29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 3 | 20250418 | 184300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 4 | 20250418 | 184200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 5 | 20250418 | 184100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 6 | 20250418 | 184000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 7 | 20250418 | 183900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 8 | 20250418 | 183800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 9 | 20250418 | 183700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 10 | 20250418 | 183600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 11 | 20250418 | 183500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 12 | 20250418 | 183400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 13 | 20250418 | 183300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 14 | 20250418 | 183200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 15 | 20250418 | 183100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 16 | 20250418 | 183000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 17 | 20250418 | 182900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 18 | 20250418 | 182800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 19 | 20250418 | 182700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 20 | 20250418 | 182600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 21 | 20250418 | 182500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 22 | 20250418 | 182400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 23 | 20250418 | 182300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 24 | 20250418 | 182200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 25 | 20250418 | 182100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 26 | 20250418 | 182000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 27 | 20250418 | 181900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 28 | 20250418 | 181800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 29 | 20250418 | 181700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 30 | 20250418 | 181600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 31 | 20250418 | 181500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 32 | 20250418 | 181400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 33 | 20250418 | 181300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 34 | 20250418 | 181200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 35 | 20250418 | 181100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 36 | 20250418 | 181000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 37 | 20250418 | 180900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 38 | 20250418 | 180800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 39 | 20250418 | 180700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 40 | 20250418 | 180600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 41 | 20250418 | 180500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 42 | 20250418 | 180400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 43 | 20250418 | 180300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 44 | 20250418 | 180200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 45 | 20250418 | 180100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 46 | 20250418 | 180000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 47 | 20250418 | 175900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 48 | 20250418 | 175800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 49 | 20250418 | 175700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 50 | 20250418 | 175600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 51 | 20250418 | 175500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 52 | 20250418 | 175400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 53 | 20250418 | 175300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 54 | 20250418 | 175200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 55 | 20250418 | 175100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 56 | 20250418 | 175000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 57 | 20250418 | 174900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 58 | 20250418 | 174800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 59 | 20250418 | 174700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 60 | 20250418 | 174600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 61 | 20250418 | 174500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 62 | 20250418 | 174400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 63 | 20250418 | 174300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 64 | 20250418 | 174200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 65 | 20250418 | 174100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 66 | 20250418 | 174000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 67 | 20250418 | 173900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 68 | 20250418 | 173800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 69 | 20250418 | 173700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 70 | 20250418 | 173600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 71 | 20250418 | 173500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 72 | 20250418 | 173400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 73 | 20250418 | 173300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 74 | 20250418 | 173200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 75 | 20250418 | 173100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 76 | 20250418 | 173000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 77 | 20250418 | 172900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 78 | 20250418 | 172800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 79 | 20250418 | 172700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 80 | 20250418 | 172600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 81 | 20250418 | 172500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 82 | 20250418 | 172400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 83 | 20250418 | 172300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 84 | 20250418 | 172200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 85 | 20250418 | 172100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 86 | 20250418 | 172000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 87 | 20250418 | 171900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 88 | 20250418 | 171800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 89 | 20250418 | 171700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 90 | 20250418 | 171600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 91 | 20250418 | 171500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 92 | 20250418 | 171400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 93 | 20250418 | 171300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 94 | 20250418 | 171200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 95 | 20250418 | 171100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 96 | 20250418 | 171000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 97 | 20250418 | 170900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 98 | 20250418 | 170800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 99 | 20250418 | 170700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 100 | 20250418 | 170600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 101 | 20250418 | 170500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 102 | 20250418 | 170400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 103 | 20250418 | 170300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 104 | 20250418 | 170200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 105 | 20250418 | 170100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 106 | 20250418 | 170000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 107 | 20250418 | 165900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 108 | 20250418 | 165800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 109 | 20250418 | 165700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 110 | 20250418 | 165600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 111 | 20250418 | 165500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 112 | 20250418 | 165400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 113 | 20250418 | 165300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 114 | 20250418 | 165200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 115 | 20250418 | 165100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 116 | 20250418 | 165000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 117 | 20250418 | 164900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 118 | 20250418 | 164800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 119 | 20250418 | 164700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 120 | 20250418 | 164600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 121 | 20250418 | 164500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 122 | 20250418 | 164400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 123 | 20250418 | 164300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 124 | 20250418 | 164200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 125 | 20250418 | 164100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 126 | 20250418 | 164000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 127 | 20250418 | 163900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 128 | 20250418 | 163800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 129 | 20250418 | 163700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 130 | 20250418 | 163600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 131 | 20250418 | 163500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 132 | 20250418 | 163400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 133 | 20250418 | 163300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 134 | 20250418 | 163200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 135 | 20250418 | 163100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 136 | 20250418 | 163000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 137 | 20250418 | 162900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 138 | 20250418 | 162800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 139 | 20250418 | 162700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 140 | 20250418 | 162600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 141 | 20250418 | 162500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 142 | 20250418 | 162400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 143 | 20250418 | 162300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 144 | 20250418 | 162200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 145 | 20250418 | 162100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 146 | 20250418 | 162000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 147 | 20250418 | 