28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 3 | 20250418 | 183800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250418 | 183700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250418 | 183600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250418 | 183500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250418 | 183400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250418 | 183300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250418 | 183200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250418 | 183100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250418 | 183000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250418 | 182900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250418 | 182800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250418 | 182700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250418 | 182600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250418 | 182500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250418 | 182400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250418 | 182300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250418 | 182200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250418 | 182100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250418 | 182000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250418 | 181900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250418 | 181800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250418 | 181700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250418 | 181600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250418 | 181500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250418 | 181400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250418 | 181300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250418 | 181200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250418 | 181100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250418 | 181000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250418 | 180900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 33 | 20250418 | 180800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250418 | 180700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250418 | 180600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250418 | 180500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250418 | 180400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250418 | 180300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250418 | 180200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250418 | 180100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250418 | 180000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250418 | 175900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250418 | 175800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250418 | 175700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250418 | 175600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250418 | 175500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250418 | 175400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250418 | 175300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250418 | 175200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250418 | 175100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250418 | 175000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250418 | 174900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250418 | 174800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250418 | 174700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250418 | 174600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250418 | 174500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250418 | 174400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250418 | 174300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250418 | 174200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250418 | 174100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250418 | 174000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250418 | 173900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 63 | 20250418 | 173800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250418 | 173700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250418 | 173600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250418 | 173500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250418 | 173400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250418 | 173300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250418 | 173200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250418 | 173100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250418 | 173000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250418 | 172900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250418 | 172800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250418 | 172700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250418 | 172600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250418 | 172500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250418 | 172400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250418 | 172300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250418 | 