000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 15 | 20250418 | 181900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 16 | 20250418 | 181800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 17 | 20250418 | 181700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 18 | 20250418 | 181600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 19 | 20250418 | 181500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 20 | 20250418 | 181400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 21 | 20250418 | 181300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 22 | 20250418 | 181200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 23 | 20250418 | 181100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 24 | 20250418 | 181000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 25 | 20250418 | 180900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 26 | 20250418 | 180800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 27 | 20250418 | 180700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 28 | 20250418 | 180600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 29 | 20250418 | 180500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 30 | 20250418 | 180400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 31 | 20250418 | 180300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 32 | 20250418 | 180200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 33 | 20250418 | 180100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 34 | 20250418 | 180000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 35 | 20250418 | 175900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 36 | 20250418 | 175800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 37 | 20250418 | 175700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 38 | 20250418 | 175600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 39 | 20250418 | 175500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 40 | 20250418 | 175400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 41 | 20250418 | 175300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 42 | 20250418 | 175200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 43 | 20250418 | 175100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 44 | 20250418 | 175000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 45 | 20250418 | 174900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 46 | 20250418 | 174800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 47 | 20250418 | 174700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 48 | 20250418 | 174600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 49 | 20250418 | 174500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 50 | 20250418 | 174400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 51 | 20250418 | 174300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 52 | 20250418 | 174200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 53 | 20250418 | 174100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 54 | 20250418 | 174000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 55 | 20250418 | 173900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 56 | 20250418 | 173800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 57 | 20250418 | 173700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 58 | 20250418 | 173600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 59 | 20250418 | 173500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 60 | 20250418 | 173400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 61 | 20250418 | 173300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 62 | 20250418 | 173200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 63 | 20250418 | 173100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 64 | 20250418 | 173000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 65 | 20250418 | 172900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 66 | 20250418 | 172800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 67 | 20250418 | 172700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 68 | 20250418 | 172600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 69 | 20250418 | 172500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 70 | 20250418 | 172400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 71 | 20250418 | 172300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 72 | 20250418 | 172200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 73 | 20250418 | 172100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 74 | 20250418 | 172000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 75 | 20250418 | 171900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 76 | 20250418 | 171800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 77 | 20250418 | 171700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 78 | 20250418 | 171600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 79 | 20250418 | 171500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 80 | 20250418 | 171400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 81 | 20250418 | 171300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 82 | 20250418 | 171200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 83 | 20250418 | 