161900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 148 | 20250418 | 161800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 149 | 20250418 | 161700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 150 | 20250418 | 161600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 151 | 20250418 | 161500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 152 | 20250418 | 161400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 153 | 20250418 | 161300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 154 | 20250418 | 161200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 155 | 20250418 | 161100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 156 | 20250418 | 161000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 157 | 20250418 | 160900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 158 | 20250418 | 160800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 159 | 20250418 | 160700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 160 | 20250418 | 160600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 161 | 20250418 | 160500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 162 | 20250418 | 160400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 163 | 20250418 | 160300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 164 | 20250418 | 160200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 165 | 20250418 | 160100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 166 | 20250418 | 160000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 167 | 20250418 | 155900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 168 | 20250418 | 155800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 169 | 20250418 | 155700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 170 | 20250418 | 155600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 171 | 20250418 | 155500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 172 | 20250418 | 155400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 173 | 20250418 | 155300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 174 | 20250418 | 155200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 175 | 20250418 | 155100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 176 | 20250418 | 155000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 177 | 20250418 | 154900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 178 | 20250418 | 154800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 179 | 20250418 | 154700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 180 | 20250418 | 154600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 181 | 20250418 | 154500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 182 | 20250418 | 154400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 183 | 20250418 | 154300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 184 | 20250418 | 154200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 185 | 20250418 | 154100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 186 | 20250418 | 154000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 187 | 20250418 | 153900 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 188 | 20250418 | 153800 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 189 | 20250418 | 153700 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 190 | 20250418 | 153600 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 191 | 20250418 | 153500 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 192 | 20250418 | 153400 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 193 | 20250418 | 153300 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 194 | 20250418 | 153200 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 195 | 20250418 | 153100 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 0 |
| 196 | 20250418 | 153000 | 6149690447 | 4995 | 4995 | 4995 | 4995 | 8750 |
| 197 | 20250418 | 152900 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 198 | 20250418 | 152800 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 199 | 20250418 | 152700 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 200 | 20250418 | 152600 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 201 | 20250418 | 152500 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 202 | 20250418 | 152400 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 203 | 20250418 | 152300 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 204 | 20250418 | 152200 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 205 | 20250418 | 152100 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 206 | 20250418 | 152000 | 6105984197 | 4995 | 4995 | 4995 | 4995 | 0 |
| 207 | 20250418 | 151900 | 6105984197 | 4995 | 4970 | 4995 | 4970 | 1378 |
| 208 | 20250418 | 151800 | 6099116347 | 4975 | 4975 | 4980 | 4970 | 4031 |
| 209 | 20250418 | 151700 | 6079077237 | 4980 | 4990 | 4995 | 4975 | 2825 |
| 210 | 20250418 | 151600 | 6064988002 | 4990 | 4985 | 4990 | 4970 | 3966 |
| 211 | 20250418 | 151500 | 6045263417 | 4985 | 4975 | 4985 | 4970 | 2383 |
| 212 | 20250418 | 151400 | 6033415507 | 4970 | 4990 | 4990 | 4970 | 982 |
| 213 | 20250418 | 151300 | 6028523042 | 5000 | 5000 | 5010 | 4965 | 5808 |
| 214 | 20250418 | 151200 | 5999531552 | 5010 | 5010 | 5010 | 4950 | 4984 |
| 215 | 20250418 | 151100 | 5974684357 | 4995 | 5000 | 5010 | 4995 | 457 |
| 216 | 20250418 | 151000 | 5972399792 | 5000 | 5010 | 5010 | 4985 | 1797 |
| 217 | 20250418 | 150900 | 5963401277 | 5010 | 5000 | 5010 | 5000 | 2229 |
| 218 | 20250418 | 150800 | 5952256257 | 5010 | 4990 | 5010 | 4990 | 4060 |
