31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 193100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 3 | 20250418 | 193000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20250418 | 192900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20250418 | 192800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20250418 | 192700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20250418 | 192600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20250418 | 192500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20250418 | 192400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20250418 | 192300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20250418 | 192200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20250418 | 192100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20250418 | 192000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20250418 | 191900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20250418 | 191800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20250418 | 191700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20250418 | 191600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20250418 | 191500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20250418 | 191400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20250418 | 191300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20250418 | 191200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20250418 | 191100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20250418 | 191000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20250418 | 190900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20250418 | 190800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20250418 | 190700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20250418 | 190600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20250418 | 190500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20250418 | 190400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20250418 | 190300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20250418 | 190200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20250418 | 190100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 33 | 20250418 | 190000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20250418 | 185900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20250418 | 185800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20250418 | 185700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20250418 | 185600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20250418 | 185500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20250418 | 185400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20250418 | 185300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20250418 | 185200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20250418 | 185100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20250418 | 185000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20250418 | 184900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20250418 | 184800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20250418 | 184700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20250418 | 184600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20250418 | 184500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20250418 | 184400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20250418 | 184300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20250418 | 184200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20250418 | 184100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20250418 | 184000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20250418 | 183900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20250418 | 183800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20250418 | 183700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20250418 | 183600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20250418 | 183500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20250418 | 183400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20250418 | 183300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20250418 | 183200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20250418 | 183100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 63 | 20250418 | 183000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20250418 | 182900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20250418 | 182800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20250418 | 182700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20250418 | 182600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20250418 | 182500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20250418 | 182400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20250418 | 182300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20250418 | 182200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20250418 | 182100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20250418 | 182000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20250418 | 181900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20250418 | 181800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20250418 | 181700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20250418 | 181600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20250418 | 181500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20250418 | 181400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20250418 | 181300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20250418 | 181200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20250418 | 181100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20250418 | 181000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20250418 | 180900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20250418 | 180800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20250418 | 180700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20250418 | 180600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20250418 | 180500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20250418 | 180400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20250418 | 180300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20250418 | 180200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20250418 | 180100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 93 | 20250418 | 180000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20250418 | 175900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20250418 | 175800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20250418 | 175700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20250418 | 175600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20250418 | 175500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20250418 | 175400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20250418 | 175300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20250418 | 175200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20250418 | 175100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20250418 | 175000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20250418 | 174900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20250418 | 174800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20250418 | 174700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20250418 | 174600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20250418 | 174500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20250418 | 174400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20250418 | 174300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20250418 | 174200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20250418 | 174100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20250418 | 174000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20250418 | 173900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20250418 | 173800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20250418 | 173700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20250418 | 173600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20250418 | 173500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20250418 | 173400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20250418 | 173300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20250418 | 173200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20250418 | 173100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 123 | 20250418 | 173000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20250418 | 172900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20250418 | 172800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20250418 | 172700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20250418 | 172600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20250418 | 172500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20250418 | 172400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20250418 | 172300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20250418 | 172200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20250418 | 172100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20250418 | 172000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20250418 | 171900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20250418 | 171800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20250418 | 171700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20250418 | 171600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20250418 | 171500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20250418 | 171400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20250418 | 171300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20250418 | 171200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20250418 | 171100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20250418 | 171000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20250418 | 170900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20250418 | 170800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20250418 | 170700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20250418 | 170600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20250418 | 170500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20250418 | 170400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20250418 | 170300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20250418 | 170200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20250418 | 170100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 153 | 20250418 | 170000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20250418 | 165900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20250418 | 165800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20250418 | 165700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20250418 | 165600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20250418 | 165500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20250418 | 165400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20250418 | 165300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20250418 | 165200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20250418 | 165100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20250418 | 165000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20250418 | 164900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20250418 | 164800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20250418 | 164700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20250418 | 164600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20250418 | 164500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20250418 | 164400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20250418 | 164300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20250418 | 164200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20250418 | 164100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20250418 | 164000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20250418 | 163900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20250418 | 163800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20250418 | 163700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20250418 | 163600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20250418 | 163500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20250418 | 163400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20250418 | 163300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20250418 | 163200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20250418 | 163100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 183 | 20250418 | 163000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20250418 | 162900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20250418 | 162800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20250418 | 162700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20250418 | 162600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20250418 | 162500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20250418 | 162400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20250418 | 162300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20250418 | 162200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20250418 | 162100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20250418 | 162000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20250418 | 161900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20250418 | 161800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20250418 | 161700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20250418 | 161600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20250418 | 161500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20250418 | 161400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20250418 | 161300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20250418 | 161200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20250418 | 161100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20250418 | 161000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20250418 | 160900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20250418 | 160800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20250418 | 160700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20250418 | 160600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20250418 | 160500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20250418 | 160400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20250418 | 160300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20250418 | 160200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20250418 | 160100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 213 | 20250418 | 160000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20250418 | 155900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20250418 | 155800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20250418 | 155700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20250418 | 155600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20250418 | 155500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20250418 | 155400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20250418 | 155300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20250418 | 155200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20250418 | 155100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20250418 | 155000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20250418 | 154900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 225 | 20250418 | 154800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 226 | 20250418 | 154700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 227 | 20250418 | 154600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20250418 | 154500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20250418 | 154400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20250418 | 154300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20250418 | 154200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 232 | 20250418 | 154100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 233 | 20250418 | 154000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 234 | 20250418 | 153900 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 235 | 20250418 | 153800 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 236 | 20250418 | 153700 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 237 | 20250418 | 153600 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 238 | 20250418 | 153500 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 239 | 20250418 | 153400 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 240 | 20250418 | 153300 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 241 | 20250418 | 153200 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 0 |
| 242 | 20250418 | 153100 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 243 | 20250418 | 153000 | 1979545789 | 2530 | 2530 | 2530 | 2530 | 21812 |