172200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250418 | 172100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250418 | 172000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250418 | 171900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250418 | 171800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250418 | 171700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250418 | 171600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250418 | 171500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250418 | 171400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250418 | 171300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250418 | 171200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250418 | 171100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250418 | 171000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250418 | 170900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 93 | 20250418 | 170800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250418 | 170700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250418 | 170600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250418 | 170500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250418 | 170400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250418 | 170300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250418 | 170200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250418 | 170100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250418 | 170000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250418 | 165900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250418 | 165800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250418 | 165700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250418 | 165600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250418 | 165500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250418 | 165400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250418 | 165300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250418 | 165200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250418 | 165100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250418 | 165000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250418 | 164900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250418 | 164800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250418 | 164700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250418 | 164600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250418 | 164500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250418 | 164400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250418 | 164300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250418 | 164200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250418 | 164100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250418 | 164000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250418 | 163900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 123 | 20250418 | 163800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250418 | 163700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250418 | 163600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250418 | 163500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250418 | 163400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250418 | 163300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250418 | 163200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250418 | 163100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250418 | 163000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250418 | 162900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250418 | 162800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250418 | 162700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250418 | 162600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250418 | 162500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250418 | 162400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250418 | 162300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250418 | 162200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250418 | 162100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250418 | 162000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250418 | 161900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250418 | 161800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250418 | 161700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250418 | 161600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250418 | 161500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250418 | 161400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250418 | 161300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250418 | 161200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250418 | 161100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250418 | 161000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250418 | 160900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 153 | 20250418 | 160800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250418 | 160700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250418 | 160600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250418 | 