29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 3 | 20250418 | 183800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20250418 | 183700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20250418 | 183600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20250418 | 183500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20250418 | 183400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20250418 | 183300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20250418 | 183200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20250418 | 183100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20250418 | 183000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20250418 | 182900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20250418 | 182800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20250418 | 182700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20250418 | 182600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20250418 | 182500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20250418 | 182400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20250418 | 182300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20250418 | 182200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20250418 | 182100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20250418 | 182000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20250418 | 181900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20250418 | 181800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20250418 | 181700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20250418 | 181600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20250418 | 181500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20250418 | 181400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20250418 | 181300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20250418 | 181200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20250418 | 181100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20250418 | 181000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20250418 | 180900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 33 | 20250418 | 180800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20250418 | 180700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20250418 | 180600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20250418 | 180500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20250418 | 180400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20250418 | 180300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20250418 | 180200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20250418 | 180100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20250418 | 180000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20250418 | 175900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20250418 | 175800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20250418 | 175700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20250418 | 175600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20250418 | 175500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20250418 | 175400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20250418 | 175300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20250418 | 175200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20250418 | 175100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20250418 | 175000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20250418 | 174900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20250418 | 174800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20250418 | 174700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20250418 | 174600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20250418 | 174500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20250418 | 174400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20250418 | 174300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20250418 | 174200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20250418 | 174100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20250418 | 174000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20250418 | 173900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 63 | 20250418 | 173800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20250418 | 173700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20250418 | 173600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20250418 | 173500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20250418 | 173400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20250418 | 173300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20250418 | 173200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20250418 | 173100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20250418 | 173000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20250418 | 172900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20250418 | 172800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20250418 | 172700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20250418 | 172600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20250418 | 172500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20250418 | 172400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20250418 | 172300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20250418 | 172200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20250418 | 172100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20250418 | 172000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20250418 | 171900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20250418 | 171800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20250418 | 171700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20250418 | 171600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20250418 | 171500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20250418 | 171400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20250418 | 171300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20250418 | 171200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20250418 | 171100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20250418 | 171000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20250418 | 170900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 93 | 20250418 | 170800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20250418 | 170700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20250418 | 170600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20250418 | 170500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20250418 | 170400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20250418 | 170300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20250418 | 170200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20250418 | 170100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20250418 | 170000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20250418 | 165900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20250418 | 165800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20250418 | 165700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20250418 | 165600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20250418 | 165500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20250418 | 165400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20250418 | 165300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20250418 | 165200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20250418 | 165100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20250418 | 165000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20250418 | 164900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20250418 | 164800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20250418 | 164700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20250418 | 164600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20250418 | 164500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20250418 | 164400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20250418 | 164300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20250418 | 164200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20250418 | 164100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20250418 | 164000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20250418 | 163900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 123 | 20250418 | 163800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20250418 | 163700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20250418 | 163600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20250418 | 163500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20250418 | 163400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20250418 | 163300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20250418 | 163200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20250418 | 163100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20250418 | 163000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20250418 | 162900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20250418 | 162800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20250418 | 162700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20250418 | 162600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20250418 | 162500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20250418 | 162400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20250418 | 162300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20250418 | 162200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20250418 | 162100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20250418 | 162000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20250418 | 161900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20250418 | 161800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20250418 | 161700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20250418 | 161600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20250418 | 161500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20250418 | 161400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20250418 | 161300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20250418 | 161200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20250418 | 161100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20250418 | 161000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20250418 | 160900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 153 | 20250418 | 