| 219 | 20250418 | 150700 | 5931976282 | 4985 | 4985 | 4990 | 4980 | 1880 |
| 220 | 20250418 | 150600 | 5922610102 | 4980 | 4980 | 4980 | 4975 | 246 |
| 221 | 20250418 | 150500 | 5921385122 | 4965 | 4985 | 4985 | 4965 | 799 |
| 222 | 20250418 | 150400 | 5917412022 | 4985 | 4985 | 4990 | 4985 | 1214 |
| 223 | 20250418 | 150300 | 5911355187 | 4985 | 4990 | 4995 | 4985 | 296 |
| 224 | 20250418 | 150200 | 5909878097 | 4995 | 4995 | 4995 | 4990 | 240 |
| 225 | 20250418 | 150100 | 5908679397 | 4995 | 4980 | 4995 | 4980 | 2750 |
| 226 | 20250418 | 150000 | 5894968842 | 4980 | 4965 | 4980 | 4965 | 218 |
| 227 | 20250418 | 145900 | 5893885412 | 4965 | 4965 | 4965 | 4965 | 0 |
| 228 | 20250418 | 145800 | 5893885412 | 4965 | 4965 | 4965 | 4965 | 800 |
| 229 | 20250418 | 145700 | 5889913412 | 4965 | 4945 | 4965 | 4945 | 75 |
| 230 | 20250418 | 145600 | 5889542457 | 4965 | 4945 | 4965 | 4945 | 277 |
| 231 | 20250418 | 145500 | 5888172672 | 4965 | 4967 | 4967 | 4930 | 1519 |
| 232 | 20250418 | 145400 | 5880661757 | 4965 | 4980 | 4980 | 4960 | 905 |
| 233 | 20250418 | 145300 | 5876166707 | 4980 | 4975 | 4980 | 4975 | 1161 |
| 234 | 20250418 | 145200 | 5870390682 | 4965 | 4975 | 4980 | 4965 | 2374 |
| 235 | 20250418 | 145100 | 5858578832 | 4975 | 4965 | 4975 | 4965 | 1822 |
| 236 | 20250418 | 145000 | 5849529562 | 4965 | 4950 | 4965 | 4950 | 8125 |
| 237 | 20250418 | 144900 | 5809304082 | 4955 | 4950 | 4955 | 4950 | 224 |
| 238 | 20250418 | 144800 | 5808195162 | 4950 | 4945 | 4950 | 4945 | 3045 |
| 239 | 20250418 | 144700 | 5793122632 | 4950 | 4945 | 4950 | 4945 | 94 |
| 240 | 20250418 | 144600 | 5792657522 | 4950 | 4950 | 4950 | 4950 | 50 |
| 241 | 20250418 | 144500 | 5792410022 | 4955 | 4950 | 4955 | 4950 | 184 |
| 242 | 20250418 | 144400 | 5791498352 | 4955 | 4955 | 4955 | 4950 | 52 |
| 243 | 20250418 | 144300 | 5791240697 | 4965 | 4925 | 4965 | 4920 | 915 |
| 244 | 20250418 | 144200 | 5786722672 | 4955 | 4920 | 4955 | 4920 | 3690 |
| 245 | 20250418 | 144100 | 5768523537 | 4930 | 4930 | 4930 | 4930 | 100 |
| 246 | 20250418 | 144000 | 5768030537 | 4930 | 4930 | 4930 | 4930 | 0 |
| 247 | 20250418 | 143900 | 5768030537 | 4930 | 4915 | 4930 | 4900 | 602 |
| 248 | 20250418 | 143800 | 5765077287 | 4920 | 4925 | 4925 | 4920 | 635 |
| 249 | 20250418 | 143700 | 5761952787 | 4935 | 4935 | 4935 | 4935 | 1 |
| 250 | 20250418 | 143600 | 5761947852 | 4925 | 4935 | 4935 | 4925 | 220 |
| 251 | 20250418 | 143500 | 5760863752 | 4935 | 4915 | 4935 | 4915 | 1171 |
| 252 | 20250418 | 143400 | 5755107452 | 4915 | 4910 | 4915 | 4910 | 200 |
| 253 | 20250418 | 143300 | 5754124952 | 4905 | 4910 | 4920 | 4905 | 1358 |
| 254 | 20250418 | 143200 | 5747457662 | 4935 | 4935 | 4935 | 4935 | 2 |
| 255 | 20250418 | 143100 | 5747447792 | 4910 | 4930 | 4930 | 4910 | 1877 |
| 256 | 20250418 | 143000 | 5738226452 | 4945 | 4950 | 4950 | 4930 | 850 |
| 257 | 20250418 | 142900 | 5734028032 | 4955 | 4955 | 4955 | 4955 | 0 |
| 258 | 20250418 | 142800 | 5734028032 | 4955 | 4955 | 4955 | 4955 | 50 |
| 259 | 20250418 | 142700 | 5733780282 | 4955 | 4955 | 4955 | 4955 | 0 |
| 260 | 20250418 | 142600 | 5733780282 | 4955 | 4935 | 4955 | 4935 | 374 |
| 261 | 20250418 | 142500 | 5731933682 | 4935 | 4940 | 4940 | 4935 | 306 |
| 262 | 20250418 | 142400 | 5730422267 | 4945 | 4945 | 4945 | 4945 | 0 |
| 263 | 20250418 | 142300 | 5730422267 | 4945 | 4960 | 4960 | 4945 | 3167 |
| 264 | 20250418 | 142200 | 5714761002 | 4960 | 4960 | 4960 | 4960 | 1 |
| 265 | 20250418 | 142100 | 5714756042 | 4945 | 4945 | 4945 | 4945 | 70 |
| 266 | 20250418 | 142000 | 5714409892 | 4950 | 4945 | 4950 | 4945 | 480 |
| 267 | 20250418 | 141900 | 5712034642 | 4950 | 4950 | 4950 | 4945 | 14 |
| 268 | 20250418 | 141800 | 5711965402 | 4940 | 4950 | 4950 | 4940 | 114 |
| 269 | 20250418 | 141700 | 5711401502 | 4950 | 4950 | 4950 | 4950 | 0 |
| 270 | 20250418 | 141600 | 5711401502 | 4950 | 4965 | 4965 | 4930 | 2446 |
| 271 | 20250418 | 141500 | 5699342632 | 4945 | 4945 | 4965 | 4945 | 230 |
| 272 | 20250418 | 141400 | 5698205102 | 4960 | 4925 | 4960 | 4925 | 227 |
| 273 | 20250418 | 141300 | 5697085982 | 4950 | 4950 | 4950 | 4925 | 422 |
| 274 | 20250418 | 141200 | 5695004587 | 4920 | 4955 | 4955 | 4920 | 3967 |
| 275 | 20250418 | 141100 | 5675423012 | 4980 | 4975 | 4980 | 4975 | 1227 |
| 276 | 20250418 | 141000 | 5669313882 | 4955 | 4975 | 4980 | 4955 | 501 |
| 277 | 20250418 | 140900 | 5666827222 | 4980 | 4980 | 4980 | 4980 | 1 |
| 278 | 20250418 | 140800 | 5666822242 | 4980 | 4950 | 4980 | 4950 | 1035 |
| 279 | 20250418 | 140700 | 5661698362 | 4950 | 4975 | 4980 | 4950 | 1446 |
| 280 | 20250418 | 140600 | 5654509287 | 4980 | 4975 | 4980 | 4975 | 297 |
| 281 | 20250418 | 140500 | 5653031707 | 4975 | 4975 | 4975 | 4975 | 202 |
| 282 | 20250418 | 140400 | 5652026757 | 4975 | 4975 | 4975 | 4975 | 0 |
| 283 | 20250418 | 140300 | 5652026757 | 4975 | 4970 | 4975 | 4955 | 87 |
| 284 | 20250418 | 140200 | 5651594352 | 4970 | 4970 | 4970 | 4970 | 0 |
| 285 | 20250418 | 140100 | 5651594352 | 4970 | 4970 | 4970 | 4970 | 54 |
| 286 | 20250418 | 140000 | 5651325972 | 4970 | 4950 | 4970 | 4950 | 112 |
| 287 | 20250418 | 135900 | 5650769552 | 4950 | 4955 | 4970 | 4950 | 775 |
| 288 | 20250418 | 135800 | 5646930782 | 4960 | 4970 | 4970 | 4960 | 1880 |
| 289 | 20250418 | 135700 | 5637593922 | 4970 | 4970 | 4970 | 4960 | 823 |
| 290 | 20250418 | 135600 | 5633506642 | 4970 | 4975 | 4975 | 4970 | 1474 |
| 291 | 20250418 | 135500 | 5626180557 | 4985 | 4985 | 4985 | 4985 | 1 |
| 292 | 20250418 | 135400 | 5626175572 | 4975 | 4980 | 4990 | 4975 | 456 |