160500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250418 | 160400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250418 | 160300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250418 | 160200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250418 | 160100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250418 | 160000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250418 | 155900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250418 | 155800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250418 | 155700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250418 | 155600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250418 | 155500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250418 | 155400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250418 | 155300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250418 | 155200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250418 | 155100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250418 | 155000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250418 | 154900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250418 | 154800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250418 | 154700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250418 | 154600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250418 | 154500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250418 | 154400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250418 | 154300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250418 | 154200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250418 | 154100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250418 | 154000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250418 | 153900 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 183 | 20250418 | 153800 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250418 | 153700 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250418 | 153600 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250418 | 153500 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250418 | 153400 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250418 | 153300 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250418 | 153200 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250418 | 153100 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250418 | 153000 | 1633211586 | 3635 | 3635 | 3635 | 3635 | 6868 |
| 192 | 20250418 | 152900 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250418 | 152800 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250418 | 152700 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250418 | 152600 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250418 | 152500 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250418 | 152400 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20250418 | 152300 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20250418 | 152200 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250418 | 152100 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250418 | 152000 | 1608246406 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250418 | 151900 | 1608246406 | 3630 | 3630 | 3635 | 3625 | 1508 |
| 203 | 20250418 | 151800 | 1602773026 | 3630 | 3630 | 3630 | 3625 | 3593 |
| 204 | 20250418 | 151700 | 1589735486 | 3630 | 3625 | 3630 | 3625 | 3405 |
| 205 | 20250418 | 151600 | 1577385591 | 3625 | 3625 | 3625 | 3620 | 1415 |
| 206 | 20250418 | 151500 | 1572258116 | 3625 | 3625 | 3625 | 3625 | 688 |
| 207 | 20250418 | 151400 | 1569764116 | 3620 | 3625 | 3625 | 3620 | 2631 |
| 208 | 20250418 | 151300 | 1560237441 | 3620 | 3620 | 3620 | 3620 | 774 |
| 209 | 20250418 | 151200 | 1557435561 | 3620 | 3620 | 3620 | 3620 | 29 |
| 210 | 20250418 | 151100 | 1557330581 | 3620 | 3620 | 3620 | 3620 | 1600 |
| 211 | 20250418 | 151000 | 1551538581 | 3620 | 3625 | 3625 | 3620 | 997 |
| 212 | 20250418 | 150900 | 1547928956 | 3620 | 3625 | 3625 | 3620 | 750 |
| 213 | 20250418 | 150800 | 1545213706 | 3625 | 3625 | 3625 | 3625 | 130 |
| 214 | 20250418 | 150700 | 1544742456 | 3625 | 3625 | 3625 | 3625 | 2 |
| 215 | 20250418 | 150600 | 1544735206 | 3620 | 3620 | 3620 | 3615 | 3029 |
| 216 | 20250418 | 150500 | 1533772516 | 3620 | 3620 | 3620 | 3620 | 10 |
| 217 | 20250418 | 150400 | 1533736316 | 3620 | 3620 | 3620 | 3620 | 15 |
| 218 | 20250418 | 150300 | 1533682016 | 3620 | 3620 | 3620 | 3620 | 163 |
| 219 | 20250418 | 150200 | 1533091956 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20250418 | 150100 | 1533091956 | 3620 | 3615 | 3620 | 3615 | 2528 |
| 221 | 20250418 | 150000 | 1523953221 | 3620 | 3615 | 3620 | 3615 | 12 |
| 222 | 20250418 | 145900 | 1523909831 | 3615 | 3625 | 3625 | 3615 | 2697 |
| 223 | 20250418 | 145800 | 1514153206 | 3625 | 3620 | 3625 | 3620 | 1629 |
| 224 | 20250418 | 145700 | 1508255466 | 3620 | 3620 | 3620 | 3620 | 20 |
| 225 | 20250418 | 145600 | 1508183066 | 3620 | 3615 | 3620 | 3615 | 200 |
| 226 | 20250418 | 145500 | 1507459566 | 3620 | 3615 | 3620 | 3615 | 87 |
| 227 | 20250418 | 145400 | 1507144821 | 3615 | 3615 | 3615 | 3615 | 0 |
| 228 | 20250418 | 145300 | 1507144821 | 3615 | 3615 | 3615 | 3615 | 1793 |
| 229 | 20250418 | 145200 | 1500663126 | 3620 | 3620 | 3620 | 3620 | 274 |