| 244 | 20250418 | 152900 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 245 | 20250418 | 152800 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 246 | 20250418 | 152700 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 247 | 20250418 | 152600 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20250418 | 152500 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20250418 | 152400 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 250 | 20250418 | 152300 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20250418 | 152200 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 252 | 20250418 | 152100 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 253 | 20250418 | 152000 | 1924361429 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20250418 | 151900 | 1924361429 | 2530 | 2520 | 2535 | 2515 | 15365 |
| 255 | 20250418 | 151800 | 1885552539 | 2520 | 2515 | 2520 | 2515 | 9799 |
| 256 | 20250418 | 151700 | 1860869804 | 2520 | 2490 | 2520 | 2490 | 12988 |
| 257 | 20250418 | 151600 | 1828375284 | 2490 | 2485 | 2490 | 2480 | 3207 |
| 258 | 20250418 | 151500 | 1820398497 | 2485 | 2460 | 2485 | 2460 | 7071 |
| 259 | 20250418 | 151400 | 1802920175 | 2455 | 2430 | 2455 | 2430 | 26468 |
| 260 | 20250418 | 151300 | 1738130640 | 2435 | 2435 | 2435 | 2435 | 808 |
| 261 | 20250418 | 151200 | 1736163160 | 2435 | 2430 | 2435 | 2430 | 1776 |
| 262 | 20250418 | 151100 | 1731844345 | 2430 | 2430 | 2430 | 2430 | 32 |
| 263 | 20250418 | 151000 | 1731766585 | 2430 | 2415 | 2430 | 2415 | 10 |
| 264 | 20250418 | 150900 | 1731742360 | 2435 | 2415 | 2435 | 2415 | 144 |
| 265 | 20250418 | 150800 | 1731394080 | 2435 | 2415 | 2435 | 2415 | 143 |
| 266 | 20250418 | 150700 | 1731046595 | 2420 | 2420 | 2420 | 2420 | 40 |
| 267 | 20250418 | 150600 | 1730949795 | 2435 | 2440 | 2440 | 2435 | 698 |
| 268 | 20250418 | 150500 | 1729249940 | 2445 | 2425 | 2445 | 2420 | 615 |
| 269 | 20250418 | 150400 | 1727758615 | 2445 | 2445 | 2445 | 2440 | 2963 |
| 270 | 20250418 | 150300 | 1720514130 | 2420 | 2445 | 2445 | 2420 | 9976 |
| 271 | 20250418 | 150200 | 1696149050 | 2445 | 2435 | 2445 | 2435 | 3600 |
| 272 | 20250418 | 150100 | 1687364895 | 2440 | 2435 | 2440 | 2435 | 4977 |
| 273 | 20250418 | 150000 | 1675230405 | 2435 | 2420 | 2435 | 2420 | 2658 |
| 274 | 20250418 | 145900 | 1668780580 | 2420 | 2405 | 2420 | 2405 | 4181 |
| 275 | 20250418 | 145800 | 1658694565 | 2405 | 2405 | 2405 | 2400 | 2462 |
| 276 | 20250418 | 145700 | 1652776855 | 2405 | 2405 | 2405 | 2405 | 250 |
| 277 | 20250418 | 145600 | 1652175605 | 2405 | 2405 | 2405 | 2405 | 150 |
| 278 | 20250418 | 145500 | 1651814855 | 2405 | 2395 | 2405 | 2395 | 89 |
| 279 | 20250418 | 145400 | 1651601590 | 2395 | 2395 | 2395 | 2395 | 772 |
| 280 | 20250418 | 145300 | 1649752650 | 2395 | 2395 | 2395 | 2395 | 233 |
| 281 | 20250418 | 145200 | 1649194615 | 2400 | 2405 | 2405 | 2400 | 722 |
| 282 | 20250418 | 145100 | 1647461810 | 2400 | 2405 | 2405 | 2400 | 2624 |
| 283 | 20250418 | 145000 | 1641164015 | 2405 | 2400 | 2405 | 2400 | 3194 |
| 284 | 20250418 | 144900 | 1633484720 | 2400 | 2400 | 2405 | 2400 | 1240 |
| 285 | 20250418 | 144800 | 1630508715 | 2400 | 2400 | 2400 | 2400 | 73 |
| 286 | 20250418 | 144700 | 1630333515 | 2400 | 2395 | 2400 | 2395 | 3590 |
| 287 | 20250418 | 144600 | 1621717965 | 2395 | 2395 | 2395 | 2395 | 1195 |
| 288 | 20250418 | 144500 | 1618855940 | 2400 | 2390 | 2400 | 2390 | 1584 |
| 289 | 20250418 | 144400 | 1615059770 | 2390 | 2390 | 2390 | 2390 | 2000 |
| 290 | 20250418 | 144300 | 1610279770 | 2395 | 2380 | 2395 | 2375 | 2751 |
| 291 | 20250418 | 144200 | 1603714830 | 2380 | 2380 | 2390 | 2375 | 3454 |
| 292 | 20250418 | 144100 | 1595487170 | 2380 | 2385 | 2385 | 2380 | 1310 |
| 293 | 20250418 | 144000 | 1592369365 | 2385 | 2385 | 2385 | 2380 | 1506 |
| 294 | 20250418 | 143900 | 1588785005 | 2385 | 2385 | 2385 | 2385 | 105 |
| 295 | 20250418 | 143800 | 1588534580 | 2380 | 2380 | 2385 | 2380 | 5017 |
| 296 | 20250418 | 143700 | 1576594110 | 2385 | 2390 | 2390 | 2385 | 1229 |
| 297 | 20250418 | 143600 | 1573662940 | 2375 | 2375 | 2375 | 2375 | 552 |
| 298 | 20250418 | 143500 | 1572351940 | 2375 | 2370 | 2375 | 2370 | 1067 |
| 299 | 20250418 | 143400 | 1569818150 | 2375 | 2385 | 2390 | 2375 | 5436 |
| 300 | 20250418 | 143300 | 1556881510 | 2390 | 2390 | 2400 | 2390 | 863 |
| 301 | 20250418 | 143200 | 1554813310 | 2390 | 2390 | 2390 | 2385 | 400 |
| 302 | 20250418 | 143100 | 1553857775 | 2410 | 2410 | 2410 | 2410 | 102 |
| 303 | 20250418 | 143000 | 1553611955 | 2385 | 2395 | 2410 | 2385 | 6545 |
| 304 | 20250418 | 142900 | 1537964235 | 2390 | 2405 | 2405 | 2390 | 3833 |
| 305 | 20250418 | 142800 | 1528776910 | 2410 | 2405 | 2415 | 2405 | 767 |
| 306 | 20250418 | 142700 | 1526928900 | 2405 | 2405 | 2405 | 2405 | 62 |
| 307 | 20250418 | 142600 | 1526779790 | 2415 | 2405 | 2415 | 2395 | 24 |
| 308 | 20250418 | 142500 | 1526722050 | 2405 | 2410 | 2410 | 2405 | 209 |
| 309 | 20250418 | 142400 | 1526218505 | 2410 | 2425 | 2425 | 2410 | 3586 |
| 310 | 20250418 | 142300 | 1517553895 | 2425 | 2420 | 2425 | 2420 | 1793 |
| 311 | 20250418 | 142200 | 1513211975 | 2405 | 2405 | 2405 | 2405 | 485 |
| 312 | 20250418 | 142100 | 1512045550 | 2405 | 2405 | 2405 | 2390 | 174 |
| 313 | 20250418 | 142000 | 1511627515 | 2405 | 2390 | 2405 | 2385 | 171 |
| 314 | 20250418 | 141900 | 1511218980 | 2385 | 2390 | 2390 | 2385 | 1076 |
| 315 | 20250418 | 141800 | 1508652650 | 2390 | 2405 | 2405 | 2390 | 145 |
| 316 | 20250418 | 141700 | 1508305045 | 2395 | 2395 | 2395 | 2395 | 61 |
| 317 | 20250418 | 141600 | 1508158950 | 2395 | 2395 | 2395 | 2395 | 503 |
| 318 | 20250418 | 141500 | 1506954265 | 2395 | 2405 | 2405 | 2390 | 1801 |
| 319 | 20250418 | 141400 | 1502634090 | 2410 | 2410 | 2415 | 2410 | 1913 |
| 320 | 20250418 | 141300 | 1498023285 | 2415 | 2430 | 2430 | 2415 | 3642 |
| 321 | 20250418 | 141200 | 1489214580 | 2425 | 2435 | 2435 | 2425 | 28 |
| 322 | 20250418 | 141100 | 1489146670 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 323 | 20250418 | 141000 | 1486721670 | 2430 | 2430 | 2430 | 2430 | 5549 |