| 293 | 20250418 | 135300 | 5623906127 | 4980 | 4980 | 4980 | 4980 | 200 |
| 294 | 20250418 | 135200 | 5622910127 | 4990 | 4990 | 4990 | 4990 | 120 |
| 295 | 20250418 | 135100 | 5622311327 | 4990 | 4975 | 4990 | 4975 | 1011 |
| 296 | 20250418 | 135000 | 5617278312 | 4975 | 4985 | 4990 | 4975 | 417 |
| 297 | 20250418 | 134900 | 5615200127 | 4985 | 4970 | 4985 | 4970 | 2839 |
| 298 | 20250418 | 134800 | 5601079932 | 4975 | 4975 | 4975 | 4975 | 220 |
| 299 | 20250418 | 134700 | 5599985432 | 4975 | 4975 | 4975 | 4975 | 0 |
| 300 | 20250418 | 134600 | 5599985432 | 4975 | 4965 | 4975 | 4960 | 303 |
| 301 | 20250418 | 134500 | 5598479777 | 4965 | 4965 | 4965 | 4965 | 1 |
| 302 | 20250418 | 134400 | 5598474812 | 4975 | 4975 | 4975 | 4975 | 0 |
| 303 | 20250418 | 134300 | 5598474812 | 4975 | 4975 | 4975 | 4975 | 118 |
| 304 | 20250418 | 134200 | 5597887762 | 4960 | 4960 | 4960 | 4960 | 16 |
| 305 | 20250418 | 134100 | 5597808402 | 4975 | 4975 | 4975 | 4975 | 0 |
| 306 | 20250418 | 134000 | 5597808402 | 4975 | 4970 | 4975 | 4970 | 39 |
| 307 | 20250418 | 133900 | 5597614422 | 4970 | 4970 | 4970 | 4970 | 11 |
| 308 | 20250418 | 133800 | 5597559752 | 4970 | 4950 | 4970 | 4950 | 228 |
| 309 | 20250418 | 133700 | 5596430772 | 4950 | 4950 | 4950 | 4950 | 10 |
| 310 | 20250418 | 133600 | 5596381272 | 4950 | 4950 | 4950 | 4950 | 20 |
| 311 | 20250418 | 133500 | 5596282272 | 4950 | 4955 | 4955 | 4950 | 288 |
| 312 | 20250418 | 133400 | 5594856622 | 4955 | 4950 | 4955 | 4950 | 1058 |
| 313 | 20250418 | 133300 | 5589617342 | 4955 | 4955 | 4955 | 4955 | 0 |
| 314 | 20250418 | 133200 | 5589617342 | 4955 | 4955 | 4955 | 4955 | 300 |
| 315 | 20250418 | 133100 | 5588130842 | 4955 | 4935 | 4955 | 4935 | 477 |
| 316 | 20250418 | 133000 | 5585776647 | 4955 | 4950 | 4955 | 4950 | 1010 |
| 317 | 20250418 | 132900 | 5580777102 | 4950 | 4940 | 4950 | 4935 | 278 |
| 318 | 20250418 | 132800 | 5579404912 | 4935 | 4935 | 4935 | 4935 | 2376 |
| 319 | 20250418 | 132700 | 5567679352 | 4950 | 4950 | 4950 | 4950 | 0 |
| 320 | 20250418 | 132600 | 5567679352 | 4950 | 4935 | 4950 | 4935 | 684 |
| 321 | 20250418 | 132500 | 5564297447 | 4935 | 4935 | 4935 | 4935 | 1 |
| 322 | 20250418 | 132400 | 5564292512 | 4930 | 4935 | 4940 | 4930 | 367 |
| 323 | 20250418 | 132300 | 5562483122 | 4940 | 4910 | 4940 | 4910 | 1310 |
| 324 | 20250418 | 132200 | 5556042437 | 4915 | 4915 | 4915 | 4910 | 507 |
| 325 | 20250418 | 132100 | 5553550542 | 4920 | 4920 | 4920 | 4920 | 38 |
| 326 | 20250418 | 132000 | 5553363582 | 4920 | 4915 | 4920 | 4900 | 4096 |
| 327 | 20250418 | 131900 | 5533286897 | 4910 | 4920 | 4940 | 4910 | 37 |
| 328 | 20250418 | 131800 | 5533104557 | 4910 | 4910 | 4910 | 4910 | 600 |
| 329 | 20250418 | 131700 | 5530158557 | 4910 | 4910 | 4910 | 4910 | 55 |
| 330 | 20250418 | 131600 | 5529888507 | 4905 | 4905 | 4905 | 4905 | 748 |
| 331 | 20250418 | 131500 | 5526219567 | 4905 | 4900 | 4930 | 4900 | 303 |
| 332 | 20250418 | 131400 | 5524734832 | 4900 | 4935 | 4935 | 4900 | 2375 |
| 333 | 20250418 | 131300 | 5513069627 | 4915 | 4920 | 4920 | 4915 | 938 |
| 334 | 20250418 | 131200 | 5508456797 | 4920 | 4920 | 4920 | 4920 | 220 |
| 335 | 20250418 | 131100 | 5507374397 | 4915 | 4930 | 4930 | 4915 | 3020 |
| 336 | 20250418 | 131000 | 5492519482 | 4935 | 4945 | 4945 | 4935 | 840 |
| 337 | 20250418 | 130900 | 5488369187 | 4955 | 4950 | 4955 | 4950 | 17 |
| 338 | 20250418 | 130800 | 5488285012 | 4955 | 4955 | 4955 | 4955 | 5 |
| 339 | 20250418 | 130700 | 5488260237 | 4955 | 4955 | 4955 | 4955 | 225 |
| 340 | 20250418 | 130600 | 5487145362 | 4955 | 4955 | 4955 | 4955 | 232 |
| 341 | 20250418 | 130500 | 5485995802 | 4955 | 4940 | 4955 | 4940 | 458 |
| 342 | 20250418 | 130400 | 5483726427 | 4940 | 4950 | 4950 | 4940 | 1177 |
| 343 | 20250418 | 130300 | 5477904887 | 4945 | 4950 | 4950 | 4945 | 185 |
| 344 | 20250418 | 130200 | 5476989712 | 4950 | 4950 | 4950 | 4950 | 53 |
| 345 | 20250418 | 130100 | 5476727362 | 4950 | 4960 | 4960 | 4950 | 201 |
| 346 | 20250418 | 130000 | 5475732202 | 4950 | 4950 | 4950 | 4950 | 103 |
| 347 | 20250418 | 125900 | 5475222352 | 4950 | 4950 | 4950 | 4950 | 180 |
| 348 | 20250418 | 125800 | 5474331352 | 4950 | 4950 | 4950 | 4950 | 100 |
| 349 | 20250418 | 125700 | 5473836352 | 4950 | 4955 | 4955 | 4945 | 346 |
| 350 | 20250418 | 125600 | 5472124147 | 4975 | 4975 | 4975 | 4975 | 0 |
| 351 | 20250418 | 125500 | 5472124147 | 4975 | 4965 | 4975 | 4960 | 560 |
| 352 | 20250418 | 125400 | 5469346407 | 4965 | 4975 | 4980 | 4965 | 508 |
| 353 | 20250418 | 125300 | 5466821807 | 4975 | 4975 | 4975 | 4975 | 208 |
| 354 | 20250418 | 125200 | 5465787007 | 4975 | 4975 | 4975 | 4975 | 0 |
| 355 | 20250418 | 125100 | 5465787007 | 4975 | 4965 | 4975 | 4965 | 105 |
| 356 | 20250418 | 125000 | 5465264682 | 4975 | 4970 | 4975 | 4970 | 5 |
| 357 | 20250418 | 124900 | 5465239822 | 4960 | 4960 | 4960 | 4960 | 60 |
| 358 | 20250418 | 124800 | 5464942222 | 4960 | 4960 | 4960 | 4960 | 608 |
| 359 | 20250418 | 124700 | 5461926542 | 4960 | 4960 | 4960 | 4960 | 1059 |
| 360 | 20250418 | 124600 | 5456673902 | 4975 | 4955 | 4975 | 4955 | 420 |
| 361 | 20250418 | 124500 | 5454590782 | 4965 | 4970 | 4970 | 4965 | 378 |
| 362 | 20250418 | 124400 | 5452712552 | 4975 | 4970 | 4975 | 4970 | 501 |
| 363 | 20250418 | 124300 | 5450221692 | 4970 | 4965 | 4970 | 4965 | 99 |
| 364 | 20250418 | 124200 | 5449729772 | 4965 | 4965 | 4965 | 4965 | 0 |
| 365 | 20250418 | 124100 | 5449729772 | 4965 | 4955 | 4965 | 4955 | 466 |
| 366 | 20250418 | 124000 | 5447417602 | 4945 | 4945 | 4945 | 4945 | 736 |