171100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 84 | 20250418 | 171000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 85 | 20250418 | 170900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 86 | 20250418 | 170800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 87 | 20250418 | 170700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 88 | 20250418 | 170600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 89 | 20250418 | 170500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 90 | 20250418 | 170400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 91 | 20250418 | 170300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 92 | 20250418 | 170200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 93 | 20250418 | 170100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 94 | 20250418 | 170000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 95 | 20250418 | 165900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 96 | 20250418 | 165800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 97 | 20250418 | 165700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 98 | 20250418 | 165600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 99 | 20250418 | 165500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 100 | 20250418 | 165400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 101 | 20250418 | 165300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 102 | 20250418 | 165200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 103 | 20250418 | 165100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 104 | 20250418 | 165000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 105 | 20250418 | 164900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 106 | 20250418 | 164800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 107 | 20250418 | 164700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 108 | 20250418 | 164600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 109 | 20250418 | 164500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 110 | 20250418 | 164400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 111 | 20250418 | 164300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 112 | 20250418 | 164200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 113 | 20250418 | 164100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 114 | 20250418 | 164000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 115 | 20250418 | 163900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 116 | 20250418 | 163800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 117 | 20250418 | 163700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 118 | 20250418 | 163600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 119 | 20250418 | 163500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 120 | 20250418 | 163400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 121 | 20250418 | 163300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 122 | 20250418 | 163200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 123 | 20250418 | 163100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 124 | 20250418 | 163000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 125 | 20250418 | 162900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 126 | 20250418 | 162800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 127 | 20250418 | 162700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 128 | 20250418 | 162600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 129 | 20250418 | 162500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 130 | 20250418 | 162400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 131 | 20250418 | 162300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 132 | 20250418 | 162200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 133 | 20250418 | 162100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 134 | 20250418 | 162000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 135 | 20250418 | 161900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 136 | 20250418 | 161800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 137 | 20250418 | 161700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 138 | 20250418 | 161600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 139 | 20250418 | 161500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 140 | 20250418 | 161400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 141 | 20250418 | 161300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 142 | 20250418 | 161200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 143 | 20250418 | 161100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 144 | 20250418 | 161000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 145 | 20250418 | 160900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 146 | 20250418 | 160800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 147 | 20250418 | 160700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 148 | 20250418 | 160600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 149 | 20250418 | 160500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 150 | 20250418 | 160400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 151 | 20250418 | 160300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 