160800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20250418 | 160700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20250418 | 160600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20250418 | 160500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20250418 | 160400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20250418 | 160300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20250418 | 160200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20250418 | 160100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20250418 | 160000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20250418 | 155900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20250418 | 155800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20250418 | 155700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20250418 | 155600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20250418 | 155500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20250418 | 155400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20250418 | 155300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20250418 | 155200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20250418 | 155100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20250418 | 155000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20250418 | 154900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20250418 | 154800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20250418 | 154700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20250418 | 154600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20250418 | 154500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20250418 | 154400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20250418 | 154300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20250418 | 154200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20250418 | 154100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20250418 | 154000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20250418 | 153900 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 183 | 20250418 | 153800 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20250418 | 153700 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20250418 | 153600 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20250418 | 153500 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20250418 | 153400 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20250418 | 153300 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20250418 | 153200 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20250418 | 153100 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20250418 | 153000 | 2451146434 | 4345 | 4345 | 4345 | 4345 | 8714 |
| 192 | 20250418 | 152900 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20250418 | 152800 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20250418 | 152700 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20250418 | 152600 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20250418 | 152500 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20250418 | 152400 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20250418 | 152300 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20250418 | 152200 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20250418 | 152100 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20250418 | 152000 | 2413284104 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20250418 | 151900 | 2413284104 | 4345 | 4345 | 4350 | 4340 | 1643 |
| 203 | 20250418 | 151800 | 2406145484 | 4345 | 4350 | 4350 | 4345 | 277 |
| 204 | 20250418 | 151700 | 2404941734 | 4350 | 4345 | 4350 | 4345 | 203 |
| 205 | 20250418 | 151600 | 2404059549 | 4345 | 4350 | 4352 | 4345 | 1025 |
| 206 | 20250418 | 151500 | 2399601922 | 4350 | 4350 | 4355 | 4350 | 1025 |
| 207 | 20250418 | 151400 | 2395142142 | 4350 | 4355 | 4355 | 4350 | 564 |
| 208 | 20250418 | 151300 | 2392688502 | 4350 | 4355 | 4355 | 4350 | 208 |
| 209 | 20250418 | 151200 | 2391783162 | 4355 | 4350 | 4355 | 4345 | 2026 |
| 210 | 20250418 | 151100 | 2382969767 | 4345 | 4345 | 4350 | 4345 | 481 |
| 211 | 20250418 | 151000 | 2380879817 | 4350 | 4350 | 4350 | 4345 | 1249 |
| 212 | 20250418 | 150900 | 2375451547 | 4350 | 4350 | 4350 | 4340 | 680 |
| 213 | 20250418 | 150800 | 2372495017 | 4350 | 4350 | 4350 | 4345 | 1580 |
| 214 | 20250418 | 150700 | 2365627017 | 4350 | 4350 | 4350 | 4350 | 10 |
| 215 | 20250418 | 150600 | 2365583517 | 4345 | 4345 | 4345 | 4345 | 2036 |
| 216 | 20250418 | 150500 | 2356737097 | 4345 | 4345 | 4345 | 4345 | 0 |
| 217 | 20250418 | 150400 | 2356737097 | 4345 | 4345 | 4345 | 4340 | 511 |
| 218 | 20250418 | 150300 | 2354517002 | 4345 | 4345 | 4345 | 4340 | 36 |
| 219 | 20250418 | 150200 | 2354360607 | 4345 | 4345 | 4350 | 4345 | 788 |
| 220 | 20250418 | 150100 | 2350936697 | 4345 | 4345 | 4350 | 4345 | 498 |
| 221 | 20250418 | 150000 | 2348772732 | 4350 | 4350 | 4350 | 4350 | 304 |
| 222 | 20250418 | 145900 | 2347450332 | 4350 | 4350 | 4350 | 4350 | 1131 |
| 223 | 20250418 | 145800 | 2342530482 | 4345 | 4350 | 4350 | 4345 | 95 |
| 224 | 20250418 | 145700 | 2342117607 | 4350 | 4330 | 4350 | 4330 | 1957 |
| 225 | 20250418 | 145600 | 2333625252 | 4330 | 4335 | 4335 | 4330 | 891 |
| 226 | 20250418 | 145500 | 2329766917 | 4340 | 4340 | 4340 | 4340 | 103 |