| 324 | 20250418 | 140900 | 1473237600 | 2430 | 2440 | 2440 | 2430 | 3068 |
| 325 | 20250418 | 140800 | 1465775815 | 2445 | 2435 | 2445 | 2435 | 6564 |
| 326 | 20250418 | 140700 | 1449763600 | 2435 | 2435 | 2435 | 2435 | 1 |
| 327 | 20250418 | 140600 | 1449761165 | 2440 | 2425 | 2440 | 2425 | 3568 |
| 328 | 20250418 | 140500 | 1441069595 | 2425 | 2415 | 2430 | 2410 | 1604 |
| 329 | 20250418 | 140400 | 1437199665 | 2415 | 2435 | 2435 | 2415 | 1392 |
| 330 | 20250418 | 140300 | 1433837965 | 2435 | 2435 | 2435 | 2435 | 478 |
| 331 | 20250418 | 140200 | 1432674035 | 2440 | 2410 | 2440 | 2410 | 2136 |
| 332 | 20250418 | 140100 | 1427475705 | 2415 | 2415 | 2415 | 2415 | 29 |
| 333 | 20250418 | 140000 | 1427405670 | 2415 | 2425 | 2430 | 2415 | 5641 |
| 334 | 20250418 | 135900 | 1413720125 | 2420 | 2425 | 2425 | 2420 | 10 |
| 335 | 20250418 | 135800 | 1413695885 | 2420 | 2440 | 2440 | 2420 | 1339 |
| 336 | 20250418 | 135700 | 1410428745 | 2440 | 2415 | 2440 | 2415 | 1202 |
| 337 | 20250418 | 135600 | 1407497915 | 2420 | 2410 | 2420 | 2410 | 499 |
| 338 | 20250418 | 135500 | 1406295125 | 2410 | 2410 | 2410 | 2405 | 1234 |
| 339 | 20250418 | 135400 | 1403321555 | 2410 | 2440 | 2440 | 2410 | 918 |
| 340 | 20250418 | 135300 | 1401103780 | 2440 | 2445 | 2445 | 2425 | 3732 |
| 341 | 20250418 | 135200 | 1392023215 | 2445 | 2435 | 2445 | 2435 | 4313 |
| 342 | 20250418 | 135100 | 1381495730 | 2435 | 2440 | 2445 | 2420 | 8874 |
| 343 | 20250418 | 135000 | 1359933265 | 2445 | 2410 | 2445 | 2410 | 9937 |
| 344 | 20250418 | 134900 | 1335814380 | 2410 | 2390 | 2410 | 2390 | 17058 |
| 345 | 20250418 | 134800 | 1294879530 | 2390 | 2385 | 2390 | 2385 | 3185 |
| 346 | 20250418 | 134700 | 1287268370 | 2390 | 2390 | 2390 | 2385 | 1188 |
| 347 | 20250418 | 134600 | 1284431050 | 2390 | 2375 | 2390 | 2375 | 5868 |
| 348 | 20250418 | 134500 | 1270471960 | 2370 | 2365 | 2370 | 2365 | 8893 |
| 349 | 20250418 | 134400 | 1249407065 | 2365 | 2360 | 2365 | 2360 | 1018 |
| 350 | 20250418 | 134300 | 1247004495 | 2365 | 2360 | 2365 | 2360 | 1050 |
| 351 | 20250418 | 134200 | 1244526485 | 2360 | 2360 | 2360 | 2360 | 0 |
| 352 | 20250418 | 134100 | 1244526485 | 2360 | 2355 | 2360 | 2350 | 2059 |
| 353 | 20250418 | 134000 | 1239676490 | 2360 | 2360 | 2360 | 2360 | 0 |
| 354 | 20250418 | 133900 | 1239676490 | 2360 | 2360 | 2360 | 2360 | 163 |
| 355 | 20250418 | 133800 | 1239291810 | 2360 | 2360 | 2360 | 2360 | 2 |
| 356 | 20250418 | 133700 | 1239287090 | 2350 | 2350 | 2350 | 2350 | 0 |
| 357 | 20250418 | 133600 | 1239287090 | 2350 | 2350 | 2350 | 2350 | 289 |
| 358 | 20250418 | 133500 | 1238607940 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 359 | 20250418 | 133400 | 1236247940 | 2365 | 2365 | 2365 | 2365 | 3 |
| 360 | 20250418 | 133300 | 1236240845 | 2365 | 2355 | 2365 | 2355 | 265 |
| 361 | 20250418 | 133200 | 1235615030 | 2345 | 2345 | 2345 | 2345 | 59 |
| 362 | 20250418 | 133100 | 1235476675 | 2365 | 2365 | 2365 | 2350 | 752 |
| 363 | 20250418 | 133000 | 1233708860 | 2350 | 2350 | 2350 | 2350 | 0 |
| 364 | 20250418 | 132900 | 1233708860 | 2350 | 2350 | 2350 | 2350 | 0 |
| 365 | 20250418 | 132800 | 1233708860 | 2350 | 2350 | 2350 | 2350 | 50 |
| 366 | 20250418 | 132700 | 1233591360 | 2350 | 2350 | 2350 | 2350 | 50 |
| 367 | 20250418 | 132600 | 1233473860 | 2350 | 2350 | 2350 | 2350 | 0 |
| 368 | 20250418 | 132500 | 1233473860 | 2350 | 2355 | 2355 | 2350 | 505 |
| 369 | 20250418 | 132400 | 1232284610 | 2370 | 2365 | 2370 | 2365 | 1137 |
| 370 | 20250418 | 132300 | 1229595460 | 2365 | 2365 | 2365 | 2365 | 1200 |
| 371 | 20250418 | 132200 | 1226757460 | 2360 | 2360 | 2360 | 2360 | 1244 |
| 372 | 20250418 | 132100 | 1223821620 | 2365 | 2365 | 2365 | 2365 | 800 |
| 373 | 20250418 | 132000 | 1221929620 | 2365 | 2360 | 2365 | 2355 | 928 |
| 374 | 20250418 | 131900 | 1219741025 | 2365 | 2365 | 2365 | 2365 | 205 |
| 375 | 20250418 | 131800 | 1219256200 | 2365 | 2365 | 2365 | 2365 | 617 |
| 376 | 20250418 | 131700 | 1217796995 | 2365 | 2365 | 2365 | 2365 | 592 |
| 377 | 20250418 | 131600 | 1216396915 | 2360 | 2355 | 2360 | 2355 | 3820 |
| 378 | 20250418 | 131500 | 1207388210 | 2350 | 2350 | 2350 | 2345 | 3100 |
| 379 | 20250418 | 131400 | 1200103215 | 2350 | 2350 | 2350 | 2350 | 18 |
| 380 | 20250418 | 131300 | 1200060915 | 2345 | 2345 | 2345 | 2345 | 0 |
| 381 | 20250418 | 131200 | 1200060915 | 2345 | 2340 | 2345 | 2340 | 262 |
| 382 | 20250418 | 131100 | 1199446955 | 2340 | 2340 | 2340 | 2340 | 0 |
| 383 | 20250418 | 131000 | 1199446955 | 2340 | 2340 | 2340 | 2340 | 1200 |
| 384 | 20250418 | 130900 | 1196638955 | 2340 | 2340 | 2340 | 2340 | 0 |
| 385 | 20250418 | 130800 | 1196638955 | 2340 | 2330 | 2340 | 2330 | 228 |
| 386 | 20250418 | 130700 | 1196106965 | 2330 | 2330 | 2330 | 2330 | 590 |
| 387 | 20250418 | 130600 | 1194732265 | 2330 | 2330 | 2330 | 2330 | 0 |
| 388 | 20250418 | 130500 | 1194732265 | 2330 | 2325 | 2330 | 2325 | 5902 |
| 389 | 20250418 | 130400 | 1181010110 | 2325 | 2325 | 2325 | 2325 | 99 |
| 390 | 20250418 | 130300 | 1180779935 | 2325 | 2325 | 2325 | 2325 | 15 |
| 391 | 20250418 | 130200 | 1180745060 | 2315 | 2325 | 2330 | 2315 | 51 |
| 392 | 20250418 | 130100 | 1180626790 | 2320 | 2320 | 2320 | 2320 | 0 |
| 393 | 20250418 | 130000 | 1180626790 | 2320 | 2320 | 2320 | 2320 | 17 |
| 394 | 20250418 | 125900 | 1180587350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 395 | 20250418 | 125800 | 1180587350 | 2320 | 2320 | 2320 | 2320 | 102 |
| 396 | 20250418 | 125700 | 1180350710 | 2330 | 2325 | 2330 | 2325 | 2 |
| 397 | 20250418 | 125600 | 1180346055 | 2320 | 2320 | 2320 | 2315 | 271 |
| 398 | 20250418 | 125500 | 1179717590 | 2320 | 2320 | 2320 | 2320 | 0 |
| 399 | 20250418 | 125400 | 1179717590 | 2320 | 2320 | 2320 | 2320 | 1 |