152 | 20250418 | 160200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 153 | 20250418 | 160100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 154 | 20250418 | 160000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 155 | 20250418 | 155900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 156 | 20250418 | 155800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 157 | 20250418 | 155700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 158 | 20250418 | 155600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 159 | 20250418 | 155500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 160 | 20250418 | 155400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 161 | 20250418 | 155300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 162 | 20250418 | 155200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 163 | 20250418 | 155100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 164 | 20250418 | 155000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 165 | 20250418 | 154900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 166 | 20250418 | 154800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 167 | 20250418 | 154700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 168 | 20250418 | 154600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 169 | 20250418 | 154500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 170 | 20250418 | 154400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 171 | 20250418 | 154300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 172 | 20250418 | 154200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 173 | 20250418 | 154100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 174 | 20250418 | 154000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 175 | 20250418 | 153900 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 176 | 20250418 | 153800 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 177 | 20250418 | 153700 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 178 | 20250418 | 153600 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 179 | 20250418 | 153500 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 180 | 20250418 | 153400 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 181 | 20250418 | 153300 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 182 | 20250418 | 153200 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 183 | 20250418 | 153100 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 0 |
| 184 | 20250418 | 153000 | 1615473160 | 9400 | 9400 | 9400 | 9400 | 8784 |
| 185 | 20250418 | 152900 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 186 | 20250418 | 152800 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 187 | 20250418 | 152700 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 188 | 20250418 | 152600 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 189 | 20250418 | 152500 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 190 | 20250418 | 152400 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 191 | 20250418 | 152300 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 192 | 20250418 | 152200 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 193 | 20250418 | 152100 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 194 | 20250418 | 152000 | 1532903560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 195 | 20250418 | 151900 | 1532903560 | 9420 | 9420 | 9430 | 9420 | 380 |
| 196 | 20250418 | 151800 | 1529321980 | 9430 | 9440 | 9440 | 9430 | 495 |
| 197 | 20250418 | 151700 | 1524652910 | 9440 | 9440 | 9440 | 9440 | 388 |
| 198 | 20250418 | 151600 | 1520990190 | 9440 | 9430 | 9440 | 9430 | 7 |
| 199 | 20250418 | 151500 | 1520924130 | 9440 | 9440 | 9440 | 9430 | 312 |
| 200 | 20250418 | 151400 | 1517978860 | 9440 | 9440 | 9440 | 9440 | 405 |
| 201 | 20250418 | 151300 | 1514155660 | 9440 | 9440 | 9440 | 9430 | 415 |
| 202 | 20250418 | 151200 | 1510239080 | 9440 | 9450 | 9450 | 9440 | 327 |
| 203 | 20250418 | 151100 | 1507150460 | 9440 | 9450 | 9450 | 9440 | 83 |
| 204 | 20250418 | 151000 | 1506366260 | 9450 | 9430 | 9450 | 9430 | 675 |
| 205 | 20250418 | 150900 | 1499990580 | 9430 | 9430 | 9450 | 9430 | 185 |
| 206 | 20250418 | 150800 | 1498244170 | 9460 | 9440 | 9460 | 9440 | 934 |
| 207 | 20250418 | 150700 | 1489423280 | 9450 | 9450 | 9450 | 9450 | 279 |
| 208 | 20250418 | 150600 | 1486786730 | 9450 | 9440 | 9450 | 9440 | 6 |
| 209 | 20250418 | 150500 | 1486730040 | 9440 | 9440 | 9440 | 9440 | 70 |
| 210 | 20250418 | 150400 | 1486069240 | 9450 | 9450 | 9450 | 9440 | 397 |
| 211 | 20250418 | 150300 | 1482321470 | 9460 | 9450 | 9460 | 9430 | 357 |
| 212 | 20250418 | 150200 | 1478950120 | 9430 | 9460 | 9460 | 9430 | 5457 |
| 213 | 20250418 | 150100 | 1427383310 | 9460 | 9460 | 9460 | 9460 | 128 |
| 214 | 20250418 | 150000 | 1426172430 | 9460 | 9460 | 9460 | 9450 | 312 |
| 215 | 20250418 | 145900 | 1423220930 | 9460 | 9460 | 9460 | 9450 | 341 |
| 216 | 20250418 | 145800 | 1419995120 | 9450 | 9450 | 9460 | 9450 | 272 |
| 217 | 20250418 | 145700 | 1417422390 | 9460 | 9460 | 9460 | 9460 | 226 |
| 218 | 20250418 | 145600 | 1415284430 | 9460 | 9460 | 9460 | 9450 | 358 |
| 219 | 20250418 | 145500 | 1411897760 | 9460 | 9450 | 9460 | 9450 | 90 |