| 227 | 20250418 | 145400 | 2329319897 | 4350 | 4345 | 4350 | 4345 | 101 |
| 228 | 20250418 | 145300 | 2328881047 | 4350 | 4355 | 4355 | 4325 | 10061 |
| 229 | 20250418 | 145200 | 2285266417 | 4345 | 4360 | 4360 | 4345 | 303 |
| 230 | 20250418 | 145100 | 2283948972 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20250418 | 145000 | 2283948972 | 4360 | 4355 | 4360 | 4355 | 255 |
| 232 | 20250418 | 144900 | 2282837192 | 4360 | 4355 | 4360 | 4350 | 214 |
| 233 | 20250418 | 144800 | 2281906022 | 4360 | 4365 | 4365 | 4350 | 265 |
| 234 | 20250418 | 144700 | 2280752557 | 4365 | 4350 | 4365 | 4350 | 390 |
| 235 | 20250418 | 144600 | 2279055907 | 4345 | 4345 | 4350 | 4345 | 516 |
| 236 | 20250418 | 144500 | 2276813847 | 4345 | 4345 | 4345 | 4345 | 300 |
| 237 | 20250418 | 144400 | 2275510347 | 4345 | 4345 | 4345 | 4345 | 104 |
| 238 | 20250418 | 144300 | 2275058467 | 4345 | 4345 | 4345 | 4345 | 356 |
| 239 | 20250418 | 144200 | 2273511647 | 4345 | 4345 | 4345 | 4345 | 7 |
| 240 | 20250418 | 144100 | 2273481232 | 4345 | 4340 | 4345 | 4340 | 26 |
| 241 | 20250418 | 144000 | 2273368277 | 4345 | 4345 | 4345 | 4345 | 0 |
| 242 | 20250418 | 143900 | 2273368277 | 4345 | 4345 | 4345 | 4345 | 170 |
| 243 | 20250418 | 143800 | 2272629627 | 4345 | 4345 | 4345 | 4340 | 1273 |
| 244 | 20250418 | 143700 | 2267102027 | 4345 | 4340 | 4345 | 4340 | 624 |
| 245 | 20250418 | 143600 | 2264392612 | 4345 | 4345 | 4345 | 4345 | 26 |
| 246 | 20250418 | 143500 | 2264279642 | 4345 | 4345 | 4345 | 4345 | 63 |
| 247 | 20250418 | 143400 | 2264005907 | 4345 | 4350 | 4350 | 4345 | 709 |
| 248 | 20250418 | 143300 | 2260925042 | 4350 | 4350 | 4350 | 4350 | 1 |
| 249 | 20250418 | 143200 | 2260920692 | 4350 | 4350 | 4350 | 4345 | 2311 |
| 250 | 20250418 | 143100 | 2250869342 | 4340 | 4345 | 4350 | 4340 | 808 |
| 251 | 20250418 | 143000 | 2247357842 | 4350 | 4345 | 4350 | 4345 | 329 |
| 252 | 20250418 | 142900 | 2245928287 | 4350 | 4350 | 4350 | 4345 | 1128 |
| 253 | 20250418 | 142800 | 2241023487 | 4350 | 4350 | 4350 | 4350 | 3 |
| 254 | 20250418 | 142700 | 2241010437 | 4345 | 4345 | 4345 | 4340 | 302 |
| 255 | 20250418 | 142600 | 2239698257 | 4345 | 4345 | 4345 | 4345 | 20 |
| 256 | 20250418 | 142500 | 2239611357 | 4340 | 4345 | 4345 | 4340 | 405 |
| 257 | 20250418 | 142400 | 2237852032 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20250418 | 142300 | 2237852032 | 4350 | 4350 | 4350 | 4350 | 1 |
| 259 | 20250418 | 142200 | 2237847682 | 4345 | 4350 | 4350 | 4345 | 107 |
| 260 | 20250418 | 142100 | 2237382587 | 4350 | 4350 | 4350 | 4350 | 293 |
| 261 | 20250418 | 142000 | 2236108037 | 4350 | 4345 | 4350 | 4345 | 971 |
| 262 | 20250418 | 141900 | 2231888942 | 4350 | 4350 | 4350 | 4350 | 3 |
| 263 | 20250418 | 141800 | 2231875892 | 4350 | 4365 | 4365 | 4350 | 5921 |
| 264 | 20250418 | 141700 | 2206107982 | 4370 | 4370 | 4370 | 4370 | 0 |
| 265 | 20250418 | 141600 | 2206107982 | 4370 | 4370 | 4370 | 4370 | 1 |
| 266 | 20250418 | 141500 | 2206103612 | 4360 | 4365 | 4370 | 4360 | 131 |
| 267 | 20250418 | 141400 | 2205532392 | 4370 | 4360 | 4370 | 4360 | 52 |
| 268 | 20250418 | 141300 | 2205305602 | 4370 | 4370 | 4370 | 4370 | 30 |
| 269 | 20250418 | 141200 | 2205174502 | 4370 | 4360 | 4370 | 4360 | 786 |
| 270 | 20250418 | 141100 | 2201747277 | 4360 | 4360 | 4360 | 4360 | 5 |
| 271 | 20250418 | 141000 | 2201725477 | 4360 | 4365 | 4365 | 4360 | 3472 |
| 272 | 20250418 | 140900 | 2186577067 | 4370 | 4370 | 4370 | 4370 | 20 |
| 273 | 20250418 | 140800 | 2186489667 | 4370 | 4365 | 4370 | 4365 | 75 |
| 274 | 20250418 | 140700 | 2186162212 | 4370 | 4370 | 4370 | 4370 | 100 |
| 275 | 20250418 | 140600 | 2185725212 | 4370 | 4365 | 4370 | 4365 | 110 |
| 276 | 20250418 | 140500 | 2185245012 | 4370 | 4365 | 4370 | 4365 | 136 |
| 277 | 20250418 | 140400 | 2184651322 | 4370 | 4365 | 4370 | 4365 | 205 |
| 278 | 20250418 | 140300 | 2183756477 | 4365 | 4370 | 4380 | 4365 | 834 |
| 279 | 20250418 | 140200 | 2180112492 | 4375 | 4375 | 4375 | 4370 | 514 |
| 280 | 20250418 | 140100 | 2177865082 | 4375 | 4370 | 4375 | 4370 | 20 |
| 281 | 20250418 | 140000 | 2177777677 | 4375 | 4365 | 4375 | 4365 | 261 |
| 282 | 20250418 | 135900 | 2176638332 | 4365 | 4365 | 4365 | 4365 | 100 |
| 283 | 20250418 | 135800 | 2176201832 | 4370 | 4370 | 4370 | 4350 | 1140 |
| 284 | 20250418 | 135700 | 2171240382 | 4360 | 4370 | 4370 | 4360 | 4509 |
| 285 | 20250418 | 135600 | 2151564447 | 4370 | 4370 | 4370 | 4370 | 898 |
| 286 | 20250418 | 135500 | 2147640187 | 4370 | 4370 | 4370 | 4370 | 0 |
| 287 | 20250418 | 135400 | 2147640187 | 4370 | 4370 | 4370 | 4370 | 227 |
| 288 | 20250418 | 135300 | 2146648197 | 4370 | 4370 | 4375 | 4370 | 299 |
| 289 | 20250418 | 135200 | 2145341547 | 4375 | 4370 | 4375 | 4370 | 101 |
| 290 | 20250418 | 135100 | 2144900077 | 4375 | 4370 | 4375 | 4365 | 1942 |
| 291 | 20250418 | 135000 | 2136422722 | 4375 | 4370 | 4375 | 4365 | 793 |
| 292 | 20250418 | 134900 | 2132957827 | 4370 | 4365 | 4370 | 4365 | 848 |
| 293 | 20250418 | 134800 | 2129252112 | 4370 | 4370 | 4370 | 4365 | 531 |
| 294 | 20250418 | 134700 | 2126934142 | 4365 | 4365 | 4365 | 4365 | 120 |
| 295 | 20250418 | 134600 | 2126410342 | 4370 | 4370 | 4370 | 4370 | 1 |
| 296 | 20250418 | 134500 | 2126405972 | 4370 | 4365 | 4370 | 4365 | 68 |
| 297 | 20250418 | 134400 | 2126109047 | 4370 | 4365 | 4370 | 4365 | 6 |