| 367 | 20250418 | 123900 | 5443778082 | 4965 | 4965 | 4965 | 4965 | 51 |
| 368 | 20250418 | 123800 | 5443524867 | 4945 | 4965 | 4965 | 4945 | 3429 |
| 369 | 20250418 | 123700 | 5426561122 | 4965 | 4965 | 4965 | 4965 | 20 |
| 370 | 20250418 | 123600 | 5426461822 | 4950 | 4945 | 4965 | 4940 | 601 |
| 371 | 20250418 | 123500 | 5423490732 | 4970 | 4945 | 4970 | 4945 | 36 |
| 372 | 20250418 | 123400 | 5423312687 | 4975 | 4975 | 4975 | 4975 | 1 |
| 373 | 20250418 | 123300 | 5423307712 | 4945 | 4950 | 4950 | 4945 | 608 |
| 374 | 20250418 | 123200 | 5420299097 | 4950 | 4965 | 4980 | 4950 | 1775 |
| 375 | 20250418 | 123100 | 5411508837 | 4970 | 4960 | 4980 | 4960 | 1145 |
| 376 | 20250418 | 123000 | 5405825697 | 4980 | 4985 | 4985 | 4960 | 1058 |
| 377 | 20250418 | 122900 | 5400551767 | 4985 | 4960 | 4990 | 4960 | 1861 |
| 378 | 20250418 | 122800 | 5391294747 | 4965 | 4970 | 4970 | 4960 | 1507 |
| 379 | 20250418 | 122700 | 5383810877 | 4980 | 4985 | 4985 | 4970 | 108 |
| 380 | 20250418 | 122600 | 5383274062 | 4970 | 4970 | 4970 | 4970 | 1500 |
| 381 | 20250418 | 122500 | 5375819062 | 4970 | 4970 | 4970 | 4970 | 1410 |
| 382 | 20250418 | 122400 | 5368811362 | 4985 | 4985 | 4985 | 4985 | 0 |
| 383 | 20250418 | 122300 | 5368811362 | 4985 | 4985 | 4985 | 4970 | 672 |
| 384 | 20250418 | 122200 | 5365467677 | 4985 | 4995 | 5000 | 4985 | 1630 |
| 385 | 20250418 | 122100 | 5357321167 | 4995 | 4995 | 4995 | 4995 | 51 |
| 386 | 20250418 | 122000 | 5357066422 | 4990 | 5010 | 5010 | 4990 | 696 |
| 387 | 20250418 | 121900 | 5353589732 | 5010 | 4995 | 5010 | 4995 | 170 |
| 388 | 20250418 | 121800 | 5352738332 | 5010 | 4990 | 5020 | 4990 | 74 |
| 389 | 20250418 | 121700 | 5352368737 | 4975 | 5020 | 5030 | 4975 | 1713 |
| 390 | 20250418 | 121600 | 5343806902 | 5020 | 5000 | 5020 | 4995 | 1140 |
| 391 | 20250418 | 121500 | 5338096977 | 5000 | 5030 | 5030 | 5000 | 597 |
| 392 | 20250418 | 121400 | 5335096147 | 5030 | 4990 | 5030 | 4990 | 1585 |
| 393 | 20250418 | 121300 | 5327154092 | 4990 | 4990 | 4990 | 4985 | 927 |
| 394 | 20250418 | 121200 | 5322532522 | 4985 | 4990 | 4990 | 4985 | 342 |
| 395 | 20250418 | 121100 | 5320826147 | 5000 | 5000 | 5000 | 5000 | 1032 |
| 396 | 20250418 | 121000 | 5315666147 | 5000 | 5000 | 5000 | 4990 | 719 |
| 397 | 20250418 | 120900 | 5312074427 | 4995 | 4980 | 5000 | 4980 | 310 |
| 398 | 20250418 | 120800 | 5310526512 | 4970 | 4970 | 4970 | 4970 | 0 |
| 399 | 20250418 | 120700 | 5310526512 | 4970 | 4970 | 4970 | 4955 | 456 |
| 400 | 20250418 | 120600 | 5308264137 | 4970 | 4965 | 4970 | 4965 | 120 |
| 401 | 20250418 | 120500 | 5307668187 | 4965 | 4965 | 4965 | 4965 | 160 |
| 402 | 20250418 | 120400 | 5306873787 | 4960 | 4965 | 4970 | 4960 | 169 |
| 403 | 20250418 | 120300 | 5306034497 | 4965 | 4965 | 4965 | 4965 | 192 |
| 404 | 20250418 | 120200 | 5305081217 | 4965 | 4970 | 4970 | 4955 | 489 |
| 405 | 20250418 | 120100 | 5302658032 | 4955 | 4955 | 4955 | 4955 | 399 |
| 406 | 20250418 | 120000 | 5300680987 | 4965 | 4970 | 4970 | 4965 | 1236 |
| 407 | 20250418 | 115900 | 5294539632 | 4980 | 4980 | 4980 | 4980 | 217 |
| 408 | 20250418 | 115800 | 5293458972 | 4995 | 4995 | 4995 | 4995 | 530 |
| 409 | 20250418 | 115700 | 5290811622 | 4995 | 5000 | 5000 | 4980 | 127 |
| 410 | 20250418 | 115600 | 5290177097 | 5000 | 4980 | 5000 | 4980 | 312 |
| 411 | 20250418 | 115500 | 5288618817 | 5000 | 5010 | 5010 | 5000 | 31 |
| 412 | 20250418 | 115400 | 5288463607 | 5010 | 4990 | 5010 | 4990 | 2653 |
| 413 | 20250418 | 115300 | 5275204657 | 4995 | 4975 | 4995 | 4975 | 869 |
| 414 | 20250418 | 115200 | 5270872822 | 4970 | 4965 | 4970 | 4960 | 2053 |
| 415 | 20250418 | 115100 | 5260677472 | 4965 | 4960 | 4965 | 4960 | 59 |
| 416 | 20250418 | 115000 | 5260384577 | 4960 | 4950 | 4960 | 4950 | 751 |
| 417 | 20250418 | 114900 | 5256666607 | 4950 | 4950 | 4950 | 4940 | 610 |
| 418 | 20250418 | 114800 | 5253652182 | 4950 | 4950 | 4950 | 4950 | 5 |
| 419 | 20250418 | 114700 | 5253627432 | 4970 | 4970 | 4970 | 4970 | 0 |
| 420 | 20250418 | 114600 | 5253627432 | 4970 | 4965 | 4970 | 4950 | 1626 |
| 421 | 20250418 | 114500 | 5245553412 | 4965 | 4965 | 4965 | 4965 | 11 |
| 422 | 20250418 | 114400 | 5245498797 | 4965 | 4955 | 4965 | 4940 | 150 |
| 423 | 20250418 | 114300 | 5244757022 | 4955 | 4940 | 4955 | 4940 | 210 |
| 424 | 20250418 | 114200 | 5243717822 | 4970 | 4960 | 4975 | 4950 | 352 |
| 425 | 20250418 | 114100 | 5241973437 | 4950 | 4950 | 4950 | 4950 | 60 |
| 426 | 20250418 | 114000 | 5241676437 | 4960 | 4960 | 4960 | 4960 | 252 |
| 427 | 20250418 | 113900 | 5240426517 | 4960 | 4940 | 4960 | 4915 | 1973 |
| 428 | 20250418 | 113800 | 5230701587 | 4940 | 4930 | 4940 | 4915 | 653 |
| 429 | 20250418 | 113700 | 5227488452 | 4940 | 4920 | 4940 | 4910 | 1186 |
| 430 | 20250418 | 113600 | 5221657217 | 4935 | 4930 | 4935 | 4915 | 2749 |
| 431 | 20250418 | 113500 | 5208134524 | 4930 | 4950 | 4950 | 4925 | 3851 |
| 432 | 20250418 | 113400 | 5189115334 | 4945 | 4975 | 4985 | 4945 | 10267 |
| 433 | 20250418 | 113300 | 5138208179 | 4975 | 4980 | 4990 | 4975 | 407 |
| 434 | 20250418 | 113200 | 5136181649 | 4980 | 4970 | 4980 | 4960 | 381 |
| 435 | 20250418 | 113100 | 5134289699 | 4970 | 4990 | 4990 | 4960 | 1785 |
| 436 | 20250418 | 113000 | 5125429314 | 4990 | 4970 | 4990 | 4965 | 1965 |
| 437 | 20250418 | 112900 | 5115670854 | 4970 | 4970 | 4970 | 4970 | 1747 |
| 438 | 20250418 | 112800 | 5106988264 | 4990 | 4975 | 4990 | 4960 | 3548 |
| 439 | 20250418 | 112700 | 5089370274 | 4990 | 4980 | 4990 | 4975 | 2252 |
| 440 | 20250418 | 112600 | 5078164334 | 4975 | 4990 | 5000 | 4975 | 727 |