| 220 | 20250418 | 145400 | 1411047060 | 9460 | 9460 | 9460 | 9460 | 248 |
| 221 | 20250418 | 145300 | 1408700980 | 9460 | 9460 | 9460 | 9460 | 380 |
| 222 | 20250418 | 145200 | 1405106180 | 9450 | 9460 | 9460 | 9450 | 329 |
| 223 | 20250418 | 145100 | 1401994370 | 9460 | 9460 | 9460 | 9460 | 235 |
| 224 | 20250418 | 145000 | 1399771270 | 9460 | 9460 | 9460 | 9450 | 152 |
| 225 | 20250418 | 144900 | 1398334850 | 9460 | 9440 | 9460 | 9440 | 309 |
| 226 | 20250418 | 144800 | 1395413230 | 9450 | 9450 | 9450 | 9450 | 273 |
| 227 | 20250418 | 144700 | 1392833380 | 9440 | 9460 | 9460 | 9440 | 331 |
| 228 | 20250418 | 144600 | 1389705370 | 9460 | 9440 | 9460 | 9440 | 248 |
| 229 | 20250418 | 144500 | 1387364230 | 9440 | 9460 | 9460 | 9430 | 817 |
| 230 | 20250418 | 144400 | 1379651660 | 9450 | 9450 | 9460 | 9450 | 2612 |
| 231 | 20250418 | 144300 | 1354968130 | 9460 | 9450 | 9460 | 9450 | 188 |
| 232 | 20250418 | 144200 | 1353189660 | 9460 | 9450 | 9460 | 9440 | 705 |
| 233 | 20250418 | 144100 | 1346527420 | 9450 | 9450 | 9450 | 9440 | 416 |
| 234 | 20250418 | 144000 | 1342598220 | 9450 | 9450 | 9450 | 9450 | 8 |
| 235 | 20250418 | 143900 | 1342522620 | 9450 | 9440 | 9450 | 9440 | 199 |
| 236 | 20250418 | 143800 | 1340642090 | 9440 | 9460 | 9460 | 9440 | 339 |
| 237 | 20250418 | 143700 | 1337438510 | 9460 | 9450 | 9460 | 9450 | 501 |
| 238 | 20250418 | 143600 | 1332704040 | 9450 | 9450 | 9450 | 9450 | 267 |
| 239 | 20250418 | 143500 | 1330180890 | 9440 | 9450 | 9450 | 9440 | 405 |
| 240 | 20250418 | 143400 | 1326353980 | 9450 | 9470 | 9470 | 9440 | 2173 |
| 241 | 20250418 | 143300 | 1305818580 | 9460 | 9450 | 9470 | 9450 | 395 |
| 242 | 20250418 | 143200 | 1302083730 | 9460 | 9460 | 9460 | 9460 | 1113 |
| 243 | 20250418 | 143100 | 1291554750 | 9460 | 9460 | 9460 | 9460 | 374 |
| 244 | 20250418 | 143000 | 1288016710 | 9460 | 9460 | 9460 | 9460 | 179 |
| 245 | 20250418 | 142900 | 1286323370 | 9460 | 9450 | 9460 | 9450 | 1471 |
| 246 | 20250418 | 142800 | 1272408110 | 9460 | 9460 | 9460 | 9450 | 382 |
| 247 | 20250418 | 142700 | 1268794410 | 9460 | 9460 | 9460 | 9450 | 243 |
| 248 | 20250418 | 142600 | 1266495640 | 9460 | 9460 | 9460 | 9460 | 215 |
| 249 | 20250418 | 142500 | 1264461740 | 9460 | 9450 | 9460 | 9450 | 231 |
| 250 | 20250418 | 142400 | 1262277050 | 9460 | 9460 | 9460 | 9460 | 130 |
| 251 | 20250418 | 142300 | 1261047250 | 9460 | 9460 | 9460 | 9450 | 254 |
| 252 | 20250418 | 142200 | 1258644910 | 9460 | 9460 | 9460 | 9460 | 250 |
| 253 | 20250418 | 142100 | 1256279910 | 9450 | 9460 | 9460 | 9450 | 5 |
| 254 | 20250418 | 142000 | 1256232620 | 9460 | 9450 | 9460 | 9450 | 369 |
| 255 | 20250418 | 141900 | 1252744300 | 9450 | 9460 | 9470 | 9440 | 2392 |
| 256 | 20250418 | 141800 | 1230138870 | 9460 | 9460 | 9460 | 9450 | 1072 |
| 257 | 20250418 | 141700 | 1219997760 | 9460 | 9460 | 9460 | 9460 | 842 |
| 258 | 20250418 | 141600 | 1212032440 | 9460 | 9460 | 9460 | 9450 | 244 |
| 259 | 20250418 | 141500 | 1209724280 | 9450 | 9460 | 9460 | 9450 | 217 |
| 260 | 20250418 | 141400 | 1207671660 | 9450 | 9460 | 9460 | 9450 | 25 |
| 261 | 20250418 | 141300 | 1207435380 | 9460 | 9460 | 9460 | 9450 | 355 |
| 262 | 20250418 | 141200 | 1204079130 | 9450 | 9450 | 9450 | 9440 | 1397 |
| 263 | 20250418 | 141100 | 1190879480 | 9450 | 9460 | 9460 | 9440 | 606 |
| 264 | 20250418 | 141000 | 1185154730 | 9450 | 9440 | 9450 | 9440 | 400 |
| 265 | 20250418 | 140900 | 1181376520 | 9440 | 9440 | 9440 | 9430 | 217 |
| 266 | 20250418 | 140800 | 1179328050 | 9440 | 9440 | 9440 | 9430 | 109 |
| 267 | 20250418 | 140700 | 1178300090 | 9440 | 9420 | 9440 | 9420 | 237 |
| 268 | 20250418 | 140600 | 1176062880 | 9430 | 9420 | 9430 | 9420 | 481 |
| 269 | 20250418 | 140500 | 1171528590 | 9420 | 9420 | 9420 | 9420 | 892 |
| 270 | 20250418 | 140400 | 1163125950 | 9420 | 9430 | 9430 | 9420 | 316 |
| 271 | 20250418 | 140300 | 1160147080 | 9430 | 9430 | 9440 | 9430 | 239 |
| 272 | 20250418 | 140200 | 1157893300 | 9430 | 9430 | 9430 | 9410 | 355 |
| 273 | 20250418 | 140100 | 1154550020 | 9430 | 9440 | 9450 | 9430 | 553 |
| 274 | 20250418 | 140000 | 1149329940 | 9440 | 9450 | 9460 | 9440 | 279 |
| 275 | 20250418 | 135900 | 1146693390 | 9460 | 9450 | 9460 | 9450 | 419 |
| 276 | 20250418 | 135800 | 1142730650 | 9460 | 9450 | 9460 | 9450 | 766 |
| 277 | 20250418 | 135700 | 1135491750 | 9450 | 9450 | 9450 | 9440 | 8 |
| 278 | 20250418 | 135600 | 1135416160 | 9450 | 9450 | 9450 | 9450 | 212 |
| 279 | 20250418 | 135500 | 1133412760 | 9460 | 9450 | 9460 | 9450 | 479 |
| 280 | 20250418 | 135400 | 1128882760 | 9460 | 9450 | 9460 | 9450 | 287 |
| 281 | 20250418 | 135300 | 1126168250 | 9460 | 9460 | 9460 | 9450 | 236 |
| 282 | 20250418 | 135200 | 1123936200 | 9450 | 9460 | 9460 | 9450 | 253 |
| 283 | 20250418 | 135100 | 1121544090 | 9460 | 9450 | 9460 | 9450 | 187 |
| 284 | 20250418 | 135000 | 1119775090 | 9460 | 9460 | 9460 | 9450 | 269 |
| 285 | 20250418 | 134900 | 1117231130 | 9440 | 9440 | 9460 | 9420 | 205 |
| 286 | 20250418 | 134800 | 1115297410 | 9450 | 9460 | 9460 | 9440 | 991 |
| 287 | 20250418 | 134700 | 1105931950 | 9460 | 9460 | 9460 | 9450 | 60 |
| 288 | 20250418 | 134600 | 1105364580 | 9450 | 9460 | 9460 | 9450 | 231 |
| 289 | 20250418 | 134500 | 1103179420 | 9460 | 9460 | 9460 | 9460 | 299 |
| 290 | 20250418 | 134400 | 1100350880 | 9450 | 9460 | 9460 | 9450 | 183 |