| 298 | 20250418 | 134300 | 2126082852 | 4365 | 4375 | 4375 | 4365 | 431 |
| 299 | 20250418 | 134200 | 2124201357 | 4365 | 4370 | 4375 | 4365 | 269 |
| 300 | 20250418 | 134100 | 2123025852 | 4370 | 4370 | 4375 | 4370 | 137 |
| 301 | 20250418 | 134000 | 2122427152 | 4375 | 4375 | 4375 | 4370 | 178 |
| 302 | 20250418 | 133900 | 2121648652 | 4380 | 4375 | 4380 | 4375 | 970 |
| 303 | 20250418 | 133800 | 2117404897 | 4375 | 4375 | 4375 | 4375 | 1 |
| 304 | 20250418 | 133700 | 2117400522 | 4375 | 4360 | 4375 | 4360 | 1342 |
| 305 | 20250418 | 133600 | 2111541457 | 4360 | 4360 | 4360 | 4360 | 10 |
| 306 | 20250418 | 133500 | 2111497857 | 4360 | 4355 | 4360 | 4355 | 24 |
| 307 | 20250418 | 133400 | 2111393287 | 4355 | 4350 | 4360 | 4350 | 74 |
| 308 | 20250418 | 133300 | 2111070972 | 4355 | 4360 | 4360 | 4355 | 1016 |
| 309 | 20250418 | 133200 | 2106641347 | 4350 | 4355 | 4365 | 4350 | 603 |
| 310 | 20250418 | 133100 | 2104016097 | 4350 | 4350 | 4355 | 4350 | 361 |
| 311 | 20250418 | 133000 | 2102445672 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20250418 | 132900 | 2102445672 | 4360 | 4350 | 4360 | 4350 | 413 |
| 313 | 20250418 | 132800 | 2100649102 | 4360 | 4340 | 4360 | 4340 | 1109 |
| 314 | 20250418 | 132700 | 2095820307 | 4330 | 4340 | 4340 | 4330 | 11659 |
| 315 | 20250418 | 132600 | 2045328032 | 4350 | 4350 | 4350 | 4345 | 21 |
| 316 | 20250418 | 132500 | 2045236732 | 4345 | 4345 | 4350 | 4340 | 504 |
| 317 | 20250418 | 132400 | 2043047007 | 4355 | 4350 | 4355 | 4350 | 151 |
| 318 | 20250418 | 132300 | 2042390147 | 4350 | 4355 | 4360 | 4345 | 64 |
| 319 | 20250418 | 132200 | 2042111947 | 4355 | 4355 | 4355 | 4350 | 63 |
| 320 | 20250418 | 132100 | 2041837882 | 4360 | 4355 | 4360 | 4355 | 10 |
| 321 | 20250418 | 132000 | 2041794287 | 4340 | 4340 | 4340 | 4340 | 0 |
| 322 | 20250418 | 131900 | 2041794287 | 4340 | 4340 | 4340 | 4340 | 0 |
| 323 | 20250418 | 131800 | 2041794287 | 4340 | 4330 | 4345 | 4330 | 1063 |
| 324 | 20250418 | 131700 | 2037179007 | 4330 | 4330 | 4330 | 4330 | 1190 |
| 325 | 20250418 | 131600 | 2032026307 | 4330 | 4335 | 4335 | 4330 | 785 |
| 326 | 20250418 | 131500 | 2028627252 | 4330 | 4330 | 4330 | 4330 | 0 |
| 327 | 20250418 | 131400 | 2028627252 | 4330 | 4330 | 4330 | 4330 | 0 |
| 328 | 20250418 | 131300 | 2028627252 | 4330 | 4335 | 4335 | 4330 | 20 |
| 329 | 20250418 | 131200 | 2028540642 | 4340 | 4335 | 4340 | 4335 | 34 |
| 330 | 20250418 | 131100 | 2028393112 | 4330 | 4330 | 4330 | 4330 | 170 |
| 331 | 20250418 | 131000 | 2027657012 | 4340 | 4340 | 4340 | 4340 | 1 |
| 332 | 20250418 | 130900 | 2027652672 | 4330 | 4335 | 4340 | 4330 | 395 |
| 333 | 20250418 | 130800 | 2025940957 | 4335 | 4330 | 4335 | 4330 | 201 |
| 334 | 20250418 | 130700 | 2025070622 | 4330 | 4335 | 4335 | 4330 | 860 |
| 335 | 20250418 | 130600 | 2021345772 | 4335 | 4330 | 4335 | 4330 | 182 |
| 336 | 20250418 | 130500 | 2020557302 | 4335 | 4330 | 4335 | 4330 | 102 |
| 337 | 20250418 | 130400 | 2020115447 | 4335 | 4330 | 4335 | 4330 | 319 |
| 338 | 20250418 | 130300 | 2018734167 | 4340 | 4335 | 4340 | 4330 | 401 |
| 339 | 20250418 | 130200 | 2016997777 | 4340 | 4335 | 4340 | 4335 | 1016 |
| 340 | 20250418 | 130100 | 2012593412 | 4340 | 4340 | 4340 | 4340 | 1 |
| 341 | 20250418 | 130000 | 2012589072 | 4340 | 4340 | 4340 | 4340 | 2 |
| 342 | 20250418 | 125900 | 2012580392 | 4340 | 4340 | 4340 | 4340 | 2 |
| 343 | 20250418 | 125800 | 2012571712 | 4340 | 4335 | 4340 | 4335 | 93 |
| 344 | 20250418 | 125700 | 2012168552 | 4335 | 4330 | 4335 | 4330 | 3805 |
| 345 | 20250418 | 125600 | 1995692852 | 4335 | 4335 | 4335 | 4335 | 211 |
| 346 | 20250418 | 125500 | 1994778167 | 4340 | 4335 | 4340 | 4335 | 82 |
| 347 | 20250418 | 125400 | 1994422692 | 4340 | 4340 | 4340 | 4340 | 0 |
| 348 | 20250418 | 125300 | 1994422692 | 4340 | 4340 | 4340 | 4340 | 0 |
| 349 | 20250418 | 125200 | 1994422692 | 4340 | 4340 | 4340 | 4340 | 0 |
| 350 | 20250418 | 125100 | 1994422692 | 4340 | 4340 | 4340 | 4340 | 110 |
| 351 | 20250418 | 125000 | 1993945292 | 4340 | 4340 | 4345 | 4330 | 2439 |
| 352 | 20250418 | 124900 | 1983366197 | 4345 | 4345 | 4345 | 4345 | 1371 |
| 353 | 20250418 | 124800 | 1977409202 | 4350 | 4350 | 4350 | 4350 | 102 |
| 354 | 20250418 | 124700 | 1976965502 | 4360 | 4360 | 4360 | 4360 | 0 |
| 355 | 20250418 | 124600 | 1976965502 | 4360 | 4360 | 4360 | 4355 | 1278 |
| 356 | 20250418 | 124500 | 1971393787 | 4365 | 4365 | 4365 | 4360 | 499 |
| 357 | 20250418 | 124400 | 1969215692 | 4365 | 4365 | 4365 | 4365 | 0 |
| 358 | 20250418 | 124300 | 1969215692 | 4365 | 4350 | 4365 | 4350 | 872 |
| 359 | 20250418 | 124200 | 1965422292 | 4350 | 4350 | 4350 | 4345 | 37 |
| 360 | 20250418 | 124100 | 1965261512 | 4350 | 4355 | 4355 | 4350 | 844 |
| 361 | 20250418 | 124000 | 1961589842 | 4365 | 4360 | 4365 | 4355 | 268 |
| 362 | 20250418 | 123900 | 1960422142 | 4375 | 4365 | 4375 | 4365 | 52 |
| 363 | 20250418 | 123800 | 1960195152 | 4375 | 4365 | 4375 | 4360 | 157 |
| 364 | 20250418 | 123700 | 1959508837 | 4360 | 4360 | 4365 | 4360 | 22 |
| 365 | 20250418 | 123600 | 1959412857 | 4360 | 4365 | 4365 | 4360 | 184 |
| 366 | 20250418 | 123500 | 1958610412 | 4375 | 4375 | 4375 | 4375 | 0 |
| 367 | 20250418 | 123400 | 1958610412 | 4375 | 4375 | 4375 | 4365 | 12 |
| 368 | 20250418 | 123300 | 1958558012 | 4365 | 4365 | 4375 | 4365 | 41 |