| 230 | 20250418 | 145100 | 1499671246 | 3625 | 3625 | 3625 | 3625 | 188 |
| 231 | 20250418 | 145000 | 1498989746 | 3625 | 3625 | 3625 | 3625 | 767 |
| 232 | 20250418 | 144900 | 1496209371 | 3625 | 3625 | 3625 | 3625 | 299 |
| 233 | 20250418 | 144800 | 1495125496 | 3625 | 3620 | 3625 | 3620 | 11 |
| 234 | 20250418 | 144700 | 1495085626 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20250418 | 144600 | 1495085626 | 3625 | 3625 | 3625 | 3625 | 537 |
| 236 | 20250418 | 144500 | 1493139001 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20250418 | 144400 | 1493139001 | 3620 | 3620 | 3620 | 3615 | 156 |
| 238 | 20250418 | 144300 | 1492574326 | 3620 | 3620 | 3620 | 3620 | 173 |
| 239 | 20250418 | 144200 | 1491948066 | 3620 | 3620 | 3620 | 3620 | 57 |
| 240 | 20250418 | 144100 | 1491741726 | 3620 | 3620 | 3620 | 3615 | 598 |
| 241 | 20250418 | 144000 | 1489579946 | 3615 | 3615 | 3615 | 3615 | 48 |
| 242 | 20250418 | 143900 | 1489406426 | 3615 | 3615 | 3615 | 3615 | 1 |
| 243 | 20250418 | 143800 | 1489402811 | 3620 | 3620 | 3620 | 3620 | 11 |
| 244 | 20250418 | 143700 | 1489362991 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20250418 | 143600 | 1489362991 | 3625 | 3620 | 3625 | 3620 | 26 |
| 246 | 20250418 | 143500 | 1489268866 | 3625 | 3625 | 3625 | 3625 | 20 |
| 247 | 20250418 | 143400 | 1489196366 | 3625 | 3625 | 3625 | 3625 | 127 |
| 248 | 20250418 | 143300 | 1488735991 | 3625 | 3625 | 3625 | 3625 | 205 |
| 249 | 20250418 | 143200 | 1487992866 | 3615 | 3615 | 3615 | 3615 | 327 |
| 250 | 20250418 | 143100 | 1486810761 | 3625 | 3625 | 3625 | 3625 | 549 |
| 251 | 20250418 | 143000 | 1484820636 | 3625 | 3620 | 3625 | 3620 | 628 |
| 252 | 20250418 | 142900 | 1482546251 | 3620 | 3620 | 3620 | 3620 | 1639 |
| 253 | 20250418 | 142800 | 1476613071 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20250418 | 142700 | 1476613071 | 3620 | 3620 | 3620 | 3620 | 52 |
| 255 | 20250418 | 142600 | 1476424831 | 3615 | 3615 | 3615 | 3615 | 0 |
| 256 | 20250418 | 142500 | 1476424831 | 3615 | 3625 | 3625 | 3615 | 5559 |
| 257 | 20250418 | 142400 | 1456310966 | 3625 | 3625 | 3630 | 3625 | 172 |
| 258 | 20250418 | 142300 | 1455687456 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20250418 | 142200 | 1455687456 | 3625 | 3625 | 3625 | 3625 | 6 |
| 260 | 20250418 | 142100 | 1455665706 | 3620 | 3630 | 3630 | 3620 | 387 |
| 261 | 20250418 | 142000 | 1454264496 | 3630 | 3630 | 3630 | 3630 | 278 |
| 262 | 20250418 | 141900 | 1453255356 | 3620 | 3625 | 3625 | 3620 | 774 |
| 263 | 20250418 | 141800 | 1450453201 | 3625 | 3625 | 3625 | 3625 | 1513 |
| 264 | 20250418 | 141700 | 1444968576 | 3625 | 3625 | 3625 | 3625 | 591 |
| 265 | 20250418 | 141600 | 1442826201 | 3630 | 3630 | 3630 | 3630 | 0 |
| 266 | 20250418 | 141500 | 1442826201 | 3630 | 3630 | 3630 | 3630 | 5 |
| 267 | 20250418 | 141400 | 1442808051 | 3630 | 3630 | 3630 | 3630 | 0 |
| 268 | 20250418 | 141300 | 1442808051 | 3630 | 3630 | 3630 | 3630 | 3130 |
| 269 | 20250418 | 141200 | 1431446151 | 3625 | 3625 | 3625 | 3625 | 1 |
| 270 | 20250418 | 141100 | 1431442526 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20250418 | 141000 | 1431442526 | 3625 | 3630 | 3630 | 3625 | 3832 |
| 272 | 20250418 | 140900 | 1417544891 | 3625 | 3625 | 3625 | 3625 | 53 |
| 273 | 20250418 | 140800 | 1417352766 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20250418 | 140700 | 1417352766 | 3625 | 3625 | 3630 | 3625 | 2260 |
| 275 | 20250418 | 140600 | 1409150016 | 3625 | 3630 | 3630 | 3625 | 25 |
| 276 | 20250418 | 140500 | 1409059386 | 3630 | 3627 | 3630 | 3625 | 913 |
| 277 | 20250418 | 140400 | 1405748310 | 3630 | 3630 | 3630 | 3630 | 300 |
| 278 | 20250418 | 140300 | 1404659310 | 3630 | 3630 | 3630 | 3630 | 0 |
| 279 | 20250418 | 140200 | 1404659310 | 3630 | 3630 | 3630 | 3630 | 406 |
| 280 | 20250418 | 140100 | 1403185530 | 3627 | 3625 | 3630 | 3625 | 1292 |
| 281 | 20250418 | 140000 | 1398495696 | 3630 | 3630 | 3630 | 3630 | 549 |
| 282 | 20250418 | 135900 | 1396502826 | 3625 | 3630 | 3630 | 3625 | 303 |
| 283 | 20250418 | 135800 | 1395402946 | 3630 | 3630 | 3630 | 3630 | 3000 |
| 284 | 20250418 | 135700 | 1384512946 | 3630 | 3625 | 3630 | 3625 | 318 |
| 285 | 20250418 | 135600 | 1383358711 | 3625 | 3625 | 3625 | 3625 | 2323 |
| 286 | 20250418 | 135500 | 1374937836 | 3625 | 3625 | 3625 | 3625 | 310 |
| 287 | 20250418 | 135400 | 1373814086 | 3625 | 3620 | 3625 | 3620 | 109 |
| 288 | 20250418 | 135300 | 1373419056 | 3625 | 3625 | 3625 | 3625 | 490 |
| 289 | 20250418 | 135200 | 1371642806 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20250418 | 135100 | 1371642806 | 3625 | 3625 | 3625 | 3620 | 65 |
| 291 | 20250418 | 135000 | 1371407341 | 3620 | 3620 | 3620 | 3620 | 85 |
| 292 | 20250418 | 134900 | 1371099641 | 3620 | 3620 | 3620 | 3620 | 0 |
| 293 | 20250418 | 134800 | 1371099641 | 3620 | 3625 | 3625 | 3620 | 3165 |
| 294 | 20250418 | 134700 | 1359635721 | 3620 | 3620 | 3620 | 3620 | 22 |
| 295 | 20250418 | 134600 | 1359556081 | 3625 | 3625 | 3625 | 3625 | 244 |
| 296 | 20250418 | 134500 | 1358671581 | 3620 | 3625 | 3625 | 3620 | 230 |
| 297 | 20250418 | 134400 | 1357837836 | 3625 | 3625 | 3625 | 3625 | 300 |
| 298 | 20250418 | 134300 | 1356750336 | 3625 | 3625 | 3625 | 3625 | 566 |