| 291 | 20250418 | 134300 | 1098619710 | 9460 | 9460 | 9470 | 9450 | 710 |
| 292 | 20250418 | 134200 | 1091903410 | 9460 | 9450 | 9460 | 9450 | 271 |
| 293 | 20250418 | 134100 | 1089342380 | 9450 | 9450 | 9450 | 9450 | 285 |
| 294 | 20250418 | 134000 | 1086649130 | 9440 | 9430 | 9440 | 9430 | 276 |
| 295 | 20250418 | 133900 | 1084045310 | 9440 | 9450 | 9450 | 9440 | 345 |
| 296 | 20250418 | 133800 | 1080788390 | 9440 | 9450 | 9450 | 9430 | 710 |
| 297 | 20250418 | 133700 | 1074085110 | 9450 | 9440 | 9450 | 9440 | 454 |
| 298 | 20250418 | 133600 | 1069799340 | 9430 | 9430 | 9440 | 9430 | 21 |
| 299 | 20250418 | 133500 | 1069601120 | 9440 | 9430 | 9440 | 9430 | 14 |
| 300 | 20250418 | 133400 | 1069469030 | 9430 | 9450 | 9450 | 9430 | 1330 |
| 301 | 20250418 | 133300 | 1056917700 | 9450 | 9450 | 9450 | 9440 | 190 |
| 302 | 20250418 | 133200 | 1055122210 | 9450 | 9450 | 9450 | 9450 | 268 |
| 303 | 20250418 | 133100 | 1052589610 | 9450 | 9440 | 9450 | 9440 | 19 |
| 304 | 20250418 | 133000 | 1052410070 | 9450 | 9440 | 9460 | 9440 | 402 |
| 305 | 20250418 | 132900 | 1048612090 | 9440 | 9450 | 9460 | 9440 | 443 |
| 306 | 20250418 | 132800 | 1044425740 | 9450 | 9430 | 9450 | 9430 | 34 |
| 307 | 20250418 | 132700 | 1044104770 | 9440 | 9420 | 9440 | 9420 | 347 |
| 308 | 20250418 | 132600 | 1040832000 | 9440 | 9430 | 9440 | 9430 | 394 |
| 309 | 20250418 | 132500 | 1037116520 | 9440 | 9460 | 9460 | 9440 | 841 |
| 310 | 20250418 | 132400 | 1029170380 | 9460 | 9460 | 9460 | 9450 | 242 |
| 311 | 20250418 | 132300 | 1026881260 | 9460 | 9460 | 9460 | 9440 | 128 |
| 312 | 20250418 | 132200 | 1025670400 | 9440 | 9460 | 9460 | 9440 | 652 |
| 313 | 20250418 | 132100 | 1019507200 | 9460 | 9460 | 9460 | 9460 | 182 |
| 314 | 20250418 | 132000 | 1017785480 | 9470 | 9460 | 9470 | 9460 | 123 |
| 315 | 20250418 | 131900 | 1016621890 | 9460 | 9460 | 9460 | 9440 | 293 |
| 316 | 20250418 | 131800 | 1013853000 | 9460 | 9460 | 9460 | 9460 | 377 |
| 317 | 20250418 | 131700 | 1010286580 | 9460 | 9450 | 9460 | 9450 | 192 |
| 318 | 20250418 | 131600 | 1008470760 | 9460 | 9460 | 9460 | 9440 | 445 |
| 319 | 20250418 | 131500 | 1004264360 | 9460 | 9450 | 9460 | 9450 | 25 |
| 320 | 20250418 | 131400 | 1004028080 | 9450 | 9460 | 9460 | 9450 | 232 |
| 321 | 20250418 | 131300 | 1001835630 | 9460 | 9450 | 9460 | 9440 | 615 |
| 322 | 20250418 | 131200 | 996026570 | 9450 | 9450 | 9450 | 9440 | 251 |
| 323 | 20250418 | 131100 | 993654630 | 9450 | 9450 | 9450 | 9450 | 130 |
| 324 | 20250418 | 131000 | 992426130 | 9450 | 9440 | 9450 | 9440 | 38 |
| 325 | 20250418 | 130900 | 992067330 | 9440 | 9440 | 9440 | 9430 | 742 |
| 326 | 20250418 | 130800 | 985062870 | 9440 | 9440 | 9440 | 9440 | 156 |
| 327 | 20250418 | 130700 | 983590230 | 9440 | 9440 | 9440 | 9430 | 330 |
| 328 | 20250418 | 130600 | 980476030 | 9440 | 9440 | 9440 | 9440 | 5 |
| 329 | 20250418 | 130500 | 980428830 | 9440 | 9430 | 9440 | 9420 | 616 |
| 330 | 20250418 | 130400 | 974619720 | 9430 | 9430 | 9430 | 9430 | 257 |
| 331 | 20250418 | 130300 | 972196210 | 9420 | 9430 | 9430 | 9420 | 320 |
| 332 | 20250418 | 130200 | 969178910 | 9430 | 9430 | 9430 | 9430 | 312 |
| 333 | 20250418 | 130100 | 966236750 | 9430 | 9430 | 9430 | 9430 | 275 |
| 334 | 20250418 | 130000 | 963643500 | 9430 | 9430 | 9430 | 9420 | 202 |
| 335 | 20250418 | 125900 | 961738690 | 9430 | 9420 | 9430 | 9420 | 9 |
| 336 | 20250418 | 125800 | 961653840 | 9430 | 9430 | 9430 | 9430 | 286 |
| 337 | 20250418 | 125700 | 958956860 | 9430 | 9420 | 9430 | 9420 | 21 |
| 338 | 20250418 | 125600 | 958759010 | 9430 | 9440 | 9440 | 9400 | 444 |
| 339 | 20250418 | 125500 | 954585050 | 9400 | 9420 | 9440 | 9400 | 1059 |
| 340 | 20250418 | 125400 | 944616960 | 9430 | 9450 | 9450 | 9430 | 13 |
| 341 | 20250418 | 125300 | 944494270 | 9440 | 9430 | 9440 | 9420 | 319 |
| 342 | 20250418 | 125200 | 941487040 | 9430 | 9410 | 9430 | 9410 | 11 |
| 343 | 20250418 | 125100 | 941383330 | 9410 | 9410 | 9420 | 9410 | 266 |
| 344 | 20250418 | 125000 | 938878960 | 9410 | 9400 | 9410 | 9400 | 3341 |
| 345 | 20250418 | 124900 | 907470920 | 9410 | 9410 | 9410 | 9410 | 117 |
| 346 | 20250418 | 124800 | 906369950 | 9410 | 9420 | 9420 | 9400 | 854 |
| 347 | 20250418 | 124700 | 898332280 | 9440 | 9440 | 9440 | 9430 | 166 |
| 348 | 20250418 | 124600 | 896766830 | 9430 | 9430 | 9430 | 9420 | 241 |
| 349 | 20250418 | 124500 | 894494300 | 9430 | 9420 | 9430 | 9420 | 78 |
| 350 | 20250418 | 124400 | 893759480 | 9420 | 9420 | 9420 | 9420 | 425 |
| 351 | 20250418 | 124300 | 889755980 | 9420 | 9420 | 9420 | 9420 | 186 |
| 352 | 20250418 | 124200 | 888003860 | 9420 | 9420 | 9420 | 9420 | 348 |
| 353 | 20250418 | 124100 | 884725700 | 9430 | 9440 | 9440 | 9420 | 487 |
| 354 | 20250418 | 124000 | 880133090 | 9440 | 9450 | 9450 | 9430 | 314 |
| 355 | 20250418 | 123900 | 877169970 | 9440 | 9440 | 9450 | 9440 | 914 |
| 356 | 20250418 | 123800 | 868541800 | 9450 | 9440 | 9450 | 9440 | 27 |
| 357 | 20250418 | 123700 | 868286880 | 9440 | 9440 | 9450 | 9430 | 367 |
| 358 | 20250418 | 123600 | 864822650 | 9440 | 9430 | 9440 | 9430 | 67 |
| 359 | 20250418 | 123500 | 864190830 | 9430 | 9440 | 9440 | 9430 | 220 |
| 360 | 20250418 | 123400 | 862114370 | 9420 | 9430 | 9440 | 9420 | 778 |