| 400 | 20250418 | 125300 | 1179715270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 401 | 20250418 | 125200 | 1179715270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 402 | 20250418 | 125100 | 1179715270 | 2300 | 2310 | 2310 | 2300 | 4405 |
| 403 | 20250418 | 125000 | 1169566920 | 2330 | 2320 | 2330 | 2305 | 963 |
| 404 | 20250418 | 124900 | 1167344810 | 2330 | 2335 | 2335 | 2330 | 51 |
| 405 | 20250418 | 124800 | 1167225975 | 2340 | 2340 | 2340 | 2340 | 1 |
| 406 | 20250418 | 124700 | 1167223635 | 2330 | 2330 | 2330 | 2330 | 0 |
| 407 | 20250418 | 124600 | 1167223635 | 2330 | 2340 | 2340 | 2330 | 26388 |
| 408 | 20250418 | 124500 | 1105593715 | 2345 | 2345 | 2345 | 2345 | 245 |
| 409 | 20250418 | 124400 | 1105019190 | 2345 | 2340 | 2345 | 2340 | 388 |
| 410 | 20250418 | 124300 | 1104109830 | 2345 | 2345 | 2345 | 2345 | 26 |
| 411 | 20250418 | 124200 | 1104048860 | 2345 | 2345 | 2345 | 2345 | 4 |
| 412 | 20250418 | 124100 | 1104039480 | 2345 | 2345 | 2345 | 2345 | 0 |
| 413 | 20250418 | 124000 | 1104039480 | 2345 | 2345 | 2345 | 2345 | 20 |
| 414 | 20250418 | 123900 | 1103992580 | 2350 | 2340 | 2350 | 2340 | 2435 |
| 415 | 20250418 | 123800 | 1098272330 | 2340 | 2340 | 2340 | 2340 | 10 |
| 416 | 20250418 | 123700 | 1098248930 | 2345 | 2335 | 2345 | 2335 | 1860 |
| 417 | 20250418 | 123600 | 1093892730 | 2335 | 2335 | 2335 | 2335 | 31 |
| 418 | 20250418 | 123500 | 1093820345 | 2335 | 2335 | 2335 | 2330 | 27 |
| 419 | 20250418 | 123400 | 1093757305 | 2335 | 2335 | 2335 | 2335 | 1288 |
| 420 | 20250418 | 123300 | 1090749825 | 2335 | 2330 | 2335 | 2330 | 25 |
| 421 | 20250418 | 123200 | 1090691550 | 2320 | 2320 | 2320 | 2320 | 110 |
| 422 | 20250418 | 123100 | 1090436350 | 2320 | 2320 | 2320 | 2320 | 200 |
| 423 | 20250418 | 123000 | 1089972350 | 2320 | 2320 | 2320 | 2320 | 1 |
| 424 | 20250418 | 122900 | 1089970030 | 2310 | 2320 | 2325 | 2310 | 1810 |
| 425 | 20250418 | 122800 | 1085767775 | 2320 | 2320 | 2320 | 2320 | 105 |
| 426 | 20250418 | 122700 | 1085524175 | 2320 | 2320 | 2320 | 2320 | 26 |
| 427 | 20250418 | 122600 | 1085463855 | 2320 | 2320 | 2320 | 2320 | 4 |
| 428 | 20250418 | 122500 | 1085454575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 429 | 20250418 | 122400 | 1085454575 | 2305 | 2310 | 2310 | 2305 | 200 |
| 430 | 20250418 | 122300 | 1084992995 | 2325 | 2325 | 2325 | 2325 | 310 |
| 431 | 20250418 | 122200 | 1084272245 | 2325 | 2325 | 2325 | 2325 | 636 |
| 432 | 20250418 | 122100 | 1082793545 | 2315 | 2320 | 2320 | 2315 | 281 |
| 433 | 20250418 | 122000 | 1082142980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 434 | 20250418 | 121900 | 1082142980 | 2320 | 2320 | 2320 | 2320 | 40 |
| 435 | 20250418 | 121800 | 1082050180 | 2350 | 2315 | 2350 | 2310 | 3061 |
| 436 | 20250418 | 121700 | 1074861890 | 2310 | 2350 | 2350 | 2310 | 44 |
| 437 | 20250418 | 121600 | 1074759490 | 2350 | 2325 | 2350 | 2325 | 11587 |
| 438 | 20250418 | 121500 | 1047672180 | 2325 | 2325 | 2325 | 2325 | 11 |
| 439 | 20250418 | 121400 | 1047646605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 440 | 20250418 | 121300 | 1047646605 | 2325 | 2325 | 2325 | 2325 | 1500 |
| 441 | 20250418 | 121200 | 1044159105 | 2325 | 2310 | 2325 | 2290 | 3981 |
| 442 | 20250418 | 121100 | 1034923480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 443 | 20250418 | 121000 | 1034923480 | 2285 | 2325 | 2325 | 2285 | 377 |
| 444 | 20250418 | 120900 | 1034058440 | 2310 | 2310 | 2325 | 2310 | 326 |
| 445 | 20250418 | 120800 | 1033305350 | 2310 | 2290 | 2310 | 2290 | 52 |
| 446 | 20250418 | 120700 | 1033185940 | 2290 | 2275 | 2290 | 2275 | 3340 |
| 447 | 20250418 | 120600 | 1025585090 | 2275 | 2275 | 2290 | 2275 | 2341 |
| 448 | 20250418 | 120500 | 1020259300 | 2275 | 2280 | 2280 | 2275 | 115 |
| 449 | 20250418 | 120400 | 1019997300 | 2300 | 2300 | 2300 | 2300 | 0 |
| 450 | 20250418 | 120300 | 1019997300 | 2300 | 2295 | 2300 | 2290 | 26 |
| 451 | 20250418 | 120200 | 1019937725 | 2295 | 2295 | 2295 | 2295 | 123 |
| 452 | 20250418 | 120100 | 1019655440 | 2295 | 2295 | 2295 | 2295 | 92 |
| 453 | 20250418 | 120000 | 1019444300 | 2300 | 2305 | 2305 | 2300 | 71 |
| 454 | 20250418 | 115900 | 1019280750 | 2305 | 2310 | 2310 | 2305 | 310 |
| 455 | 20250418 | 115800 | 1018566190 | 2310 | 2320 | 2320 | 2310 | 50 |
| 456 | 20250418 | 115700 | 1018450490 | 2325 | 2325 | 2325 | 2325 | 19 |
| 457 | 20250418 | 115600 | 1018406315 | 2330 | 2315 | 2330 | 2310 | 3230 |
| 458 | 20250418 | 115500 | 1010943895 | 2330 | 2330 | 2330 | 2330 | 0 |
| 459 | 20250418 | 115400 | 1010943895 | 2330 | 2335 | 2335 | 2325 | 1024 |
| 460 | 20250418 | 115300 | 1008563070 | 2325 | 2325 | 2335 | 2325 | 250 |
| 461 | 20250418 | 115200 | 1007981720 | 2325 | 2300 | 2325 | 2300 | 196 |
| 462 | 20250418 | 115100 | 1007529170 | 2300 | 2290 | 2300 | 2290 | 926 |
| 463 | 20250418 | 115000 | 1005401455 | 2255 | 2275 | 2275 | 2255 | 10 |
| 464 | 20250418 | 114900 | 1005378885 | 2290 | 2280 | 2290 | 2280 | 2220 |
| 465 | 20250418 | 114800 | 1000301655 | 2275 | 2260 | 2275 | 2260 | 282 |
| 466 | 20250418 | 114700 | 999660120 | 2275 | 2280 | 2280 | 2275 | 24 |
| 467 | 20250418 | 114600 | 999605515 | 2280 | 2245 | 2280 | 2245 | 6854 |
| 468 | 20250418 | 114500 | 984217615 | 2245 | 2255 | 2255 | 2245 | 1166 |
| 469 | 20250418 | 114400 | 981594470 | 2250 | 2250 | 2255 | 2245 | 2807 |
| 470 | 20250418 | 114300 | 975290840 | 2255 | 2265 | 2265 | 2255 | 1992 |
| 471 | 20250418 | 114200 | 970790470 | 2265 | 2275 | 2275 | 2265 | 1782 |
| 472 | 20250418 | 114100 | 966739240 | 2260 | 2260 | 2260 | 2260 | 1 |
| 473 | 20250418 | 114000 | 966736980 | 2275 | 2275 | 2275 | 2260 | 6 |
| 474 | 20250418 | 113900 | 966723353 | 2275 | 2250 | 2275 | 2250 | 2725 |
| 475 | 20250418 | 113800 | 960566423 | 2250 | 2265 | 2265 | 2250 | 213 |
| 476 | 20250418 | 113700 | 960083993 | 2265 | 2265 | 2265 | 2265 | 239 |
| 477 | 20250418 | 113600 | 959542658 | 2270 | 2270 | 2270 | 2265 | 589 |