| 441 | 20250418 | 112500 | 5074536619 | 5000 | 4980 | 5000 | 4980 | 1190 |
| 442 | 20250418 | 112400 | 5068601274 | 4995 | 4990 | 5010 | 4980 | 1534 |
| 443 | 20250418 | 112300 | 5060950484 | 4990 | 5000 | 5050 | 4990 | 3957 |
| 444 | 20250418 | 112200 | 5041088054 | 5000 | 4995 | 5000 | 4980 | 1013 |
| 445 | 20250418 | 112100 | 5036033589 | 4970 | 4970 | 5000 | 4970 | 557 |
| 446 | 20250418 | 112000 | 5033262329 | 5000 | 4995 | 5000 | 4970 | 3960 |
| 447 | 20250418 | 111900 | 5013500559 | 4975 | 5000 | 5000 | 4975 | 9 |
| 448 | 20250418 | 111800 | 5013455759 | 4965 | 5010 | 5030 | 4965 | 4455 |
| 449 | 20250418 | 111700 | 4991227539 | 5040 | 5040 | 5040 | 5000 | 1256 |
| 450 | 20250418 | 111600 | 4984932299 | 5040 | 5010 | 5040 | 5010 | 1179 |
| 451 | 20250418 | 111500 | 4978994819 | 5010 | 5030 | 5030 | 5010 | 1768 |
| 452 | 20250418 | 111400 | 4970123919 | 5050 | 5030 | 5050 | 5020 | 382 |
| 453 | 20250418 | 111300 | 4968195739 | 5050 | 5010 | 5050 | 5010 | 936 |
| 454 | 20250418 | 111200 | 4963491949 | 5030 | 5040 | 5060 | 5010 | 2635 |
| 455 | 20250418 | 111100 | 4950230349 | 5050 | 5070 | 5080 | 5040 | 7605 |
| 456 | 20250418 | 111000 | 4911780579 | 5070 | 4995 | 5080 | 4990 | 22517 |
| 457 | 20250418 | 110900 | 4798228824 | 4990 | 4995 | 4995 | 4990 | 1122 |
| 458 | 20250418 | 110800 | 4792626934 | 4975 | 4955 | 4995 | 4952 | 4975 |
| 459 | 20250418 | 110700 | 4767867909 | 4955 | 4960 | 4970 | 4950 | 2269 |
| 460 | 20250418 | 110600 | 4756623674 | 4960 | 4970 | 4970 | 4960 | 1677 |
| 461 | 20250418 | 110500 | 4748295759 | 4955 | 4970 | 4970 | 4955 | 1400 |
| 462 | 20250418 | 110400 | 4741351244 | 4975 | 4960 | 4975 | 4955 | 1372 |
| 463 | 20250418 | 110300 | 4734551704 | 4985 | 4990 | 4990 | 4950 | 1212 |
| 464 | 20250418 | 110200 | 4728524624 | 4990 | 4965 | 4990 | 4965 | 666 |
| 465 | 20250418 | 110100 | 4725216654 | 4965 | 4965 | 4970 | 4960 | 1863 |
| 466 | 20250418 | 110000 | 4715966879 | 4970 | 4975 | 4985 | 4970 | 4374 |
| 467 | 20250418 | 105900 | 4694206039 | 4990 | 4975 | 4990 | 4975 | 657 |
| 468 | 20250418 | 105800 | 4690933034 | 4975 | 4960 | 4975 | 4960 | 516 |
| 469 | 20250418 | 105700 | 4688373434 | 4980 | 4955 | 4980 | 4955 | 449 |
| 470 | 20250418 | 105600 | 4686147834 | 4955 | 4970 | 4975 | 4955 | 4162 |
| 471 | 20250418 | 105500 | 4665477919 | 4970 | 4985 | 4990 | 4970 | 1371 |
| 472 | 20250418 | 105400 | 4658653479 | 4990 | 4970 | 4995 | 4970 | 3904 |
| 473 | 20250418 | 105300 | 4639181364 | 4970 | 4965 | 4980 | 4965 | 2200 |
| 474 | 20250418 | 105200 | 4628245649 | 4975 | 4985 | 4995 | 4965 | 7129 |
| 475 | 20250418 | 105100 | 4592749844 | 4990 | 4980 | 5010 | 4980 | 8157 |
| 476 | 20250418 | 105000 | 4551996354 | 5000 | 5010 | 5020 | 4985 | 7298 |
| 477 | 20250418 | 104900 | 4515511204 | 5020 | 5000 | 5020 | 4995 | 3925 |
| 478 | 20250418 | 104800 | 4495860984 | 4995 | 5010 | 5010 | 4990 | 4801 |
| 479 | 20250418 | 104700 | 4471844499 | 5000 | 4995 | 5010 | 4990 | 9339 |
| 480 | 20250418 | 104600 | 4425140669 | 4995 | 4980 | 5040 | 4965 | 21734 |
| 481 | 20250418 | 104500 | 4316502324 | 4975 | 4970 | 4980 | 4945 | 3648 |
| 482 | 20250418 | 104400 | 4298383939 | 4980 | 4955 | 4980 | 4945 | 17394 |
| 483 | 20250418 | 104300 | 4212105239 | 4955 | 4955 | 4975 | 4945 | 6248 |
| 484 | 20250418 | 104200 | 4181096879 | 4955 | 4950 | 4960 | 4940 | 4706 |
| 485 | 20250418 | 104100 | 4157789359 | 4945 | 4930 | 4945 | 4925 | 9253 |
| 486 | 20250418 | 104000 | 4112070884 | 4940 | 4930 | 4945 | 4915 | 3018 |
| 487 | 20250418 | 103900 | 4097171424 | 4940 | 4935 | 4940 | 4910 | 4559 |
| 488 | 20250418 | 103800 | 4074671464 | 4935 | 4905 | 4935 | 4905 | 6272 |
| 489 | 20250418 | 103700 | 4043823104 | 4905 | 4902 | 4905 | 4890 | 2350 |
| 490 | 20250418 | 103600 | 4032323837 | 4910 | 4905 | 4910 | 4905 | 550 |
| 491 | 20250418 | 103500 | 4029623537 | 4910 | 4900 | 4910 | 4900 | 245 |
| 492 | 20250418 | 103400 | 4028422942 | 4910 | 4910 | 4910 | 4910 | 0 |
| 493 | 20250418 | 103300 | 4028422942 | 4910 | 4910 | 4910 | 4895 | 1124 |
| 494 | 20250418 | 103200 | 4022904117 | 4910 | 4890 | 4910 | 4890 | 2235 |
| 495 | 20250418 | 103100 | 4011962032 | 4860 | 4890 | 4895 | 4860 | 3167 |
| 496 | 20250418 | 103000 | 3996538592 | 4905 | 4905 | 4905 | 4895 | 195 |
| 497 | 20250418 | 102900 | 3995582997 | 4905 | 4920 | 4920 | 4905 | 1856 |
| 498 | 20250418 | 102800 | 3986475707 | 4920 | 4915 | 4930 | 4915 | 2642 |
| 499 | 20250418 | 102700 | 3973473847 | 4910 | 4900 | 4910 | 4900 | 79 |
| 500 | 20250418 | 102600 | 3973086067 | 4895 | 4915 | 4915 | 4895 | 1837 |
| 501 | 20250418 | 102500 | 3964068447 | 4915 | 4910 | 4930 | 4910 | 6153 |
| 502 | 20250418 | 102400 | 3933821302 | 4905 | 4905 | 4905 | 4890 | 1406 |
| 503 | 20250418 | 102300 | 3926924917 | 4890 | 4890 | 4905 | 4890 | 509 |
| 504 | 20250418 | 102200 | 3924428407 | 4905 | 4905 | 4910 | 4905 | 1275 |
| 505 | 20250418 | 102100 | 3918174187 | 4910 | 4905 | 4915 | 4885 | 1256 |
| 506 | 20250418 | 102000 | 3912008352 | 4905 | 4895 | 4905 | 4885 | 1256 |
| 507 | 20250418 | 101900 | 3905854417 | 4895 | 4910 | 4910 | 4895 | 1024 |
| 508 | 20250418 | 101800 | 3900826652 | 4890 | 4890 | 4905 | 4885 | 1269 |
| 509 | 20250418 | 101700 | 3894621187 | 4890 | 4910 | 4910 | 4880 | 63 |
| 510 | 20250418 | 101600 | 3894312307 | 4880 | 4885 | 4910 | 4880 | 1218 |
| 511 | 20250418 | 101500 | 3888342652 | 4880 | 4910 | 4910 | 4880 | 471 |
| 512 | 20250418 | 101400 | 3886030642 | 4925 | 4860 | 4925 | 4860 | 6027 |
| 513 | 20250418 | 101300 | 3856542287 | 4875 | 4875 | 4875 | 4875 | 127 |