| 299 | 20250418 | 134200 | 1354698586 | 3620 | 3620 | 3620 | 3620 | 43 |
| 300 | 20250418 | 134100 | 1354542926 | 3625 | 3625 | 3625 | 3625 | 332 |
| 301 | 20250418 | 134000 | 1353339426 | 3630 | 3630 | 3630 | 3630 | 221 |
| 302 | 20250418 | 133900 | 1352537196 | 3630 | 3625 | 3630 | 3620 | 1620 |
| 303 | 20250418 | 133800 | 1346672161 | 3630 | 3630 | 3630 | 3630 | 199 |
| 304 | 20250418 | 133700 | 1345949791 | 3620 | 3620 | 3620 | 3620 | 292 |
| 305 | 20250418 | 133600 | 1344892751 | 3630 | 3622 | 3630 | 3622 | 288 |
| 306 | 20250418 | 133500 | 1343847613 | 3625 | 3625 | 3625 | 3625 | 3 |
| 307 | 20250418 | 133400 | 1343836738 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20250418 | 133300 | 1343836738 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20250418 | 133200 | 1343836738 | 3625 | 3625 | 3625 | 3625 | 117 |
| 310 | 20250418 | 133100 | 1343412613 | 3625 | 3625 | 3625 | 3625 | 19 |
| 311 | 20250418 | 133000 | 1343343738 | 3625 | 3625 | 3625 | 3625 | 640 |
| 312 | 20250418 | 132900 | 1341023738 | 3625 | 3625 | 3625 | 3625 | 491 |
| 313 | 20250418 | 132800 | 1339243863 | 3625 | 3625 | 3625 | 3625 | 297 |
| 314 | 20250418 | 132700 | 1338167238 | 3625 | 3625 | 3625 | 3625 | 613 |
| 315 | 20250418 | 132600 | 1335945113 | 3625 | 3622 | 3625 | 3622 | 195 |
| 316 | 20250418 | 132500 | 1335238298 | 3620 | 3620 | 3620 | 3620 | 0 |
| 317 | 20250418 | 132400 | 1335238298 | 3620 | 3625 | 3625 | 3620 | 284 |
| 318 | 20250418 | 132300 | 1334209093 | 3625 | 3625 | 3625 | 3625 | 6244 |
| 319 | 20250418 | 132200 | 1311574593 | 3625 | 3625 | 3630 | 3625 | 3456 |
| 320 | 20250418 | 132100 | 1299032813 | 3630 | 3630 | 3630 | 3630 | 472 |
| 321 | 20250418 | 132000 | 1297319453 | 3630 | 3625 | 3630 | 3625 | 886 |
| 322 | 20250418 | 131900 | 1294107203 | 3625 | 3630 | 3630 | 3625 | 79 |
| 323 | 20250418 | 131800 | 1293820533 | 3630 | 3625 | 3630 | 3625 | 600 |
| 324 | 20250418 | 131700 | 1291645033 | 3625 | 3625 | 3625 | 3625 | 160 |
| 325 | 20250418 | 131600 | 1291065033 | 3625 | 3625 | 3625 | 3625 | 250 |
| 326 | 20250418 | 131500 | 1290158783 | 3625 | 3625 | 3625 | 3625 | 0 |
| 327 | 20250418 | 131400 | 1290158783 | 3625 | 3625 | 3625 | 3625 | 495 |
| 328 | 20250418 | 131300 | 1288364408 | 3630 | 3630 | 3630 | 3630 | 7 |
| 329 | 20250418 | 131200 | 1288338998 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 330 | 20250418 | 131100 | 1284708998 | 3630 | 3630 | 3630 | 3630 | 50 |
| 331 | 20250418 | 131000 | 1284527498 | 3625 | 3625 | 3625 | 3625 | 687 |
| 332 | 20250418 | 130900 | 1282037123 | 3620 | 3620 | 3620 | 3620 | 335 |
| 333 | 20250418 | 130800 | 1280824423 | 3620 | 3620 | 3620 | 3620 | 0 |
| 334 | 20250418 | 130700 | 1280824423 | 3620 | 3620 | 3620 | 3620 | 1577 |
| 335 | 20250418 | 130600 | 1275115683 | 3620 | 3620 | 3625 | 3620 | 598 |
| 336 | 20250418 | 130500 | 1272950833 | 3620 | 3625 | 3625 | 3620 | 1009 |
| 337 | 20250418 | 130400 | 1269298208 | 3625 | 3625 | 3625 | 3625 | 204 |
| 338 | 20250418 | 130300 | 1268558708 | 3620 | 3625 | 3625 | 3620 | 129 |
| 339 | 20250418 | 130200 | 1268091623 | 3625 | 3625 | 3625 | 3625 | 0 |
| 340 | 20250418 | 130100 | 1268091623 | 3625 | 3625 | 3625 | 3625 | 0 |
| 341 | 20250418 | 130000 | 1268091623 | 3625 | 3625 | 3625 | 3625 | 0 |
| 342 | 20250418 | 125900 | 1268091623 | 3625 | 3625 | 3625 | 3625 | 1 |
| 343 | 20250418 | 125800 | 1268087998 | 3625 | 3625 | 3625 | 3625 | 7 |
| 344 | 20250418 | 125700 | 1268062623 | 3625 | 3625 | 3625 | 3625 | 10 |
| 345 | 20250418 | 125600 | 1268026373 | 3625 | 3625 | 3625 | 3625 | 93 |
| 346 | 20250418 | 125500 | 1267689248 | 3625 | 3620 | 3625 | 3620 | 639 |
| 347 | 20250418 | 125400 | 1265375978 | 3625 | 3625 | 3625 | 3625 | 4 |
| 348 | 20250418 | 125300 | 1265361478 | 3620 | 3625 | 3625 | 3620 | 912 |
| 349 | 20250418 | 125200 | 1262059403 | 3625 | 3625 | 3625 | 3625 | 242 |
| 350 | 20250418 | 125100 | 1261182153 | 3625 | 3625 | 3625 | 3625 | 4 |
| 351 | 20250418 | 125000 | 1261167653 | 3625 | 3620 | 3625 | 3620 | 62 |
| 352 | 20250418 | 124900 | 1260943003 | 3625 | 3625 | 3625 | 3625 | 43 |
| 353 | 20250418 | 124800 | 1260787128 | 3620 | 3625 | 3625 | 3620 | 902 |
| 354 | 20250418 | 124700 | 1257519378 | 3625 | 3625 | 3625 | 3625 | 215 |
| 355 | 20250418 | 124600 | 1256740003 | 3620 | 3620 | 3620 | 3620 | 1388 |
| 356 | 20250418 | 124500 | 1251715443 | 3620 | 3625 | 3625 | 3620 | 61 |
| 357 | 20250418 | 124400 | 1251494343 | 3620 | 3620 | 3620 | 3620 | 202 |
| 358 | 20250418 | 124300 | 1250763103 | 3625 | 3625 | 3625 | 3625 | 0 |
| 359 | 20250418 | 124200 | 1250763103 | 3625 | 3625 | 3625 | 3625 | 968 |
| 360 | 20250418 | 124100 | 1247254103 | 3625 | 3625 | 3625 | 3625 | 138 |
| 361 | 20250418 | 124000 | 1246753853 | 3620 | 3620 | 3620 | 3620 | 0 |
| 362 | 20250418 | 123900 | 1246753853 | 3620 | 3620 | 3620 | 3620 | 0 |
| 363 | 20250418 | 123800 | 1246753853 | 3620 | 3620 | 3620 | 3615 | 3050 |
| 364 | 20250418 | 123700 | 1235714413 | 3615 | 3620 | 3620 | 3615 | 247 |
| 365 | 20250418 | 123600 | 1234820508 | 3615 | 3615 | 3615 | 3615 | 2 |
| 366 | 20250418 | 123500 | 1234813278 | 3617 | 3617 | 3617 | 3617 | 1 |
| 367 | 20250418 | 123400 | 1234809661 | 3615 | 3620 | 3620 | 3615 | 2072 |
| 368 | 20250418 | 123300 | 1227319366 | 3620 | 3620 | 3620 | 3620 | 15 |
| 369 | 20250418 | 123200 | 1227265066 | 3620 | 3615 | 3620 | 3615 | 3018 |