| 478 | 20250418 | 113500 | 958205878 | 2265 | 2270 | 2275 | 2265 | 3471 |
| 479 | 20250418 | 113400 | 950327708 | 2270 | 2275 | 2275 | 2270 | 1900 |
| 480 | 20250418 | 113300 | 946012848 | 2280 | 2280 | 2280 | 2280 | 26 |
| 481 | 20250418 | 113200 | 945953568 | 2280 | 2280 | 2280 | 2280 | 1 |
| 482 | 20250418 | 113100 | 945951288 | 2280 | 2285 | 2285 | 2280 | 45 |
| 483 | 20250418 | 113000 | 945848673 | 2285 | 2285 | 2285 | 2285 | 150 |
| 484 | 20250418 | 112900 | 945505923 | 2285 | 2285 | 2285 | 2285 | 0 |
| 485 | 20250418 | 112800 | 945505923 | 2285 | 2285 | 2285 | 2285 | 0 |
| 486 | 20250418 | 112700 | 945505923 | 2285 | 2285 | 2285 | 2285 | 508 |
| 487 | 20250418 | 112600 | 944345143 | 2285 | 2275 | 2285 | 2275 | 795 |
| 488 | 20250418 | 112500 | 942536508 | 2275 | 2275 | 2275 | 2270 | 868 |
| 489 | 20250418 | 112400 | 940562593 | 2280 | 2275 | 2280 | 2275 | 647 |
| 490 | 20250418 | 112300 | 939090553 | 2280 | 2280 | 2280 | 2280 | 187 |
| 491 | 20250418 | 112200 | 938664193 | 2285 | 2285 | 2285 | 2285 | 1 |
| 492 | 20250418 | 112100 | 938661908 | 2285 | 2280 | 2285 | 2280 | 463 |
| 493 | 20250418 | 112000 | 937606033 | 2275 | 2275 | 2275 | 2275 | 350 |
| 494 | 20250418 | 111900 | 936809783 | 2275 | 2275 | 2275 | 2275 | 377 |
| 495 | 20250418 | 111800 | 935952108 | 2280 | 2280 | 2280 | 2275 | 1413 |
| 496 | 20250418 | 111700 | 932730533 | 2285 | 2285 | 2290 | 2285 | 3249 |
| 497 | 20250418 | 111600 | 925306563 | 2290 | 2315 | 2315 | 2285 | 5738 |
| 498 | 20250418 | 111500 | 912131338 | 2320 | 2320 | 2320 | 2320 | 0 |
| 499 | 20250418 | 111400 | 912131338 | 2320 | 2325 | 2325 | 2320 | 1028 |
| 500 | 20250418 | 111300 | 909743628 | 2335 | 2335 | 2335 | 2335 | 0 |
| 501 | 20250418 | 111200 | 909743628 | 2335 | 2335 | 2335 | 2335 | 0 |
| 502 | 20250418 | 111100 | 909743628 | 2335 | 2335 | 2335 | 2335 | 105 |
| 503 | 20250418 | 111000 | 909498453 | 2335 | 2335 | 2340 | 2335 | 20 |
| 504 | 20250418 | 110900 | 909451678 | 2335 | 2335 | 2335 | 2335 | 388 |
| 505 | 20250418 | 110800 | 908545698 | 2335 | 2330 | 2335 | 2330 | 529 |
| 506 | 20250418 | 110700 | 907311533 | 2335 | 2335 | 2335 | 2335 | 103 |
| 507 | 20250418 | 110600 | 907071028 | 2335 | 2315 | 2335 | 2315 | 755 |
| 508 | 20250418 | 110500 | 905322603 | 2335 | 2335 | 2335 | 2335 | 10 |
| 509 | 20250418 | 110400 | 905299253 | 2340 | 2340 | 2340 | 2340 | 0 |
| 510 | 20250418 | 110300 | 905299253 | 2340 | 2340 | 2340 | 2340 | 30 |
| 511 | 20250418 | 110200 | 905229053 | 2340 | 2325 | 2340 | 2325 | 585 |
| 512 | 20250418 | 110100 | 903863268 | 2315 | 2315 | 2315 | 2315 | 0 |
| 513 | 20250418 | 110000 | 903863268 | 2315 | 2330 | 2330 | 2315 | 559 |
| 514 | 20250418 | 105900 | 902569063 | 2315 | 2315 | 2315 | 2315 | 60 |
| 515 | 20250418 | 105800 | 902430163 | 2315 | 2315 | 2315 | 2315 | 1131 |
| 516 | 20250418 | 105700 | 899811898 | 2315 | 2315 | 2315 | 2315 | 500 |
| 517 | 20250418 | 105600 | 898654398 | 2315 | 2315 | 2315 | 2315 | 100 |
| 518 | 20250418 | 105500 | 898422898 | 2315 | 2330 | 2330 | 2315 | 1192 |
| 519 | 20250418 | 105400 | 895645808 | 2335 | 2335 | 2335 | 2335 | 320 |
| 520 | 20250418 | 105300 | 894898608 | 2335 | 2335 | 2335 | 2335 | 122 |
| 521 | 20250418 | 105200 | 894613738 | 2335 | 2352 | 2352 | 2335 | 1280 |
| 522 | 20250418 | 105100 | 891606768 | 2350 | 2330 | 2350 | 2330 | 2469 |
| 523 | 20250418 | 105000 | 885809598 | 2330 | 2345 | 2345 | 2330 | 2563 |
| 524 | 20250418 | 104900 | 879812073 | 2345 | 2350 | 2350 | 2345 | 1358 |
| 525 | 20250418 | 104800 | 876623293 | 2350 | 2340 | 2350 | 2340 | 435 |
| 526 | 20250418 | 104700 | 875604363 | 2335 | 2330 | 2335 | 2330 | 1684 |
| 527 | 20250418 | 104600 | 871680453 | 2315 | 2315 | 2315 | 2315 | 102 |
| 528 | 20250418 | 104500 | 871444323 | 2315 | 2315 | 2315 | 2315 | 918 |
| 529 | 20250418 | 104400 | 869319153 | 2315 | 2325 | 2330 | 2315 | 5182 |
| 530 | 20250418 | 104300 | 857287918 | 2330 | 2335 | 2345 | 2330 | 963 |
| 531 | 20250418 | 104200 | 855043258 | 2355 | 2335 | 2355 | 2330 | 7890 |
| 532 | 20250418 | 104100 | 836517283 | 2335 | 2330 | 2335 | 2305 | 1747 |
| 533 | 20250418 | 104000 | 832449593 | 2335 | 2300 | 2335 | 2300 | 2298 |
| 534 | 20250418 | 103900 | 827097923 | 2300 | 2295 | 2325 | 2295 | 775 |
| 535 | 20250418 | 103800 | 825315248 | 2280 | 2270 | 2280 | 2270 | 1643 |
| 536 | 20250418 | 103700 | 821583378 | 2270 | 2265 | 2270 | 2265 | 1019 |
| 537 | 20250418 | 103600 | 819275338 | 2265 | 2270 | 2270 | 2265 | 228 |
| 538 | 20250418 | 103500 | 818757813 | 2270 | 2260 | 2270 | 2260 | 1571 |
| 539 | 20250418 | 103400 | 815202268 | 2265 | 2260 | 2270 | 2260 | 1136 |
| 540 | 20250418 | 103300 | 812630868 | 2260 | 2260 | 2260 | 2260 | 20 |
| 541 | 20250418 | 103200 | 812585668 | 2260 | 2230 | 2260 | 2230 | 2832 |
| 542 | 20250418 | 103100 | 806236543 | 2230 | 2215 | 2230 | 2215 | 593 |
| 543 | 20250418 | 103000 | 804920683 | 2215 | 2190 | 2215 | 2180 | 8281 |
| 544 | 20250418 | 102900 | 786718453 | 2180 | 2190 | 2190 | 2180 | 2050 |
| 545 | 20250418 | 102800 | 782238583 | 2180 | 2210 | 2215 | 2180 | 6318 |
| 546 | 20250418 | 102700 | 768337238 | 2205 | 2210 | 2210 | 2205 | 1681 |
| 547 | 20250418 | 102600 | 764623903 | 2210 | 2215 | 2215 | 2210 | 1668 |
| 548 | 20250418 | 102500 | 760931873 | 2215 | 2215 | 2215 | 2200 | 1159 |
| 549 | 20250418 | 102400 | 758365443 | 2185 | 2205 | 2215 | 2185 | 5945 |
| 550 | 20250418 | 102300 | 745340038 | 2235 | 2220 | 2235 | 2205 | 4728 |
| 551 | 20250418 | 102200 | 734867233 | 2210 | 2245 | 2245 | 2200 | 10139 |
| 552 | 20250418 | 102100 | 712532648 | 2245 | 2230 | 2245 | 2225 | 2286 |
| 553 | 20250418 | 102000 | 707432648 | 2230 | 2230 | 2230 | 2230 | 2303 |
| 554 | 20250418 | 101900 | 702296958 | 2230 | 2240 | 2240 | 2230 | 2535 |
| 555 | 20250418 | 101800 | 696640848 | 2235 | 2235 | 2235 | 2235 | 0 |