| 369 | 20250418 | 123200 | 1958379037 | 4375 | 4365 | 4375 | 4360 | 33 |
| 370 | 20250418 | 123100 | 1958235092 | 4380 | 4370 | 4380 | 4370 | 15 |
| 371 | 20250418 | 123000 | 1958169447 | 4370 | 4360 | 4370 | 4360 | 361 |
| 372 | 20250418 | 122900 | 1956593402 | 4370 | 4370 | 4370 | 4370 | 0 |
| 373 | 20250418 | 122800 | 1956593402 | 4370 | 4360 | 4375 | 4350 | 832 |
| 374 | 20250418 | 122700 | 1952970607 | 4360 | 4370 | 4385 | 4360 | 700 |
| 375 | 20250418 | 122600 | 1949915117 | 4385 | 4385 | 4385 | 4385 | 0 |
| 376 | 20250418 | 122500 | 1949915117 | 4385 | 4385 | 4385 | 4385 | 25 |
| 377 | 20250418 | 122400 | 1949805492 | 4385 | 4380 | 4385 | 4375 | 63 |
| 378 | 20250418 | 122300 | 1949529597 | 4370 | 4380 | 4385 | 4370 | 217 |
| 379 | 20250418 | 122200 | 1948580202 | 4385 | 4375 | 4385 | 4375 | 152 |
| 380 | 20250418 | 122100 | 1947915192 | 4390 | 4390 | 4390 | 4390 | 0 |
| 381 | 20250418 | 122000 | 1947915192 | 4390 | 4380 | 4390 | 4375 | 812 |
| 382 | 20250418 | 121900 | 1944362392 | 4390 | 4385 | 4390 | 4385 | 51 |
| 383 | 20250418 | 121800 | 1944138752 | 4380 | 4390 | 4390 | 4380 | 522 |
| 384 | 20250418 | 121700 | 1941851892 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20250418 | 121600 | 1941851892 | 4390 | 4380 | 4390 | 4380 | 14 |
| 386 | 20250418 | 121500 | 1941790502 | 4385 | 4395 | 4395 | 4385 | 58 |
| 387 | 20250418 | 121400 | 1941536122 | 4390 | 4390 | 4395 | 4380 | 2052 |
| 388 | 20250418 | 121300 | 1932545792 | 4395 | 4385 | 4400 | 4385 | 120 |
| 389 | 20250418 | 121200 | 1932018442 | 4400 | 4390 | 4400 | 4385 | 2601 |
| 390 | 20250418 | 121100 | 1920595152 | 4395 | 4395 | 4395 | 4395 | 50 |
| 391 | 20250418 | 121000 | 1920375402 | 4395 | 4395 | 4400 | 4385 | 175 |
| 392 | 20250418 | 120900 | 1919607220 | 4397 | 4385 | 4397 | 4385 | 4694 |
| 393 | 20250418 | 120800 | 1898987538 | 4385 | 4380 | 4385 | 4375 | 443 |
| 394 | 20250418 | 120700 | 1897046413 | 4375 | 4375 | 4375 | 4375 | 303 |
| 395 | 20250418 | 120600 | 1895720788 | 4375 | 4375 | 4375 | 4375 | 100 |
| 396 | 20250418 | 120500 | 1895283288 | 4380 | 4345 | 4380 | 4345 | 2590 |
| 397 | 20250418 | 120400 | 1883996788 | 4350 | 4345 | 4350 | 4345 | 100 |
| 398 | 20250418 | 120300 | 1883561988 | 4345 | 4340 | 4345 | 4340 | 4879 |
| 399 | 20250418 | 120200 | 1862386628 | 4340 | 4345 | 4350 | 4340 | 4170 |
| 400 | 20250418 | 120100 | 1844265228 | 4350 | 4350 | 4350 | 4350 | 353 |
| 401 | 20250418 | 120000 | 1842729678 | 4350 | 4350 | 4350 | 4350 | 50 |
| 402 | 20250418 | 115900 | 1842512178 | 4350 | 4345 | 4350 | 4345 | 284 |
| 403 | 20250418 | 115800 | 1841278193 | 4350 | 4355 | 4355 | 4350 | 627 |
| 404 | 20250418 | 115700 | 1838550693 | 4355 | 4345 | 4355 | 4340 | 2707 |
| 405 | 20250418 | 115600 | 1826800828 | 4345 | 4340 | 4345 | 4340 | 189 |
| 406 | 20250418 | 115500 | 1825979873 | 4335 | 4340 | 4340 | 4335 | 353 |
| 407 | 20250418 | 115400 | 1824448883 | 4340 | 4340 | 4340 | 4340 | 13 |
| 408 | 20250418 | 115300 | 1824392463 | 4340 | 4340 | 4340 | 4340 | 101 |
| 409 | 20250418 | 115200 | 1823954123 | 4345 | 4345 | 4345 | 4345 | 11 |
| 410 | 20250418 | 115100 | 1823906328 | 4345 | 4345 | 4345 | 4345 | 50 |
| 411 | 20250418 | 115000 | 1823689078 | 4350 | 4340 | 4350 | 4340 | 158 |
| 412 | 20250418 | 114900 | 1823003313 | 4350 | 4350 | 4350 | 4350 | 0 |
| 413 | 20250418 | 114800 | 1823003313 | 4350 | 4345 | 4350 | 4345 | 161 |
| 414 | 20250418 | 114700 | 1822303013 | 4345 | 4335 | 4350 | 4335 | 223 |
| 415 | 20250418 | 114600 | 1821336093 | 4335 | 4340 | 4340 | 4330 | 520 |
| 416 | 20250418 | 114500 | 1819082598 | 4350 | 4345 | 4355 | 4340 | 536 |
| 417 | 20250418 | 114400 | 1816755783 | 4350 | 4345 | 4350 | 4340 | 295 |
| 418 | 20250418 | 114300 | 1815474053 | 4355 | 4335 | 4355 | 4335 | 3790 |
| 419 | 20250418 | 114200 | 1798991368 | 4335 | 4335 | 4340 | 4335 | 1705 |
| 420 | 20250418 | 114100 | 1791594743 | 4335 | 4335 | 4335 | 4335 | 474 |
| 421 | 20250418 | 114000 | 1789539953 | 4330 | 4330 | 4330 | 4325 | 411 |
| 422 | 20250418 | 113900 | 1787760408 | 4325 | 4330 | 4330 | 4325 | 1201 |
| 423 | 20250418 | 113800 | 1782566078 | 4325 | 4330 | 4330 | 4325 | 7 |
| 424 | 20250418 | 113700 | 1782535773 | 4325 | 4325 | 4330 | 4315 | 439 |
| 425 | 20250418 | 113600 | 1780641258 | 4315 | 4315 | 4325 | 4315 | 457 |
| 426 | 20250418 | 113500 | 1778667943 | 4315 | 4315 | 4315 | 4315 | 0 |
| 427 | 20250418 | 113400 | 1778667943 | 4315 | 4310 | 4315 | 4310 | 1209 |
| 428 | 20250418 | 113300 | 1773453608 | 4305 | 4310 | 4310 | 4305 | 169 |
| 429 | 20250418 | 113200 | 1772725968 | 4310 | 4320 | 4320 | 4310 | 80 |
| 430 | 20250418 | 113100 | 1772380788 | 4320 | 4320 | 4320 | 4320 | 199 |
| 431 | 20250418 | 113000 | 1771521108 | 4320 | 4320 | 4320 | 4315 | 109 |
| 432 | 20250418 | 112900 | 1771050718 | 4325 | 4315 | 4325 | 4315 | 410 |
| 433 | 20250418 | 112800 | 1769281558 | 4305 | 4315 | 4315 | 4305 | 544 |
| 434 | 20250418 | 112700 | 1766939313 | 4315 | 4315 | 4315 | 4315 | 7 |
| 435 | 20250418 | 112600 | 1766909108 | 4315 | 4315 | 4315 | 4315 | 1 |
| 436 | 20250418 | 112500 | 1766904793 | 4310 | 4310 | 4310 | 4305 | 73 |
| 437 | 20250418 | 112400 | 1766590473 | 4310 | 4310 | 4310 | 4310 | 828 |
| 438 | 20250418 | 112300 | 1763021793 | 4330 | 4310 | 4330 | 4310 | 409 |
| 439 | 20250418 | 112200 | 1761258203 | 4295 | 4310 | 4315 | 4295 | 904 |