| 514 | 20250418 | 101200 | 3855923162 | 4875 | 4860 | 4875 | 4860 | 1045 |
| 515 | 20250418 | 101100 | 3850840687 | 4860 | 4860 | 4865 | 4855 | 337 |
| 516 | 20250418 | 101000 | 3849203822 | 4860 | 4845 | 4860 | 4835 | 648 |
| 517 | 20250418 | 100900 | 3846060477 | 4845 | 4840 | 4850 | 4830 | 3087 |
| 518 | 20250418 | 100800 | 3831136532 | 4840 | 4855 | 4855 | 4840 | 1150 |
| 519 | 20250418 | 100700 | 3825564282 | 4860 | 4845 | 4860 | 4840 | 325 |
| 520 | 20250418 | 100600 | 3823986797 | 4840 | 4820 | 4840 | 4820 | 1202 |
| 521 | 20250418 | 100500 | 3818175187 | 4820 | 4820 | 4840 | 4820 | 7520 |
| 522 | 20250418 | 100400 | 3781928767 | 4820 | 4825 | 4840 | 4820 | 1208 |
| 523 | 20250418 | 100300 | 3776101392 | 4840 | 4815 | 4840 | 4815 | 463 |
| 524 | 20250418 | 100200 | 3773865377 | 4810 | 4805 | 4840 | 4805 | 3338 |
| 525 | 20250418 | 100100 | 3757797612 | 4815 | 4830 | 4880 | 4805 | 7854 |
| 526 | 20250418 | 100000 | 3719909827 | 4840 | 4840 | 4840 | 4825 | 3787 |
| 527 | 20250418 | 095900 | 3701617127 | 4840 | 4835 | 4865 | 4835 | 715 |
| 528 | 20250418 | 095800 | 3698157662 | 4835 | 4850 | 4850 | 4825 | 2502 |
| 529 | 20250418 | 095700 | 3686060147 | 4850 | 4880 | 4880 | 4850 | 3652 |
| 530 | 20250418 | 095600 | 3668317852 | 4880 | 4875 | 4880 | 4860 | 4679 |
| 531 | 20250418 | 095500 | 3645568757 | 4870 | 4890 | 4895 | 4870 | 7080 |
| 532 | 20250418 | 095400 | 3611003402 | 4890 | 4895 | 4910 | 4890 | 853 |
| 533 | 20250418 | 095300 | 3606828302 | 4895 | 4920 | 4925 | 4895 | 6014 |
| 534 | 20250418 | 095200 | 3577306137 | 4920 | 4920 | 4930 | 4920 | 2158 |
| 535 | 20250418 | 095100 | 3566682617 | 4915 | 4905 | 4915 | 4900 | 4591 |
| 536 | 20250418 | 095000 | 3544125612 | 4905 | 4905 | 4905 | 4890 | 1559 |
| 537 | 20250418 | 094900 | 3536482637 | 4915 | 4885 | 4920 | 4885 | 4814 |
| 538 | 20250418 | 094800 | 3512883397 | 4885 | 4890 | 4895 | 4880 | 1999 |
| 539 | 20250418 | 094700 | 3503110962 | 4885 | 4925 | 4925 | 4885 | 10351 |
| 540 | 20250418 | 094600 | 3452342127 | 4920 | 4905 | 4925 | 4905 | 2342 |
| 541 | 20250418 | 094500 | 3440825207 | 4910 | 4915 | 4915 | 4880 | 4206 |
| 542 | 20250418 | 094400 | 3420197862 | 4910 | 4860 | 4920 | 4855 | 9412 |
| 543 | 20250418 | 094300 | 3374228977 | 4860 | 4860 | 4865 | 4860 | 1861 |
| 544 | 20250418 | 094200 | 3365178852 | 4865 | 4827 | 4865 | 4825 | 4715 |
| 545 | 20250418 | 094100 | 3342370736 | 4830 | 4840 | 4840 | 4820 | 2437 |
| 546 | 20250418 | 094000 | 3330603131 | 4835 | 4830 | 4865 | 4830 | 5132 |
| 547 | 20250418 | 093900 | 3305764356 | 4830 | 4845 | 4845 | 4810 | 10905 |
| 548 | 20250418 | 093800 | 3253149066 | 4845 | 4870 | 4905 | 4845 | 10271 |
| 549 | 20250418 | 093700 | 3203150636 | 4870 | 4890 | 4900 | 4860 | 5741 |
| 550 | 20250418 | 093600 | 3175139051 | 4900 | 4895 | 4910 | 4895 | 1692 |
| 551 | 20250418 | 093500 | 3166847821 | 4900 | 4900 | 4910 | 4880 | 7238 |
| 552 | 20250418 | 093400 | 3131487706 | 4875 | 4940 | 4940 | 4875 | 13914 |
| 553 | 20250418 | 093300 | 3063259941 | 4950 | 4950 | 4970 | 4935 | 2255 |
| 554 | 20250418 | 093200 | 3052092221 | 4935 | 4975 | 4980 | 4930 | 1753 |
| 555 | 20250418 | 093100 | 3043411741 | 4975 | 4925 | 4990 | 4910 | 8912 |
| 556 | 20250418 | 093000 | 2999332006 | 4925 | 4925 | 4925 | 4900 | 14061 |
| 557 | 20250418 | 092900 | 2930269806 | 4925 | 4910 | 4940 | 4900 | 6083 |
| 558 | 20250418 | 092800 | 2900395601 | 4900 | 4950 | 4950 | 4900 | 11673 |
| 559 | 20250418 | 092700 | 2842978356 | 4930 | 4960 | 4960 | 4920 | 11814 |
| 560 | 20250418 | 092600 | 2784612881 | 4960 | 4995 | 5000 | 4940 | 24962 |
| 561 | 20250418 | 092500 | 2660677726 | 4985 | 5050 | 5050 | 4965 | 9591 |
| 562 | 20250418 | 092400 | 2612780116 | 5050 | 5030 | 5060 | 4995 | 19138 |
| 563 | 20250418 | 092300 | 2516663091 | 5040 | 5090 | 5090 | 5030 | 20147 |
| 564 | 20250418 | 092200 | 2414516571 | 5090 | 5070 | 5100 | 5050 | 14784 |
| 565 | 20250418 | 092100 | 2339519071 | 5080 | 5080 | 5180 | 5060 | 51102 |
| 566 | 20250418 | 092000 | 2078143101 | 5080 | 5010 | 5080 | 4995 | 31376 |
| 567 | 20250418 | 091900 | 1920270226 | 5010 | 4975 | 5030 | 4960 | 28326 |
| 568 | 20250418 | 091800 | 1778606416 | 4990 | 4950 | 4990 | 4925 | 12759 |
| 569 | 20250418 | 091700 | 1715408450 | 4945 | 5020 | 5020 | 4915 | 67703 |
| 570 | 20250418 | 091600 | 1378304435 | 5020 | 4980 | 5030 | 4975 | 68260 |
| 571 | 20250418 | 091500 | 1037111825 | 4980 | 4945 | 4990 | 4910 | 45413 |
| 572 | 20250418 | 091400 | 812180475 | 4940 | 4890 | 4950 | 4870 | 49260 |
| 573 | 20250418 | 091300 | 570455765 | 4890 | 4835 | 4930 | 4820 | 27636 |
| 574 | 20250418 | 091200 | 435498970 | 4820 | 4820 | 4835 | 4820 | 5308 |
| 575 | 20250418 | 091100 | 409897445 | 4815 | 4820 | 4835 | 4780 | 13275 |
| 576 | 20250418 | 091000 | 346094795 | 4820 | 4845 | 4845 | 4795 | 8001 |
| 577 | 20250418 | 090900 | 307492355 | 4845 | 4785 | 4850 | 4780 | 8380 |
| 578 | 20250418 | 090800 | 267076240 | 4795 | 4800 | 4800 | 4755 | 6898 |
| 579 | 20250418 | 090700 | 233973625 | 4800 | 4735 | 4800 | 4700 | 5932 |
| 580 | 20250418 | 090600 | 205815240 | 4700 | 4695 | 4735 | 4670 | 19515 |
| 581 | 20250418 | 090500 | 114122130 | 4700 | 4680 | 4700 | 4665 | 3314 |
| 582 | 20250418 | 090400 | 98582775 | 4650 | 4690 | 4700 | 4645 | 3278 |
| 583 | 20250418 | 090300 | 83313180 | 4700 | 4730 | 4735 | 4695 | 2175 |
| 584 | 20250418 | 090200 | 73075190 | 4735 | 4710 | 4740 | 4705 | 995 |
| 585 | 20250418 | 090100 | 68385830 | 4710 | 4775 | 4790 | 4700 | 4672 |
| 586 | 20250418 | 090000 | 46283915 | 4750 | 4835 | 4835 | 4750 | 9625 |