| 556 | 20250418 | 101700 | 696640848 | 2235 | 2250 | 2250 | 2235 | 1108 |
| 557 | 20250418 | 101600 | 694147923 | 2250 | 2250 | 2250 | 2250 | 110 |
| 558 | 20250418 | 101500 | 693900423 | 2250 | 2255 | 2255 | 2250 | 276 |
| 559 | 20250418 | 101400 | 693279173 | 2255 | 2255 | 2255 | 2255 | 52 |
| 560 | 20250418 | 101300 | 693161913 | 2250 | 2255 | 2255 | 2245 | 951 |
| 561 | 20250418 | 101200 | 691021253 | 2255 | 2255 | 2255 | 2255 | 481 |
| 562 | 20250418 | 101100 | 689936598 | 2200 | 2240 | 2245 | 2200 | 10390 |
| 563 | 20250418 | 101000 | 666892718 | 2235 | 2240 | 2240 | 2235 | 400 |
| 564 | 20250418 | 100900 | 665998598 | 2235 | 2250 | 2250 | 2235 | 1346 |
| 565 | 20250418 | 100800 | 662977298 | 2250 | 2260 | 2260 | 2250 | 3449 |
| 566 | 20250418 | 100700 | 655205348 | 2260 | 2275 | 2275 | 2260 | 267 |
| 567 | 20250418 | 100600 | 654600548 | 2295 | 2295 | 2295 | 2295 | 0 |
| 568 | 20250418 | 100500 | 654600548 | 2295 | 2290 | 2295 | 2290 | 1116 |
| 569 | 20250418 | 100400 | 652044858 | 2295 | 2275 | 2295 | 2275 | 532 |
| 570 | 20250418 | 100300 | 650826588 | 2275 | 2270 | 2290 | 2250 | 3701 |
| 571 | 20250418 | 100200 | 642445288 | 2270 | 2275 | 2275 | 2270 | 695 |
| 572 | 20250418 | 100100 | 640864238 | 2275 | 2290 | 2290 | 2275 | 5160 |
| 573 | 20250418 | 100000 | 629093668 | 2295 | 2295 | 2295 | 2295 | 1 |
| 574 | 20250418 | 095900 | 629091373 | 2295 | 2310 | 2310 | 2295 | 1338 |
| 575 | 20250418 | 095800 | 626002018 | 2325 | 2315 | 2325 | 2315 | 331 |
| 576 | 20250418 | 095700 | 625234508 | 2335 | 2310 | 2335 | 2300 | 1018 |
| 577 | 20250418 | 095600 | 622881568 | 2295 | 2285 | 2295 | 2285 | 1188 |
| 578 | 20250418 | 095500 | 620162348 | 2285 | 2290 | 2295 | 2285 | 2361 |
| 579 | 20250418 | 095400 | 614756953 | 2295 | 2305 | 2305 | 2290 | 2891 |
| 580 | 20250418 | 095300 | 608130453 | 2300 | 2325 | 2325 | 2300 | 1080 |
| 581 | 20250418 | 095200 | 605625538 | 2325 | 2340 | 2340 | 2325 | 2607 |
| 582 | 20250418 | 095100 | 599532193 | 2340 | 2350 | 2360 | 2340 | 2126 |
| 583 | 20250418 | 095000 | 594544783 | 2360 | 2360 | 2365 | 2340 | 5498 |
| 584 | 20250418 | 094900 | 581592718 | 2350 | 2395 | 2400 | 2350 | 4499 |
| 585 | 20250418 | 094800 | 570898163 | 2390 | 2390 | 2395 | 2390 | 4430 |
| 586 | 20250418 | 094700 | 560310448 | 2390 | 2385 | 2395 | 2385 | 665 |
| 587 | 20250418 | 094600 | 558720753 | 2350 | 2390 | 2395 | 2350 | 1535 |
| 588 | 20250418 | 094500 | 555063643 | 2390 | 2395 | 2395 | 2385 | 564 |
| 589 | 20250418 | 094400 | 553717488 | 2395 | 2375 | 2395 | 2375 | 5284 |
| 590 | 20250418 | 094300 | 541100668 | 2390 | 2395 | 2395 | 2375 | 13108 |
| 591 | 20250418 | 094200 | 509885743 | 2395 | 2390 | 2395 | 2380 | 3493 |
| 592 | 20250418 | 094100 | 501532548 | 2390 | 2370 | 2390 | 2370 | 6673 |
| 593 | 20250418 | 094000 | 485660633 | 2370 | 2350 | 2375 | 2340 | 8554 |
| 594 | 20250418 | 093900 | 465451188 | 2350 | 2350 | 2350 | 2345 | 2090 |
| 595 | 20250418 | 093800 | 460539693 | 2340 | 2335 | 2340 | 2335 | 1428 |
| 596 | 20250418 | 093700 | 457199538 | 2335 | 2340 | 2340 | 2330 | 1628 |
| 597 | 20250418 | 093600 | 453395653 | 2340 | 2325 | 2340 | 2325 | 685 |
| 598 | 20250418 | 093500 | 451802878 | 2325 | 2340 | 2340 | 2325 | 1058 |
| 599 | 20250418 | 093400 | 449330158 | 2340 | 2325 | 2340 | 2310 | 4080 |
| 600 | 20250418 | 093300 | 439878053 | 2310 | 2340 | 2340 | 2310 | 6163 |
| 601 | 20250418 | 093200 | 425541978 | 2340 | 2310 | 2350 | 2310 | 7738 |
| 602 | 20250418 | 093100 | 407566818 | 2310 | 2270 | 2310 | 2267 | 9274 |
| 603 | 20250418 | 093000 | 386315205 | 2275 | 2285 | 2285 | 2275 | 2040 |
| 604 | 20250418 | 092900 | 381655650 | 2285 | 2285 | 2285 | 2285 | 104 |
| 605 | 20250418 | 092800 | 381418010 | 2290 | 2290 | 2290 | 2290 | 260 |
| 606 | 20250418 | 092700 | 380822610 | 2285 | 2290 | 2290 | 2285 | 59 |
| 607 | 20250418 | 092600 | 380687790 | 2285 | 2295 | 2295 | 2285 | 1976 |
| 608 | 20250418 | 092500 | 376167635 | 2290 | 2305 | 2305 | 2290 | 4967 |
| 609 | 20250418 | 092400 | 364761915 | 2305 | 2290 | 2305 | 2290 | 3997 |
| 610 | 20250418 | 092300 | 355570735 | 2290 | 2290 | 2295 | 2290 | 937 |
| 611 | 20250418 | 092200 | 353421560 | 2280 | 2260 | 2280 | 2255 | 4451 |
| 612 | 20250418 | 092100 | 343317980 | 2260 | 2220 | 2260 | 2220 | 19568 |
| 613 | 20250418 | 092000 | 299687525 | 2225 | 2225 | 2225 | 2225 | 449 |
| 614 | 20250418 | 091900 | 298688500 | 2220 | 2230 | 2230 | 2220 | 6839 |
| 615 | 20250418 | 091800 | 283495595 | 2230 | 2240 | 2240 | 2225 | 1684 |
| 616 | 20250418 | 091700 | 279742025 | 2240 | 2240 | 2240 | 2240 | 541 |
| 617 | 20250418 | 091600 | 278530185 | 2240 | 2240 | 2240 | 2240 | 2231 |
| 618 | 20250418 | 091500 | 273532745 | 2240 | 2230 | 2250 | 2230 | 1422 |
| 619 | 20250418 | 091400 | 270342685 | 2245 | 2220 | 2245 | 2220 | 5039 |
| 620 | 20250418 | 091300 | 259122280 | 2215 | 2225 | 2245 | 2215 | 4026 |
| 621 | 20250418 | 091200 | 250170625 | 2245 | 2225 | 2245 | 2220 | 2485 |
| 622 | 20250418 | 091100 | 244614650 | 2220 | 2205 | 2220 | 2205 | 2226 |
| 623 | 20250418 | 091000 | 239676625 | 2200 | 2165 | 2220 | 2150 | 31335 |
| 624 | 20250418 | 090900 | 171289535 | 2165 | 2245 | 2250 | 2150 | 26250 |
| 625 | 20250418 | 090800 | 113417100 | 2245 | 2275 | 2275 | 2245 | 8703 |
| 626 | 20250418 | 090700 | 93774925 | 2275 | 2280 | 2280 | 2275 | 513 |
| 627 | 20250418 | 090600 | 92606960 | 2285 | 2300 | 2300 | 2285 | 2087 |
| 628 | 20250418 | 090500 | 87830605 | 2285 | 2305 | 2325 | 2285 | 9460 |
| 629 | 20250418 | 090400 | 65982040 | 2325 | 2285 | 2330 | 2285 | 2799 |
| 630 | 20250418 | 090300 | 59541645 | 2310 | 2325 | 2330 | 2285 | 6977 |
| 631 | 20250418 | 090200 | 43411015 | 2325 | 2310 | 2330 | 2310 | 3734 |
| 632 | 20250418 | 090100 | 34721890 | 2310 | 2385 | 2385 | 2310 | 8085 |
| 633 | 20250418 | 090000 | 15824145 | 2390 | 2370 | 2390 | 2370 | 6650 |