| 440 | 20250418 | 112100 | 1757370568 | 4315 | 4315 | 4315 | 4315 | 10 |
| 441 | 20250418 | 112000 | 1757327418 | 4315 | 4305 | 4315 | 4305 | 747 |
| 442 | 20250418 | 111900 | 1754108273 | 4305 | 4320 | 4320 | 4305 | 540 |
| 443 | 20250418 | 111800 | 1751778383 | 4325 | 4325 | 4330 | 4325 | 332 |
| 444 | 20250418 | 111700 | 1750342478 | 4330 | 4320 | 4330 | 4320 | 967 |
| 445 | 20250418 | 111600 | 1746162423 | 4325 | 4315 | 4325 | 4315 | 407 |
| 446 | 20250418 | 111500 | 1744404313 | 4315 | 4315 | 4315 | 4315 | 263 |
| 447 | 20250418 | 111400 | 1743269468 | 4315 | 4315 | 4315 | 4295 | 255 |
| 448 | 20250418 | 111300 | 1742171698 | 4310 | 4310 | 4310 | 4310 | 29 |
| 449 | 20250418 | 111200 | 1742046708 | 4310 | 4305 | 4315 | 4305 | 1164 |
| 450 | 20250418 | 111100 | 1737029883 | 4310 | 4310 | 4310 | 4310 | 0 |
| 451 | 20250418 | 111000 | 1737029883 | 4310 | 4305 | 4310 | 4290 | 1548 |
| 452 | 20250418 | 110900 | 1730377618 | 4305 | 4305 | 4315 | 4305 | 162 |
| 453 | 20250418 | 110800 | 1729678698 | 4300 | 4300 | 4300 | 4300 | 1 |
| 454 | 20250418 | 110700 | 1729674398 | 4305 | 4305 | 4305 | 4305 | 131 |
| 455 | 20250418 | 110600 | 1729110443 | 4315 | 4310 | 4315 | 4305 | 17 |
| 456 | 20250418 | 110500 | 1729037198 | 4315 | 4305 | 4315 | 4305 | 12 |
| 457 | 20250418 | 110400 | 1728985528 | 4305 | 4305 | 4305 | 4305 | 10 |
| 458 | 20250418 | 110300 | 1728942478 | 4305 | 4305 | 4305 | 4305 | 372 |
| 459 | 20250418 | 110200 | 1727341018 | 4310 | 4305 | 4310 | 4305 | 413 |
| 460 | 20250418 | 110100 | 1725562918 | 4305 | 4305 | 4305 | 4305 | 156 |
| 461 | 20250418 | 110000 | 1724891338 | 4305 | 4300 | 4305 | 4300 | 94 |
| 462 | 20250418 | 105900 | 1724487068 | 4300 | 4305 | 4305 | 4300 | 154 |
| 463 | 20250418 | 105800 | 1723824863 | 4300 | 4300 | 4300 | 4300 | 301 |
| 464 | 20250418 | 105700 | 1722530563 | 4300 | 4300 | 4300 | 4300 | 480 |
| 465 | 20250418 | 105600 | 1720466563 | 4305 | 4305 | 4305 | 4305 | 242 |
| 466 | 20250418 | 105500 | 1719424753 | 4305 | 4305 | 4305 | 4305 | 0 |
| 467 | 20250418 | 105400 | 1719424753 | 4305 | 4300 | 4305 | 4300 | 6 |
| 468 | 20250418 | 105300 | 1719398928 | 4300 | 4300 | 4300 | 4300 | 353 |
| 469 | 20250418 | 105200 | 1717881028 | 4300 | 4300 | 4300 | 4300 | 8 |
| 470 | 20250418 | 105100 | 1717846628 | 4300 | 4295 | 4305 | 4295 | 240 |
| 471 | 20250418 | 105000 | 1716815618 | 4295 | 4295 | 4295 | 4295 | 7 |
| 472 | 20250418 | 104900 | 1716785553 | 4295 | 4295 | 4305 | 4295 | 61 |
| 473 | 20250418 | 104800 | 1716523058 | 4295 | 4275 | 4295 | 4275 | 1377 |
| 474 | 20250418 | 104700 | 1710609978 | 4275 | 4290 | 4290 | 4275 | 133 |
| 475 | 20250418 | 104600 | 1710041388 | 4280 | 4275 | 4280 | 4275 | 35 |
| 476 | 20250418 | 104500 | 1709891748 | 4290 | 4290 | 4290 | 4290 | 41 |
| 477 | 20250418 | 104400 | 1709715858 | 4275 | 4290 | 4290 | 4275 | 541 |
| 478 | 20250418 | 104300 | 1707402483 | 4290 | 4280 | 4290 | 4280 | 301 |
| 479 | 20250418 | 104200 | 1706114193 | 4290 | 4290 | 4290 | 4290 | 2 |
| 480 | 20250418 | 104100 | 1706105613 | 4290 | 4265 | 4290 | 4265 | 44 |
| 481 | 20250418 | 104000 | 1705916923 | 4285 | 4310 | 4310 | 4255 | 6923 |
| 482 | 20250418 | 103900 | 1676338193 | 4300 | 4300 | 4300 | 4290 | 767 |
| 483 | 20250418 | 103800 | 1673043063 | 4310 | 4310 | 4310 | 4310 | 2 |
| 484 | 20250418 | 103700 | 1673034443 | 4290 | 4290 | 4290 | 4290 | 2 |
| 485 | 20250418 | 103600 | 1673025863 | 4310 | 4300 | 4310 | 4290 | 1168 |
| 486 | 20250418 | 103500 | 1668002118 | 4300 | 4270 | 4300 | 4270 | 3 |
| 487 | 20250418 | 103400 | 1667989273 | 4260 | 4315 | 4315 | 4260 | 6530 |
| 488 | 20250418 | 103300 | 1640015273 | 4320 | 4320 | 4320 | 4320 | 45 |
| 489 | 20250418 | 103200 | 1639820873 | 4325 | 4325 | 4325 | 4325 | 100 |
| 490 | 20250418 | 103100 | 1639388373 | 4325 | 4320 | 4325 | 4320 | 341 |
| 491 | 20250418 | 103000 | 1637915243 | 4320 | 4320 | 4320 | 4320 | 137 |
| 492 | 20250418 | 102900 | 1637323403 | 4320 | 4320 | 4320 | 4320 | 71 |
| 493 | 20250418 | 102800 | 1637016683 | 4320 | 4330 | 4330 | 4320 | 290 |
| 494 | 20250418 | 102700 | 1635761083 | 4330 | 4330 | 4330 | 4330 | 0 |
| 495 | 20250418 | 102600 | 1635761083 | 4330 | 4325 | 4330 | 4325 | 1411 |
| 496 | 20250418 | 102500 | 1629654583 | 4330 | 4330 | 4330 | 4330 | 187 |
| 497 | 20250418 | 102400 | 1628844873 | 4330 | 4310 | 4330 | 4305 | 1977 |
| 498 | 20250418 | 102300 | 1620328903 | 4310 | 4335 | 4335 | 4305 | 605 |
| 499 | 20250418 | 102200 | 1617715308 | 4340 | 4310 | 4340 | 4310 | 421 |
| 500 | 20250418 | 102100 | 1615900713 | 4310 | 4335 | 4340 | 4305 | 956 |
| 501 | 20250418 | 102000 | 1611754933 | 4340 | 4315 | 4340 | 4310 | 668 |
| 502 | 20250418 | 101900 | 1608867823 | 4320 | 4315 | 4320 | 4315 | 459 |
| 503 | 20250418 | 101800 | 1606885683 | 4315 | 4310 | 4320 | 4310 | 12 |
| 504 | 20250418 | 101700 | 1606833943 | 4320 | 4315 | 4320 | 4315 | 666 |
| 505 | 20250418 | 101600 | 1603960148 | 4320 | 4305 | 4320 | 4305 | 2490 |
| 506 | 20250418 | 101500 | 1593226543 | 4305 | 4310 | 4310 | 4300 | 271 |
| 507 | 20250418 | 101400 | 1592061178 | 4310 | 4300 | 4310 | 4295 | 1183 |
| 508 | 20250418 | 101300 | 1586969973 | 4300 | 4305 | 4305 | 4300 | 144 |
| 509 | 20250418 | 101200 | 1586350743 | 4300 | 4295 | 4300 | 4295 | 512 |
| 510 | 20250418 | 101100 | 1584149543 | 4290 | 4295 | 4300 | 4290 | 117 |
| 511 | 20250418 | 101000 | 1583647068 | 4300 | 4300 | 4300 | 4290 | 336 |