| 361 | 20250418 | 123300 | 854777740 | 9430 | 9430 | 9430 | 9430 | 125 |
| 362 | 20250418 | 123200 | 853598990 | 9430 | 9430 | 9430 | 9420 | 177 |
| 363 | 20250418 | 123100 | 851929890 | 9430 | 9420 | 9430 | 9410 | 639 |
| 364 | 20250418 | 123000 | 845910320 | 9420 | 9440 | 9440 | 9420 | 805 |
| 365 | 20250418 | 122900 | 838319540 | 9440 | 9440 | 9440 | 9430 | 312 |
| 366 | 20250418 | 122800 | 835374760 | 9440 | 9430 | 9440 | 9430 | 22 |
| 367 | 20250418 | 122700 | 835167090 | 9440 | 9440 | 9440 | 9440 | 245 |
| 368 | 20250418 | 122600 | 832854290 | 9440 | 9440 | 9440 | 9440 | 357 |
| 369 | 20250418 | 122500 | 829484210 | 9440 | 9440 | 9440 | 9430 | 299 |
| 370 | 20250418 | 122400 | 826662570 | 9440 | 9460 | 9460 | 9440 | 532 |
| 371 | 20250418 | 122300 | 821635140 | 9460 | 9460 | 9460 | 9460 | 127 |
| 372 | 20250418 | 122200 | 820433720 | 9460 | 9460 | 9460 | 9460 | 207 |
| 373 | 20250418 | 122100 | 818475500 | 9460 | 9450 | 9460 | 9440 | 150 |
| 374 | 20250418 | 122000 | 817058000 | 9450 | 9450 | 9450 | 9450 | 167 |
| 375 | 20250418 | 121900 | 815479850 | 9450 | 9440 | 9450 | 9440 | 366 |
| 376 | 20250418 | 121800 | 812021190 | 9450 | 9450 | 9450 | 9450 | 218 |
| 377 | 20250418 | 121700 | 809961090 | 9450 | 9460 | 9460 | 9450 | 149 |
| 378 | 20250418 | 121600 | 808552540 | 9460 | 9460 | 9460 | 9460 | 294 |
| 379 | 20250418 | 121500 | 805771300 | 9460 | 9450 | 9460 | 9450 | 754 |
| 380 | 20250418 | 121400 | 798645990 | 9450 | 9440 | 9450 | 9440 | 169 |
| 381 | 20250418 | 121300 | 797048990 | 9450 | 9440 | 9450 | 9440 | 18 |
| 382 | 20250418 | 121200 | 796878920 | 9440 | 9440 | 9440 | 9440 | 133 |
| 383 | 20250418 | 121100 | 795623400 | 9440 | 9440 | 9440 | 9440 | 230 |
| 384 | 20250418 | 121000 | 793452200 | 9440 | 9450 | 9450 | 9440 | 385 |
| 385 | 20250418 | 120900 | 789815320 | 9450 | 9450 | 9450 | 9440 | 257 |
| 386 | 20250418 | 120800 | 787386685 | 9450 | 9450 | 9450 | 9440 | 342 |
| 387 | 20250418 | 120700 | 784154825 | 9450 | 9440 | 9450 | 9440 | 11 |
| 388 | 20250418 | 120600 | 784050925 | 9450 | 9450 | 9450 | 9440 | 171 |
| 389 | 20250418 | 120500 | 782434985 | 9450 | 9450 | 9450 | 9450 | 286 |
| 390 | 20250418 | 120400 | 779732285 | 9440 | 9440 | 9450 | 9440 | 183 |
| 391 | 20250418 | 120300 | 778002985 | 9440 | 9450 | 9450 | 9440 | 237 |
| 392 | 20250418 | 120200 | 775763385 | 9450 | 9440 | 9450 | 9440 | 247 |
| 393 | 20250418 | 120100 | 773431575 | 9450 | 9440 | 9450 | 9440 | 560 |
| 394 | 20250418 | 120000 | 768143945 | 9440 | 9440 | 9440 | 9430 | 225 |
| 395 | 20250418 | 115900 | 766019955 | 9440 | 9440 | 9440 | 9430 | 549 |
| 396 | 20250418 | 115800 | 760837435 | 9440 | 9430 | 9440 | 9430 | 247 |
| 397 | 20250418 | 115700 | 758508165 | 9420 | 9430 | 9430 | 9420 | 237 |
| 398 | 20250418 | 115600 | 756273275 | 9430 | 9430 | 9430 | 9430 | 11 |
| 399 | 20250418 | 115500 | 756169545 | 9430 | 9420 | 9440 | 9420 | 185 |
| 400 | 20250418 | 115400 | 754423325 | 9430 | 9430 | 9440 | 9430 | 355 |
| 401 | 20250418 | 115300 | 751074465 | 9430 | 9430 | 9430 | 9430 | 358 |
| 402 | 20250418 | 115200 | 747698525 | 9430 | 9430 | 9430 | 9420 | 224 |
| 403 | 20250418 | 115100 | 745586225 | 9430 | 9440 | 9440 | 9430 | 174 |
| 404 | 20250418 | 115000 | 743944195 | 9440 | 9420 | 9440 | 9420 | 181 |
| 405 | 20250418 | 114900 | 742237345 | 9430 | 9420 | 9430 | 9420 | 1237 |
| 406 | 20250418 | 114800 | 730572445 | 9430 | 9430 | 9430 | 9420 | 128 |
| 407 | 20250418 | 114700 | 729366515 | 9430 | 9420 | 9430 | 9420 | 359 |
| 408 | 20250418 | 114600 | 725983485 | 9410 | 9430 | 9430 | 9410 | 14 |
| 409 | 20250418 | 114500 | 725851565 | 9420 | 9430 | 9430 | 9420 | 215 |
| 410 | 20250418 | 114400 | 723826195 | 9430 | 9430 | 9430 | 9410 | 457 |
| 411 | 20250418 | 114300 | 719525545 | 9430 | 9430 | 9430 | 9420 | 434 |
| 412 | 20250418 | 114200 | 715434265 | 9430 | 9420 | 9430 | 9420 | 87 |
| 413 | 20250418 | 114100 | 714614665 | 9420 | 9430 | 9430 | 9420 | 240 |
| 414 | 20250418 | 114000 | 712352075 | 9430 | 9430 | 9430 | 9410 | 230 |
| 415 | 20250418 | 113900 | 710185205 | 9410 | 9420 | 9420 | 9410 | 276 |
| 416 | 20250418 | 113800 | 707585535 | 9420 | 9420 | 9420 | 9420 | 5 |
| 417 | 20250418 | 113700 | 707538435 | 9410 | 9440 | 9440 | 9410 | 303 |
| 418 | 20250418 | 113600 | 704683195 | 9420 | 9440 | 9440 | 9420 | 342 |
| 419 | 20250418 | 113500 | 701460165 | 9440 | 9440 | 9440 | 9420 | 120 |
| 420 | 20250418 | 113400 | 700329645 | 9430 | 9430 | 9430 | 9430 | 226 |
| 421 | 20250418 | 113300 | 698198465 | 9430 | 9440 | 9440 | 9420 | 226 |
| 422 | 20250418 | 113200 | 696066985 | 9440 | 9430 | 9440 | 9420 | 264 |
| 423 | 20250418 | 113100 | 693577535 | 9430 | 9420 | 9430 | 9420 | 236 |
| 424 | 20250418 | 113000 | 691354385 | 9420 | 9420 | 9420 | 9420 | 17 |
| 425 | 20250418 | 112900 | 691194245 | 9420 | 9430 | 9430 | 9420 | 442 |
| 426 | 20250418 | 112800 | 687027555 | 9420 | 9430 | 9430 | 9420 | 235 |
| 427 | 20250418 | 112700 | 684811545 | 9430 | 9430 | 9430 | 9430 | 173 |
| 428 | 20250418 | 112600 | 683180155 | 9430 | 9420 | 9440 | 9420 | 291 |
| 429 | 20250418 | 112500 | 680436195 | 9440 | 9420 | 9440 | 9420 | 101 |
| 430 | 20250418 | 112400 | 679484755 | 9430 | 9440 | 9440 | 9420 | 340 |
| 431 | 20250418 | 112300 | 676279515 | 9430 | 9430 | 9430 | 9410 | 571 |