| 370 | 20250418 | 123100 | 1216341406 | 3615 | 3615 | 3615 | 3615 | 450 |
| 371 | 20250418 | 123000 | 1214714656 | 3620 | 3620 | 3620 | 3620 | 5 |
| 372 | 20250418 | 122900 | 1214696556 | 3620 | 3620 | 3620 | 3620 | 74 |
| 373 | 20250418 | 122800 | 1214428676 | 3615 | 3610 | 3615 | 3610 | 1559 |
| 374 | 20250418 | 122700 | 1208793031 | 3610 | 3610 | 3610 | 3610 | 14 |
| 375 | 20250418 | 122600 | 1208742491 | 3615 | 3615 | 3615 | 3615 | 1 |
| 376 | 20250418 | 122500 | 1208738876 | 3615 | 3615 | 3615 | 3615 | 411 |
| 377 | 20250418 | 122400 | 1207253111 | 3615 | 3615 | 3615 | 3615 | 0 |
| 378 | 20250418 | 122300 | 1207253111 | 3615 | 3615 | 3615 | 3615 | 64 |
| 379 | 20250418 | 122200 | 1207021751 | 3615 | 3610 | 3615 | 3610 | 65 |
| 380 | 20250418 | 122100 | 1206787076 | 3610 | 3610 | 3615 | 3610 | 1101 |
| 381 | 20250418 | 122000 | 1202812461 | 3615 | 3615 | 3615 | 3615 | 80 |
| 382 | 20250418 | 121900 | 1202523261 | 3615 | 3615 | 3615 | 3615 | 0 |
| 383 | 20250418 | 121800 | 1202523261 | 3615 | 3615 | 3615 | 3615 | 372 |
| 384 | 20250418 | 121700 | 1201178481 | 3615 | 3615 | 3615 | 3615 | 0 |
| 385 | 20250418 | 121600 | 1201178481 | 3615 | 3615 | 3615 | 3615 | 93 |
| 386 | 20250418 | 121500 | 1200842286 | 3612 | 3612 | 3612 | 3612 | 1 |
| 387 | 20250418 | 121400 | 1200838674 | 3615 | 3615 | 3615 | 3615 | 0 |
| 388 | 20250418 | 121300 | 1200838674 | 3615 | 3615 | 3615 | 3615 | 100 |
| 389 | 20250418 | 121200 | 1200477174 | 3625 | 3625 | 3625 | 3625 | 50 |
| 390 | 20250418 | 121100 | 1200295924 | 3605 | 3620 | 3620 | 3605 | 6346 |
| 391 | 20250418 | 121000 | 1177326599 | 3620 | 3620 | 3620 | 3620 | 1 |
| 392 | 20250418 | 120900 | 1177322979 | 3620 | 3620 | 3620 | 3620 | 0 |
| 393 | 20250418 | 120800 | 1177322979 | 3620 | 3605 | 3620 | 3605 | 1945 |
| 394 | 20250418 | 120700 | 1170282694 | 3600 | 3615 | 3615 | 3600 | 5781 |
| 395 | 20250418 | 120600 | 1149450744 | 3615 | 3620 | 3620 | 3615 | 305 |
| 396 | 20250418 | 120500 | 1148347419 | 3625 | 3625 | 3625 | 3625 | 166 |
| 397 | 20250418 | 120400 | 1147745669 | 3625 | 3625 | 3625 | 3620 | 510 |
| 398 | 20250418 | 120300 | 1145896969 | 3620 | 3620 | 3620 | 3620 | 3200 |
| 399 | 20250418 | 120200 | 1134312969 | 3615 | 3615 | 3615 | 3615 | 5 |
| 400 | 20250418 | 120100 | 1134294894 | 3615 | 3615 | 3615 | 3615 | 28 |
| 401 | 20250418 | 120000 | 1134193674 | 3615 | 3610 | 3615 | 3600 | 5036 |
| 402 | 20250418 | 115900 | 1116048704 | 3615 | 3615 | 3615 | 3615 | 1100 |
| 403 | 20250418 | 115800 | 1112072204 | 3615 | 3605 | 3615 | 3605 | 516 |
| 404 | 20250418 | 115700 | 1110206884 | 3605 | 3610 | 3615 | 3605 | 515 |
| 405 | 20250418 | 115600 | 1108347669 | 3615 | 3605 | 3615 | 3605 | 164 |
| 406 | 20250418 | 115500 | 1107755949 | 3605 | 3605 | 3605 | 3605 | 0 |
| 407 | 20250418 | 115400 | 1107755949 | 3605 | 3605 | 3605 | 3605 | 100 |
| 408 | 20250418 | 115300 | 1107395449 | 3600 | 3615 | 3615 | 3600 | 1901 |
| 409 | 20250418 | 115200 | 1100543254 | 3620 | 3620 | 3620 | 3620 | 0 |
| 410 | 20250418 | 115100 | 1100543254 | 3620 | 3620 | 3620 | 3620 | 152 |
| 411 | 20250418 | 115000 | 1099993014 | 3615 | 3615 | 3615 | 3615 | 40 |
| 412 | 20250418 | 114900 | 1099848414 | 3605 | 3605 | 3605 | 3605 | 200 |
| 413 | 20250418 | 114800 | 1099127414 | 3605 | 3605 | 3605 | 3605 | 83 |
| 414 | 20250418 | 114700 | 1098828199 | 3605 | 3605 | 3605 | 3605 | 133 |
| 415 | 20250418 | 114600 | 1098348734 | 3605 | 3620 | 3620 | 3605 | 1063 |
| 416 | 20250418 | 114500 | 1094516604 | 3605 | 3605 | 3605 | 3605 | 0 |
| 417 | 20250418 | 114400 | 1094516604 | 3605 | 3605 | 3605 | 3605 | 6217 |
| 418 | 20250418 | 114300 | 1072104319 | 3605 | 3610 | 3610 | 3605 | 1301 |
| 419 | 20250418 | 114200 | 1067412994 | 3610 | 3610 | 3610 | 3610 | 250 |
| 420 | 20250418 | 114100 | 1066510494 | 3610 | 3610 | 3610 | 3610 | 0 |
| 421 | 20250418 | 114000 | 1066510494 | 3610 | 3610 | 3610 | 3610 | 34 |
| 422 | 20250418 | 113900 | 1066387754 | 3610 | 3610 | 3610 | 3610 | 1 |
| 423 | 20250418 | 113800 | 1066384144 | 3610 | 3610 | 3610 | 3605 | 1750 |
| 424 | 20250418 | 113700 | 1060073014 | 3610 | 3610 | 3610 | 3610 | 40 |
| 425 | 20250418 | 113600 | 1059928614 | 3610 | 3615 | 3615 | 3610 | 7145 |
| 426 | 20250418 | 113500 | 1034127199 | 3620 | 3620 | 3620 | 3620 | 656 |
| 427 | 20250418 | 113400 | 1031752479 | 3625 | 3630 | 3630 | 3625 | 51 |
| 428 | 20250418 | 113300 | 1031567564 | 3630 | 3630 | 3630 | 3630 | 3 |
| 429 | 20250418 | 113200 | 1031556674 | 3620 | 3630 | 3630 | 3620 | 180 |
| 430 | 20250418 | 113100 | 1030904924 | 3630 | 3630 | 3630 | 3630 | 50 |
| 431 | 20250418 | 113000 | 1030723424 | 3630 | 3630 | 3630 | 3630 | 5 |
| 432 | 20250418 | 112900 | 1030705274 | 3630 | 3615 | 3630 | 3615 | 4 |
| 433 | 20250418 | 112800 | 1030690799 | 3615 | 3625 | 3625 | 3615 | 902 |
| 434 | 20250418 | 112700 | 1027426049 | 3625 | 3625 | 3625 | 3625 | 150 |
| 435 | 20250418 | 112600 | 1026882299 | 3625 | 3620 | 3625 | 3620 | 2695 |
| 436 | 20250418 | 112500 | 1017122974 | 3625 | 3625 | 3625 | 3625 | 92 |
| 437 | 20250418 | 112400 | 1016789474 | 3615 | 3620 | 3620 | 3615 | 1530 |
| 438 | 20250418 | 112300 | 1011255789 | 3620 | 3620 | 3620 | 3620 | 200 |
| 439 | 20250418 | 112200 | 1010531789 | 3625 | 3625 | 3625 | 3625 | 293 |