| 512 | 20250418 | 100900 | 1582202778 | 4300 | 4295 | 4305 | 4295 | 1808 |
| 513 | 20250418 | 100800 | 1574431143 | 4290 | 4285 | 4295 | 4285 | 1992 |
| 514 | 20250418 | 100700 | 1565888793 | 4285 | 4285 | 4285 | 4280 | 255 |
| 515 | 20250418 | 100600 | 1564796728 | 4285 | 4280 | 4285 | 4280 | 118 |
| 516 | 20250418 | 100500 | 1564291433 | 4280 | 4275 | 4280 | 4270 | 1062 |
| 517 | 20250418 | 100400 | 1559749583 | 4275 | 4290 | 4295 | 4275 | 954 |
| 518 | 20250418 | 100300 | 1555656968 | 4285 | 4290 | 4290 | 4285 | 460 |
| 519 | 20250418 | 100200 | 1553685838 | 4295 | 4260 | 4300 | 4250 | 5943 |
| 520 | 20250418 | 100100 | 1528308583 | 4260 | 4250 | 4265 | 4250 | 1006 |
| 521 | 20250418 | 100000 | 1524023008 | 4250 | 4260 | 4265 | 4250 | 1085 |
| 522 | 20250418 | 095900 | 1519405118 | 4265 | 4265 | 4265 | 4260 | 491 |
| 523 | 20250418 | 095800 | 1517311503 | 4265 | 4270 | 4270 | 4235 | 2240 |
| 524 | 20250418 | 095700 | 1507807148 | 4245 | 4250 | 4270 | 4245 | 848 |
| 525 | 20250418 | 095600 | 1504206128 | 4250 | 4250 | 4250 | 4240 | 53 |
| 526 | 20250418 | 095500 | 1503981223 | 4245 | 4245 | 4245 | 4245 | 531 |
| 527 | 20250418 | 095400 | 1501727128 | 4250 | 4250 | 4250 | 4250 | 531 |
| 528 | 20250418 | 095300 | 1499470378 | 4250 | 4245 | 4250 | 4245 | 2105 |
| 529 | 20250418 | 095200 | 1490529113 | 4245 | 4245 | 4245 | 4245 | 7 |
| 530 | 20250418 | 095100 | 1490499398 | 4245 | 4240 | 4245 | 4240 | 423 |
| 531 | 20250418 | 095000 | 1488705868 | 4245 | 4245 | 4250 | 4235 | 3113 |
| 532 | 20250418 | 094900 | 1475494113 | 4245 | 4265 | 4270 | 4245 | 6486 |
| 533 | 20250418 | 094800 | 1447891828 | 4270 | 4270 | 4275 | 4270 | 399 |
| 534 | 20250418 | 094700 | 1446188093 | 4270 | 4265 | 4270 | 4265 | 986 |
| 535 | 20250418 | 094600 | 1441982778 | 4265 | 4270 | 4270 | 4260 | 2348 |
| 536 | 20250418 | 094500 | 1431972018 | 4270 | 4275 | 4275 | 4265 | 1119 |
| 537 | 20250418 | 094400 | 1427198888 | 4275 | 4280 | 4285 | 4275 | 4062 |
| 538 | 20250418 | 094300 | 1409833303 | 4280 | 4280 | 4290 | 4270 | 1624 |
| 539 | 20250418 | 094200 | 1402885203 | 4280 | 4275 | 4285 | 4275 | 1774 |
| 540 | 20250418 | 094100 | 1395292528 | 4275 | 4260 | 4275 | 4260 | 248 |
| 541 | 20250418 | 094000 | 1394232378 | 4275 | 4260 | 4275 | 4260 | 1260 |
| 542 | 20250418 | 093900 | 1388863843 | 4260 | 4250 | 4260 | 4245 | 6866 |
| 543 | 20250418 | 093800 | 1359706423 | 4250 | 4260 | 4260 | 4245 | 3597 |
| 544 | 20250418 | 093700 | 1344419663 | 4260 | 4255 | 4260 | 4250 | 2281 |
| 545 | 20250418 | 093600 | 1334719603 | 4255 | 4250 | 4260 | 4250 | 3056 |
| 546 | 20250418 | 093500 | 1321711548 | 4260 | 4245 | 4260 | 4245 | 1355 |
| 547 | 20250418 | 093400 | 1315952403 | 4245 | 4250 | 4260 | 4240 | 27044 |
| 548 | 20250418 | 093300 | 1201018788 | 4250 | 4240 | 4275 | 4240 | 3659 |
| 549 | 20250418 | 093200 | 1185400333 | 4250 | 4250 | 4260 | 4240 | 5861 |
| 550 | 20250418 | 093100 | 1160490698 | 4230 | 4225 | 4245 | 4220 | 6151 |
| 551 | 20250418 | 093000 | 1134431443 | 4220 | 4210 | 4220 | 4205 | 1190 |
| 552 | 20250418 | 092900 | 1129416163 | 4215 | 4225 | 4225 | 4210 | 2639 |
| 553 | 20250418 | 092800 | 1118297573 | 4225 | 4190 | 4230 | 4190 | 18957 |
| 554 | 20250418 | 092700 | 1038636743 | 4190 | 4170 | 4190 | 4170 | 4020 |
| 555 | 20250418 | 092600 | 1021850368 | 4170 | 4155 | 4175 | 4155 | 6079 |
| 556 | 20250418 | 092500 | 996536893 | 4160 | 4160 | 4170 | 4155 | 2463 |
| 557 | 20250418 | 092400 | 986294013 | 4155 | 4165 | 4165 | 4125 | 32913 |
| 558 | 20250418 | 092300 | 849669418 | 4185 | 4180 | 4185 | 4165 | 12832 |
| 559 | 20250418 | 092200 | 796112058 | 4180 | 4210 | 4210 | 4175 | 9908 |
| 560 | 20250418 | 092100 | 754613478 | 4210 | 4180 | 4210 | 4180 | 5114 |
| 561 | 20250418 | 092000 | 733184673 | 4170 | 4200 | 4200 | 4165 | 15916 |
| 562 | 20250418 | 091900 | 666568498 | 4200 | 4200 | 4210 | 4180 | 12060 |
| 563 | 20250418 | 091800 | 615982526 | 4200 | 4230 | 4230 | 4200 | 24494 |
| 564 | 20250418 | 091700 | 513020926 | 4210 | 4260 | 4270 | 4210 | 16307 |
| 565 | 20250418 | 091600 | 443951566 | 4265 | 4250 | 4275 | 4245 | 9552 |
| 566 | 20250418 | 091500 | 403358396 | 4250 | 4290 | 4295 | 4250 | 5604 |
| 567 | 20250418 | 091400 | 379429785 | 4295 | 4335 | 4335 | 4260 | 25101 |
| 568 | 20250418 | 091300 | 271262720 | 4340 | 4335 | 4340 | 4335 | 490 |
| 569 | 20250418 | 091200 | 269138445 | 4335 | 4340 | 4345 | 4335 | 4641 |
| 570 | 20250418 | 091100 | 249018250 | 4335 | 4370 | 4370 | 4335 | 6660 |
| 571 | 20250418 | 091000 | 220050315 | 4380 | 4375 | 4380 | 4375 | 1845 |
| 572 | 20250418 | 090900 | 211974095 | 4375 | 4370 | 4375 | 4350 | 1646 |
| 573 | 20250418 | 090800 | 204782170 | 4360 | 4340 | 4370 | 4330 | 6353 |
| 574 | 20250418 | 090700 | 177172505 | 4340 | 4350 | 4355 | 4335 | 8121 |
| 575 | 20250418 | 090600 | 141911560 | 4350 | 4345 | 4350 | 4340 | 4024 |
| 576 | 20250418 | 090500 | 124425830 | 4345 | 4380 | 4380 | 4340 | 6360 |
| 577 | 20250418 | 090400 | 96728475 | 4380 | 4355 | 4380 | 4355 | 2643 |
| 578 | 20250418 | 090300 | 85204960 | 4370 | 4355 | 4370 | 4345 | 2471 |
| 579 | 20250418 | 090200 | 74421460 | 4370 | 4355 | 4370 | 4345 | 2374 |
| 580 | 20250418 | 090100 | 64085295 | 4355 | 4375 | 4380 | 4340 | 3798 |
| 581 | 20250418 | 090000 | 47567800 | 4370 | 4380 | 4385 | 4330 | 10895 |