| 432 | 20250418 | 112200 | 670897475 | 9430 | 9430 | 9430 | 9410 | 226 |
| 433 | 20250418 | 112100 | 668768315 | 9440 | 9420 | 9440 | 9400 | 511 |
| 434 | 20250418 | 112000 | 663954685 | 9420 | 9420 | 9420 | 9420 | 251 |
| 435 | 20250418 | 111900 | 661590265 | 9420 | 9410 | 9420 | 9410 | 41 |
| 436 | 20250418 | 111800 | 661204275 | 9410 | 9430 | 9430 | 9410 | 612 |
| 437 | 20250418 | 111700 | 655440085 | 9430 | 9430 | 9430 | 9420 | 9 |
| 438 | 20250418 | 111600 | 655355255 | 9420 | 9420 | 9430 | 9410 | 320 |
| 439 | 20250418 | 111500 | 652341725 | 9430 | 9440 | 9440 | 9410 | 547 |
| 440 | 20250418 | 111400 | 647190845 | 9440 | 9440 | 9440 | 9440 | 6 |
| 441 | 20250418 | 111300 | 647134205 | 9410 | 9440 | 9440 | 9410 | 247 |
| 442 | 20250418 | 111200 | 644809725 | 9440 | 9420 | 9440 | 9420 | 746 |
| 443 | 20250418 | 111100 | 637779825 | 9420 | 9410 | 9420 | 9410 | 560 |
| 444 | 20250418 | 111000 | 632509005 | 9410 | 9410 | 9410 | 9410 | 261 |
| 445 | 20250418 | 110900 | 630052995 | 9410 | 9410 | 9410 | 9410 | 14 |
| 446 | 20250418 | 110800 | 629921255 | 9410 | 9410 | 9410 | 9410 | 369 |
| 447 | 20250418 | 110700 | 626448965 | 9410 | 9420 | 9420 | 9410 | 363 |
| 448 | 20250418 | 110600 | 623033035 | 9420 | 9420 | 9420 | 9420 | 174 |
| 449 | 20250418 | 110500 | 621393955 | 9420 | 9420 | 9420 | 9410 | 275 |
| 450 | 20250418 | 110400 | 618803465 | 9420 | 9430 | 9440 | 9420 | 580 |
| 451 | 20250418 | 110300 | 613335405 | 9430 | 9440 | 9440 | 9420 | 118 |
| 452 | 20250418 | 110200 | 612223645 | 9440 | 9440 | 9440 | 9440 | 1 |
| 453 | 20250418 | 110100 | 612214205 | 9410 | 9430 | 9430 | 9410 | 470 |
| 454 | 20250418 | 110000 | 607783675 | 9420 | 9430 | 9430 | 9420 | 219 |
| 455 | 20250418 | 105900 | 605718545 | 9420 | 9430 | 9430 | 9420 | 161 |
| 456 | 20250418 | 105800 | 604200355 | 9430 | 9430 | 9430 | 9420 | 3 |
| 457 | 20250418 | 105700 | 604172075 | 9430 | 9440 | 9440 | 9410 | 235 |
| 458 | 20250418 | 105600 | 601958445 | 9430 | 9440 | 9440 | 9430 | 184 |
| 459 | 20250418 | 105500 | 600223295 | 9440 | 9410 | 9440 | 9410 | 192 |
| 460 | 20250418 | 105400 | 598413635 | 9430 | 9440 | 9440 | 9410 | 208 |
| 461 | 20250418 | 105300 | 596454045 | 9440 | 9430 | 9440 | 9410 | 457 |
| 462 | 20250418 | 105200 | 592147295 | 9430 | 9430 | 9430 | 9410 | 214 |
| 463 | 20250418 | 105100 | 590131875 | 9430 | 9420 | 9430 | 9410 | 307 |
| 464 | 20250418 | 105000 | 587239655 | 9420 | 9420 | 9420 | 9420 | 331 |
| 465 | 20250418 | 104900 | 584121635 | 9420 | 9420 | 9420 | 9420 | 244 |
| 466 | 20250418 | 104800 | 581823155 | 9420 | 9420 | 9430 | 9420 | 258 |
| 467 | 20250418 | 104700 | 579392785 | 9420 | 9440 | 9440 | 9420 | 287 |
| 468 | 20250418 | 104600 | 576686655 | 9440 | 9420 | 9440 | 9410 | 2641 |
| 469 | 20250418 | 104500 | 551803205 | 9420 | 9400 | 9420 | 9400 | 2008 |
| 470 | 20250418 | 104400 | 532924625 | 9400 | 9400 | 9400 | 9400 | 493 |
| 471 | 20250418 | 104300 | 528290425 | 9400 | 9400 | 9400 | 9400 | 333 |
| 472 | 20250418 | 104200 | 525160225 | 9400 | 9390 | 9400 | 9390 | 6 |
| 473 | 20250418 | 104100 | 525103875 | 9390 | 9380 | 9390 | 9380 | 14 |
| 474 | 20250418 | 104000 | 524972425 | 9390 | 9400 | 9400 | 9390 | 233 |
| 475 | 20250418 | 103900 | 522784505 | 9390 | 9370 | 9400 | 9370 | 385 |
| 476 | 20250418 | 103800 | 519169425 | 9380 | 9390 | 9390 | 9380 | 688 |
| 477 | 20250418 | 103700 | 512713695 | 9390 | 9400 | 9400 | 9380 | 97 |
| 478 | 20250418 | 103600 | 511802765 | 9400 | 9400 | 9400 | 9400 | 327 |
| 479 | 20250418 | 103500 | 508728965 | 9400 | 9400 | 9400 | 9400 | 315 |
| 480 | 20250418 | 103400 | 505767965 | 9400 | 9405 | 9410 | 9400 | 237 |
| 481 | 20250418 | 103300 | 503538180 | 9420 | 9410 | 9420 | 9410 | 204 |
| 482 | 20250418 | 103200 | 501618530 | 9410 | 9410 | 9410 | 9410 | 253 |
| 483 | 20250418 | 103100 | 499237800 | 9410 | 9410 | 9410 | 9410 | 185 |
| 484 | 20250418 | 103000 | 497496950 | 9410 | 9400 | 9410 | 9390 | 959 |
| 485 | 20250418 | 102900 | 488475080 | 9410 | 9400 | 9410 | 9400 | 188 |
| 486 | 20250418 | 102800 | 486707860 | 9400 | 9400 | 9400 | 9400 | 335 |
| 487 | 20250418 | 102700 | 483558860 | 9400 | 9400 | 9400 | 9380 | 498 |
| 488 | 20250418 | 102600 | 478886790 | 9400 | 9410 | 9410 | 9390 | 445 |
| 489 | 20250418 | 102500 | 474703800 | 9400 | 9400 | 9410 | 9400 | 309 |
| 490 | 20250418 | 102400 | 471796250 | 9410 | 9410 | 9410 | 9410 | 168 |
| 491 | 20250418 | 102300 | 470215370 | 9420 | 9410 | 9420 | 9400 | 209 |
| 492 | 20250418 | 102200 | 468248690 | 9410 | 9400 | 9410 | 9400 | 30 |
| 493 | 20250418 | 102100 | 467966530 | 9390 | 9420 | 9420 | 9390 | 532 |
| 494 | 20250418 | 102000 | 462968620 | 9420 | 9420 | 9420 | 9400 | 232 |
| 495 | 20250418 | 101900 | 460785440 | 9420 | 9420 | 9420 | 9420 | 11 |
| 496 | 20250418 | 101800 | 460681820 | 9420 | 9400 | 9420 | 9400 | 3119 |
| 497 | 20250418 | 101700 | 431362090 | 9400 | 9420 | 9420 | 9390 | 2680 |
| 498 | 20250418 | 101600 | 406167510 | 9440 | 9420 | 9440 | 9420 | 35 |
| 499 | 20250418 | 101500 | 405837630 | 9430 | 9420 | 9440 | 9420 | 196 |
| 500 | 20250418 | 101400 | 403989350 | 9440 | 9440 | 9440 | 9420 | 418 |
| 501 | 20250418 | 101300 | 400046840 | 9420 | 9440 | 9440 | 9420 | 245 |
| 502 | 20250418 | 101200 | 397736460 | 9440 | 9450 | 9450 | 9420 | 661 |
| 503 | 20250418 | 101100 | 391504300 | 9430 | 9440 | 9440 | 9430 | 367 |