| 440 | 20250418 | 112100 | 1009469664 | 3630 | 3625 | 3630 | 3625 | 1880 |
| 441 | 20250418 | 112000 | 1002653569 | 3625 | 3625 | 3625 | 3625 | 42 |
| 442 | 20250418 | 111900 | 1002501319 | 3625 | 3625 | 3625 | 3625 | 1 |
| 443 | 20250418 | 111800 | 1002497694 | 3620 | 3620 | 3620 | 3620 | 50 |
| 444 | 20250418 | 111700 | 1002316694 | 3625 | 3625 | 3625 | 3625 | 200 |
| 445 | 20250418 | 111600 | 1001591694 | 3625 | 3620 | 3625 | 3620 | 21 |
| 446 | 20250418 | 111500 | 1001515669 | 3630 | 3625 | 3630 | 3625 | 4651 |
| 447 | 20250418 | 111400 | 984648764 | 3615 | 3615 | 3615 | 3615 | 0 |
| 448 | 20250418 | 111300 | 984648764 | 3615 | 3615 | 3615 | 3615 | 4 |
| 449 | 20250418 | 111200 | 984634304 | 3620 | 3620 | 3620 | 3620 | 1253 |
| 450 | 20250418 | 111100 | 980098444 | 3620 | 3610 | 3620 | 3610 | 423 |
| 451 | 20250418 | 111000 | 978568394 | 3615 | 3615 | 3615 | 3612 | 1161 |
| 452 | 20250418 | 110900 | 974371385 | 3615 | 3615 | 3615 | 3615 | 58 |
| 453 | 20250418 | 110800 | 974161715 | 3615 | 3615 | 3615 | 3615 | 100 |
| 454 | 20250418 | 110700 | 973800215 | 3615 | 3615 | 3615 | 3615 | 0 |
| 455 | 20250418 | 110600 | 973800215 | 3615 | 3610 | 3615 | 3610 | 204 |
| 456 | 20250418 | 110500 | 973063755 | 3610 | 3610 | 3610 | 3610 | 2116 |
| 457 | 20250418 | 110400 | 965424995 | 3625 | 3620 | 3625 | 3620 | 600 |
| 458 | 20250418 | 110300 | 963251270 | 3610 | 3615 | 3615 | 3610 | 1001 |
| 459 | 20250418 | 110200 | 959636720 | 3620 | 3620 | 3620 | 3620 | 5 |
| 460 | 20250418 | 110100 | 959618620 | 3620 | 3620 | 3620 | 3620 | 320 |
| 461 | 20250418 | 110000 | 958460220 | 3620 | 3620 | 3620 | 3620 | 4 |
| 462 | 20250418 | 105900 | 958445740 | 3620 | 3620 | 3620 | 3620 | 159 |
| 463 | 20250418 | 105800 | 957870160 | 3620 | 3625 | 3625 | 3620 | 775 |
| 464 | 20250418 | 105700 | 955064370 | 3625 | 3625 | 3625 | 3625 | 829 |
| 465 | 20250418 | 105600 | 952059245 | 3625 | 3615 | 3625 | 3610 | 115 |
| 466 | 20250418 | 105500 | 951643545 | 3615 | 3615 | 3620 | 3615 | 2827 |
| 467 | 20250418 | 105400 | 941413435 | 3615 | 3610 | 3615 | 3610 | 445 |
| 468 | 20250418 | 105300 | 939805975 | 3605 | 3605 | 3605 | 3605 | 709 |
| 469 | 20250418 | 105200 | 937250030 | 3605 | 3610 | 3610 | 3605 | 741 |
| 470 | 20250418 | 105100 | 934576520 | 3610 | 3610 | 3610 | 3610 | 4 |
| 471 | 20250418 | 105000 | 934562080 | 3610 | 3605 | 3610 | 3605 | 3601 |
| 472 | 20250418 | 104900 | 921565470 | 3605 | 3610 | 3610 | 3605 | 166 |
| 473 | 20250418 | 104800 | 920967010 | 3610 | 3610 | 3610 | 3605 | 675 |
| 474 | 20250418 | 104700 | 918533155 | 3610 | 3610 | 3610 | 3610 | 0 |
| 475 | 20250418 | 104600 | 918533155 | 3610 | 3605 | 3610 | 3605 | 333 |
| 476 | 20250418 | 104500 | 917332670 | 3605 | 3605 | 3610 | 3605 | 174 |
| 477 | 20250418 | 104400 | 916705380 | 3605 | 3605 | 3605 | 3605 | 13 |
| 478 | 20250418 | 104300 | 916658515 | 3610 | 3610 | 3610 | 3610 | 631 |
| 479 | 20250418 | 104200 | 914380605 | 3610 | 3610 | 3610 | 3610 | 2049 |
| 480 | 20250418 | 104100 | 906983715 | 3620 | 3620 | 3620 | 3620 | 4 |
| 481 | 20250418 | 104000 | 906969235 | 3620 | 3620 | 3620 | 3620 | 42 |
| 482 | 20250418 | 103900 | 906817195 | 3620 | 3620 | 3620 | 3620 | 0 |
| 483 | 20250418 | 103800 | 906817195 | 3620 | 3615 | 3620 | 3615 | 1971 |
| 484 | 20250418 | 103700 | 899692010 | 3620 | 3620 | 3620 | 3620 | 50 |
| 485 | 20250418 | 103600 | 899511010 | 3615 | 3620 | 3620 | 3615 | 1785 |
| 486 | 20250418 | 103500 | 893058230 | 3615 | 3610 | 3615 | 3610 | 2285 |
| 487 | 20250418 | 103400 | 884799455 | 3610 | 3615 | 3615 | 3610 | 699 |
| 488 | 20250418 | 103300 | 882275780 | 3615 | 3615 | 3615 | 3615 | 182 |
| 489 | 20250418 | 103200 | 881617850 | 3615 | 3610 | 3615 | 3605 | 2642 |
| 490 | 20250418 | 103100 | 872090875 | 3610 | 3610 | 3610 | 3610 | 2615 |
| 491 | 20250418 | 103000 | 862650725 | 3610 | 3615 | 3615 | 3610 | 200 |
| 492 | 20250418 | 102900 | 861928720 | 3610 | 3620 | 3620 | 3610 | 6182 |
| 493 | 20250418 | 102800 | 839575325 | 3620 | 3620 | 3620 | 3620 | 5 |
| 494 | 20250418 | 102700 | 839557225 | 3620 | 3615 | 3620 | 3615 | 49 |
| 495 | 20250418 | 102600 | 839380040 | 3620 | 3620 | 3620 | 3620 | 100 |
| 496 | 20250418 | 102500 | 839018040 | 3620 | 3615 | 3620 | 3615 | 41 |
| 497 | 20250418 | 102400 | 838869670 | 3615 | 3620 | 3620 | 3615 | 312 |
| 498 | 20250418 | 102300 | 837741230 | 3620 | 3610 | 3620 | 3610 | 581 |
| 499 | 20250418 | 102200 | 835643610 | 3610 | 3615 | 3615 | 3610 | 772 |
| 500 | 20250418 | 102100 | 832855235 | 3615 | 3615 | 3615 | 3615 | 4 |
| 501 | 20250418 | 102000 | 832840775 | 3615 | 3615 | 3615 | 3615 | 10 |
| 502 | 20250418 | 101900 | 832804625 | 3615 | 3610 | 3615 | 3610 | 102 |
| 503 | 20250418 | 101800 | 832436395 | 3610 | 3610 | 3610 | 3610 | 3740 |
| 504 | 20250418 | 101700 | 818934995 | 3615 | 3615 | 3615 | 3615 | 270 |
| 505 | 20250418 | 101600 | 817958945 | 3615 | 3630 | 3630 | 3615 | 656 |
| 506 | 20250418 | 101500 | 815587430 | 3615 | 3615 | 3630 | 3615 | 221 |
| 507 | 20250418 | 101400 | 814788500 | 3615 | 3615 | 3620 | 3615 | 611 |
| 508 | 20250418 | 101300 | 812578905 | 3615 | 3615 | 3615 | 3615 | 146 |
| 509 | 20250418 | 101200 | 812051115 | 3620 | 3610 | 3620 | 3610 | 53 |
| 510 | 20250418 | 101100 | 811859745 | 3620 | 3620 | 3620 | 3620 | 286 |
| 511 | 20250418 | 101000 | 810824425 | 3610 | 3615 | 3615 | 3610 | 24 |
| 512 | 20250418 | 100900 | 810737675 | 3615 | 3615 | 3615 | 3615 | 80 |
| 513 | 20250418 | 100800 | 810448475 | 3610 | 3615 | 3615 | 3610 | 445 |
| 514 | 20250418 | 100700 | 808839860 | 3615 | 3615 | 3615 | 3615 | 604 |
| 515 | 20250418 | 100600 | 806656400 | 3615 | 3615 | 3617 | 3615 | 198 |
| 516 | 20250418 | 100500 | 805940610 | 3620 | 3620 | 3620 | 3620 | 0 |
| 517 | 20250418 | 100400 | 805940610 | 3620 | 3625 | 3625 | 3620 | 3396 |
| 518 | 20250418 | 100300 | 793636030 | 3630 | 3630 | 3630 | 3620 | 251 |
| 519 | 20250418 | 100200 | 792725380 | 3630 | 3620 | 3630 | 3620 | 168 |
| 520 | 20250418 | 100100 | 792116170 | 3630 | 3625 | 3630 | 3620 | 1016 |
| 521 | 20250418 | 100000 | 788433850 | 3625 | 3625 | 3630 | 3625 | 596 |
| 522 | 20250418 | 095900 | 786273070 | 3625 | 3625 | 3625 | 3625 | 126 |
| 523 | 20250418 | 095800 | 785816320 | 3625 | 3630 | 3630 | 3625 | 691 |
| 524 | 20250418 | 095700 | 783309560 | 3625 | 3625 | 3625 | 3625 | 1022 |
| 525 | 20250418 | 095600 | 779604810 | 3630 | 3630 | 3630 | 3630 | 403 |
| 526 | 20250418 | 095500 | 778141920 | 3625 | 3625 | 3625 | 3625 | 20 |
| 527 | 20250418 | 095400 | 778069420 | 3620 | 3620 | 3620 | 3620 | 35 |
| 528 | 20250418 | 095300 | 777942720 | 3635 | 3620 | 3635 | 3620 | 2609 |
| 529 | 20250418 | 095200 | 768459530 | 3620 | 3620 | 3620 | 3620 | 435 |
| 530 | 20250418 | 095100 | 766884830 | 3625 | 3630 | 3630 | 3620 | 1545 |
| 531 | 20250418 | 095000 | 761279240 | 3630 | 3630 | 3630 | 3615 | 2377 |
| 532 | 20250418 | 094900 | 752672150 | 3635 | 3615 | 3640 | 3615 | 8059 |
| 533 | 20250418 | 094800 | 723408370 | 3615 | 3615 | 3615 | 3610 | 454 |
| 534 | 20250418 | 094700 | 721767685 | 3615 | 3615 | 3620 | 3615 | 666 |
| 535 | 20250418 | 094600 | 719360045 | 3610 | 3615 | 3620 | 3610 | 3232 |
| 536 | 20250418 | 094500 | 707685925 | 3615 | 3615 | 3615 | 3610 | 2034 |
| 537 | 20250418 | 094400 | 700342795 | 3615 | 3615 | 3615 | 3615 | 181 |
| 538 | 20250418 | 094300 | 699688480 | 3615 | 3615 | 3615 | 3615 | 3507 |
| 539 | 20250418 | 094200 | 687010675 | 3615 | 3615 | 3615 | 3610 | 405 |
| 540 | 20250418 | 094100 | 685548600 | 3605 | 3610 | 3610 | 3605 | 681 |
| 541 | 20250418 | 094000 | 683091680 | 3610 | 3610 | 3610 | 3605 | 264 |
| 542 | 20250418 | 093900 | 682138690 | 3615 | 3615 | 3615 | 3615 | 259 |
| 543 | 20250418 | 093800 | 681202405 | 3600 | 3615 | 3615 | 3600 | 138 |
| 544 | 20250418 | 093700 | 680703835 | 3605 | 3610 | 3615 | 3605 | 2364 |
| 545 | 20250418 | 093600 | 672176835 | 3615 | 3610 | 3615 | 3610 | 889 |
| 546 | 20250418 | 093500 | 668967105 | 3605 | 3605 | 3605 | 3595 | 264 |
| 547 | 20250418 | 093400 | 668015715 | 3595 | 3605 | 3605 | 3595 | 5095 |
| 548 | 20250418 | 093300 | 649677520 | 3605 | 3605 | 3615 | 3605 | 2225 |
| 549 | 20250418 | 093200 | 641656345 | 3610 | 3620 | 3620 | 3605 | 7376 |
| 550 | 20250418 | 093100 | 615018930 | 3620 | 3620 | 3620 | 3620 | 488 |
| 551 | 20250418 | 093000 | 613252370 | 3625 | 3620 | 3625 | 3615 | 1289 |
| 552 | 20250418 | 092900 | 608587585 | 3620 | 3620 | 3625 | 3615 | 5505 |
| 553 | 20250418 | 092800 | 588661670 | 3620 | 3635 | 3640 | 3620 | 6871 |
| 554 | 20250418 | 092700 | 563746580 | 3630 | 3635 | 3655 | 3630 | 18159 |
| 555 | 20250418 | 092600 | 497569380 | 3635 | 3620 | 3645 | 3620 | 8577 |
| 556 | 20250418 | 092500 | 466421030 | 3620 | 3625 | 3625 | 3620 | 564 |
| 557 | 20250418 | 092400 | 464378030 | 3630 | 3620 | 3630 | 3620 | 262 |
| 558 | 20250418 | 092300 | 463428160 | 3625 | 3625 | 3625 | 3620 | 1964 |
| 559 | 20250418 | 092200 | 456313660 | 3625 | 3620 | 3625 | 3620 | 31 |
| 560 | 20250418 | 092100 | 456201340 | 3620 | 3630 | 3630 | 3620 | 1678 |
| 561 | 20250418 | 092000 | 450118495 | 3620 | 3620 | 3630 | 3620 | 1301 |
| 562 | 20250418 | 091900 | 445398875 | 3615 | 3615 | 3620 | 3615 | 1139 |
| 563 | 20250418 | 091800 | 441281235 | 3610 | 3615 | 3620 | 3605 | 5084 |
| 564 | 20250418 | 091700 | 422918890 | 3615 | 3620 | 3620 | 3615 | 1291 |
| 565 | 20250418 | 091600 | 418247195 | 3635 | 3630 | 3635 | 3620 | 4426 |
| 566 | 20250418 | 091500 | 402197605 | 3630 | 3640 | 3640 | 3630 | 2016 |
| 567 | 20250418 | 091400 | 394863540 | 3640 | 3635 | 3640 | 3635 | 2592 |
| 568 | 20250418 | 091300 | 385430665 | 3635 | 3635 | 3640 | 3625 | 2421 |
| 569 | 20250418 | 091200 | 376631850 | 3640 | 3640 | 3640 | 3630 | 7985 |
| 570 | 20250418 | 091100 | 347629580 | 3625 | 3640 | 3665 | 3625 | 8914 |
| 571 | 20250418 | 091000 | 315193530 | 3645 | 3630 | 3645 | 3630 | 5917 |
| 572 | 20250418 | 090900 | 293673620 | 3630 | 3605 | 3630 | 3605 | 6392 |
| 573 | 20250418 | 090800 | 270554030 | 3605 | 3595 | 3605 | 3590 | 5080 |
| 574 | 20250418 | 090700 | 252270250 | 3595 | 3595 | 3600 | 3590 | 3082 |
| 575 | 20250418 | 090600 | 241190700 | 3595 | 3600 | 3600 | 3595 | 1611 |
| 576 | 20250418 | 090500 | 235397655 | 3595 | 3580 | 3595 | 3575 | 2827 |
| 577 | 20250418 | 090400 | 225250015 | 3580 | 3595 | 3600 | 3580 | 2329 |
| 578 | 20250418 | 090300 | 216891300 | 3595 | 3580 | 3595 | 3580 | 1462 |
| 579 | 20250418 | 090200 | 211656765 | 3580 | 3550 | 3580 | 3550 | 8717 |
| 580 | 20250418 | 090100 | 180508035 | 3550 | 3605 | 3605 | 3550 | 22002 |
| 581 | 20250418 | 090000 | 101995495 | 3605 | 3610 | 3615 | 3580 | 27615 |