| 504 | 20250418 | 101000 | 388041030 | 9430 | 9450 | 9450 | 9430 | 417 |
| 505 | 20250418 | 100900 | 384104940 | 9440 | 9450 | 9450 | 9430 | 17 |
| 506 | 20250418 | 100800 | 383944380 | 9450 | 9440 | 9450 | 9440 | 261 |
| 507 | 20250418 | 100700 | 381479850 | 9450 | 9440 | 9450 | 9430 | 434 |
| 508 | 20250418 | 100600 | 377382200 | 9450 | 9440 | 9450 | 9430 | 312 |
| 509 | 20250418 | 100500 | 374436250 | 9440 | 9460 | 9460 | 9440 | 793 |
| 510 | 20250418 | 100400 | 366949980 | 9470 | 9460 | 9470 | 9450 | 467 |
| 511 | 20250418 | 100300 | 362531550 | 9460 | 9460 | 9470 | 9450 | 256 |
| 512 | 20250418 | 100200 | 360109350 | 9460 | 9450 | 9460 | 9440 | 229 |
| 513 | 20250418 | 100100 | 357945320 | 9450 | 9450 | 9460 | 9440 | 415 |
| 514 | 20250418 | 100000 | 354022230 | 9460 | 9450 | 9460 | 9440 | 260 |
| 515 | 20250418 | 095900 | 351565540 | 9440 | 9440 | 9450 | 9430 | 427 |
| 516 | 20250418 | 095800 | 347534000 | 9450 | 9440 | 9450 | 9440 | 261 |
| 517 | 20250418 | 095700 | 345067580 | 9450 | 9440 | 9450 | 9440 | 75 |
| 518 | 20250418 | 095600 | 344358880 | 9440 | 9430 | 9450 | 9430 | 387 |
| 519 | 20250418 | 095500 | 340703500 | 9430 | 9440 | 9440 | 9430 | 84 |
| 520 | 20250418 | 095400 | 339910580 | 9440 | 9450 | 9460 | 9440 | 462 |
| 521 | 20250418 | 095300 | 335546540 | 9450 | 9450 | 9460 | 9440 | 395 |
| 522 | 20250418 | 095200 | 331813720 | 9450 | 9460 | 9460 | 9440 | 80 |
| 523 | 20250418 | 095100 | 331056990 | 9460 | 9450 | 9460 | 9440 | 309 |
| 524 | 20250418 | 095000 | 328137080 | 9460 | 9460 | 9460 | 9460 | 69 |
| 525 | 20250418 | 094900 | 327484340 | 9460 | 9460 | 9460 | 9440 | 326 |
| 526 | 20250418 | 094800 | 324402360 | 9440 | 9460 | 9460 | 9440 | 217 |
| 527 | 20250418 | 094700 | 322350320 | 9450 | 9440 | 9460 | 9440 | 399 |
| 528 | 20250418 | 094600 | 318579890 | 9450 | 9460 | 9470 | 9450 | 338 |
| 529 | 20250418 | 094500 | 315381760 | 9470 | 9480 | 9480 | 9460 | 745 |
| 530 | 20250418 | 094400 | 308325410 | 9480 | 9480 | 9490 | 9480 | 62 |
| 531 | 20250418 | 094300 | 307737600 | 9490 | 9480 | 9490 | 9470 | 900 |
| 532 | 20250418 | 094200 | 299197720 | 9490 | 9470 | 9490 | 9470 | 3356 |
| 533 | 20250418 | 094100 | 267399880 | 9470 | 9450 | 9470 | 9450 | 822 |
| 534 | 20250418 | 094000 | 259626010 | 9460 | 9440 | 9460 | 9400 | 1460 |
| 535 | 20250418 | 093900 | 245856970 | 9440 | 9460 | 9460 | 9440 | 1715 |
| 536 | 20250418 | 093800 | 229655680 | 9460 | 9450 | 9460 | 9450 | 605 |
| 537 | 20250418 | 093700 | 223935780 | 9460 | 9450 | 9460 | 9450 | 286 |
| 538 | 20250418 | 093600 | 221233040 | 9460 | 9470 | 9470 | 9460 | 436 |
| 539 | 20250418 | 093500 | 217106020 | 9460 | 9450 | 9470 | 9450 | 984 |
| 540 | 20250418 | 093400 | 207799730 | 9460 | 9460 | 9460 | 9450 | 75 |
| 541 | 20250418 | 093300 | 207090880 | 9450 | 9440 | 9470 | 9440 | 1010 |
| 542 | 20250418 | 093200 | 197538030 | 9450 | 9440 | 9460 | 9430 | 1832 |
| 543 | 20250418 | 093100 | 180232470 | 9440 | 9430 | 9440 | 9430 | 797 |
| 544 | 20250418 | 093000 | 172715380 | 9430 | 9420 | 9430 | 9420 | 755 |
| 545 | 20250418 | 092900 | 165602160 | 9410 | 9410 | 9430 | 9400 | 1803 |
| 546 | 20250418 | 092800 | 148638090 | 9410 | 9410 | 9410 | 9400 | 344 |
| 547 | 20250418 | 092700 | 145401360 | 9410 | 9400 | 9410 | 9400 | 417 |
| 548 | 20250418 | 092600 | 141479280 | 9410 | 9400 | 9410 | 9390 | 599 |
| 549 | 20250418 | 092500 | 135850670 | 9400 | 9400 | 9400 | 9390 | 280 |
| 550 | 20250418 | 092400 | 133219040 | 9390 | 9390 | 9390 | 9390 | 2353 |
| 551 | 20250418 | 092300 | 111124370 | 9390 | 9390 | 9390 | 9390 | 2 |
| 552 | 20250418 | 092200 | 111105590 | 9390 | 9390 | 9390 | 9370 | 670 |
| 553 | 20250418 | 092100 | 104825160 | 9380 | 9390 | 9390 | 9380 | 220 |
| 554 | 20250418 | 092000 | 102759710 | 9390 | 9390 | 9390 | 9380 | 214 |
| 555 | 20250418 | 091900 | 100752250 | 9370 | 9390 | 9390 | 9360 | 1192 |
| 556 | 20250418 | 091800 | 89580160 | 9390 | 9390 | 9390 | 9380 | 95 |
| 557 | 20250418 | 091700 | 88688970 | 9390 | 9380 | 9390 | 9380 | 321 |
| 558 | 20250418 | 091600 | 85675790 | 9390 | 9390 | 9390 | 9380 | 338 |
| 559 | 20250418 | 091500 | 82502690 | 9380 | 9390 | 9400 | 9380 | 1111 |
| 560 | 20250418 | 091400 | 72067420 | 9390 | 9390 | 9400 | 9360 | 443 |
| 561 | 20250418 | 091300 | 67920400 | 9400 | 9390 | 9400 | 9380 | 24 |
| 562 | 20250418 | 091200 | 67695050 | 9380 | 9400 | 9400 | 9370 | 181 |
| 563 | 20250418 | 091100 | 65997250 | 9370 | 9380 | 9400 | 9370 | 264 |
| 564 | 20250418 | 091000 | 63518850 | 9380 | 9370 | 9380 | 9370 | 278 |
| 565 | 20250418 | 090900 | 60911710 | 9380 | 9390 | 9400 | 9370 | 690 |
| 566 | 20250418 | 090800 | 54441620 | 9400 | 9370 | 9400 | 9370 | 248 |
| 567 | 20250418 | 090700 | 52110790 | 9380 | 9400 | 9410 | 9380 | 606 |
| 568 | 20250418 | 090600 | 46414400 | 9400 | 9400 | 9400 | 9400 | 16 |
| 569 | 20250418 | 090500 | 46264000 | 9400 | 9410 | 9410 | 9360 | 14 |
| 570 | 20250418 | 090400 | 46132700 | 9410 | 9410 | 9410 | 9410 | 7 |
| 571 | 20250418 | 090300 | 46066830 | 9370 | 9400 | 9400 | 9370 | 30 |
| 572 | 20250418 | 090200 | 45784900 | 9400 | 9390 | 9410 | 9370 | 1048 |
| 573 | 20250418 | 090100 | 35944190 | 9390 | 9370 | 9390 | 9370 | 41 |
| 574 | 20250418 | 090000 | 35559980 | 9370 | 9330 | 9370 | 9310 | 3813 |