30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 185500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 3 | 20250418 | 185400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20250418 | 185300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20250418 | 185200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20250418 | 185100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20250418 | 185000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20250418 | 184900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20250418 | 184800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20250418 | 184700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20250418 | 184600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20250418 | 184500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20250418 | 184400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20250418 | 184300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20250418 | 184200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20250418 | 184100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20250418 | 184000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20250418 | 183900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20250418 | 183800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20250418 | 183700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20250418 | 183600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20250418 | 183500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20250418 | 183400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20250418 | 183300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20250418 | 183200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20250418 | 183100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20250418 | 183000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20250418 | 182900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20250418 | 182800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20250418 | 182700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20250418 | 182600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20250418 | 182500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 33 | 20250418 | 182400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20250418 | 182300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20250418 | 182200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20250418 | 182100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20250418 | 182000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20250418 | 181900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20250418 | 181800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20250418 | 181700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20250418 | 181600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20250418 | 181500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20250418 | 181400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20250418 | 181300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20250418 | 181200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20250418 | 181100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20250418 | 181000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20250418 | 180900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20250418 | 180800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20250418 | 180700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20250418 | 180600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20250418 | 180500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20250418 | 180400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20250418 | 180300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20250418 | 180200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20250418 | 180100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20250418 | 180000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20250418 | 175900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20250418 | 175800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20250418 | 175700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20250418 | 175600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20250418 | 175500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 63 | 20250418 | 175400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20250418 | 175300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20250418 | 175200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20250418 | 175100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20250418 | 175000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20250418 | 174900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20250418 | 174800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20250418 | 174700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20250418 | 174600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20250418 | 174500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20250418 | 174400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20250418 | 174300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20250418 | 174200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20250418 | 174100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20250418 | 174000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20250418 | 173900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20250418 | 173800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20250418 | 173700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20250418 | 173600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20250418 | 173500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20250418 | 173400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20250418 | 173300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20250418 | 173200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20250418 | 173100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20250418 | 173000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20250418 | 172900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20250418 | 172800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20250418 | 172700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20250418 | 172600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20250418 | 172500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 93 | 20250418 | 172400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20250418 | 172300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20250418 | 172200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20250418 | 172100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20250418 | 172000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20250418 | 171900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20250418 | 171800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20250418 | 171700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20250418 | 171600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20250418 | 171500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20250418 | 171400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20250418 | 171300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20250418 | 171200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20250418 | 171100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20250418 | 171000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20250418 | 170900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20250418 | 170800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20250418 | 170700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20250418 | 170600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20250418 | 170500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20250418 | 170400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20250418 | 170300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20250418 | 170200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20250418 | 170100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20250418 | 170000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20250418 | 165900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20250418 | 165800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20250418 | 165700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20250418 | 165600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20250418 | 165500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 123 | 20250418 | 165400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20250418 | 165300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20250418 | 165200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20250418 | 165100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20250418 | 165000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20250418 | 164900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20250418 | 164800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20250418 | 164700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20250418 | 164600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20250418 | 164500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20250418 | 164400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20250418 | 164300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20250418 | 164200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20250418 | 164100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20250418 | 164000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20250418 | 163900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20250418 | 163800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20250418 | 163700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20250418 | 163600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20250418 | 163500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20250418 | 163400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20250418 | 163300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20250418 | 163200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20250418 | 163100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20250418 | 163000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20250418 | 162900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20250418 | 162800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20250418 | 162700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20250418 | 162600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20250418 | 162500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 153 | 20250418 | 162400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20250418 | 162300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20250418 | 162200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20250418 | 162100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20250418 | 162000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20250418 | 161900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20250418 | 161800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20250418 | 161700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20250418 | 161600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20250418 | 161500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20250418 | 161400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20250418 | 161300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20250418 | 161200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20250418 | 161100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20250418 | 161000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20250418 | 160900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20250418 | 160800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20250418 | 160700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20250418 | 160600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20250418 | 160500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20250418 | 160400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20250418 | 160300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20250418 | 160200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20250418 | 160100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20250418 | 160000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20250418 | 155900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20250418 | 155800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20250418 | 155700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20250418 | 155600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20250418 | 155500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 183 | 20250418 | 155400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20250418 | 155300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20250418 | 155200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20250418 | 155100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20250418 | 155000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20250418 | 154900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20250418 | 154800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20250418 | 154700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20250418 | 154600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20250418 | 154500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20250418 | 154400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20250418 | 154300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20250418 | 154200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20250418 | 154100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20250418 | 154000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20250418 | 153900 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20250418 | 153800 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20250418 | 153700 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20250418 | 153600 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20250418 | 153500 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20250418 | 153400 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20250418 | 153300 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20250418 | 153200 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20250418 | 153100 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20250418 | 153000 | 8983963866 | 3980 | 3980 | 3980 | 3980 | 21403 |
| 208 | 20250418 | 152900 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20250418 | 152800 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20250418 | 152700 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20250418 | 152600 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20250418 | 152500 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 213 | 20250418 | 152400 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20250418 | 152300 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20250418 | 152200 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20250418 | 152100 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20250418 | 152000 | 8898779926 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20250418 | 151900 | 8898779926 | 3975 | 3960 | 3980 | 3940 | 7869 |
| 219 | 20250418 | 151800 | 8867622956 | 3970 | 3965 | 3975 | 3960 | 5038 |
| 220 | 20250418 | 151700 | 8847635191 | 3960 | 3980 | 3985 | 3960 | 3666 |
| 221 | 20250418 | 151600 | 8833049126 | 3980 | 3970 | 3985 | 3935 | 6432 |
| 222 | 20250418 | 151500 | 8807580231 | 3965 | 3980 | 3985 | 3955 | 2024 |
| 223 | 20250418 | 151400 | 8799542006 | 3975 | 3975 | 3980 | 3960 | 1217 |
| 224 | 20250418 | 151300 | 8794707971 | 3960 | 3955 | 3960 | 3950 | 1828 |
| 225 | 20250418 | 151200 | 8787475176 | 3955 | 3960 | 3960 | 3950 | 799 |
| 226 | 20250418 | 151100 | 8784315506 | 3960 | 3930 | 3960 | 3930 | 1930 |
| 227 | 20250418 | 151000 | 8776698776 | 3930 | 3920 | 3930 | 3910 | 2384 |
| 228 | 20250418 | 150900 | 8767351566 | 3915 | 3840 | 3945 | 3840 | 3126 |
| 229 | 20250418 | 150800 | 8755244856 | 3830 | 3885 | 3900 | 3805 | 7863 |
| 230 | 20250418 | 150700 | 8724993711 | 3895 | 3940 | 3940 | 3895 | 4593 |
| 231 | 20250418 | 150600 | 8706959531 | 3940 | 3910 | 3990 | 3910 | 2242 |
| 232 | 20250418 | 150500 | 8698116526 | 3910 | 3905 | 3925 | 3885 | 3034 |
| 233 | 20250418 | 150400 | 8686267331 | 3900 | 4000 | 4000 | 3895 | 14137 |
| 234 | 20250418 | 150300 | 8630565161 | 4000 | 4000 | 4005 | 4000 | 1490 |
| 235 | 20250418 | 150200 | 8624601301 | 4000 | 4000 | 4010 | 3990 | 1034 |
| 236 | 20250418 | 150100 | 8620465851 | 4015 | 4005 | 4025 | 4000 | 10337 |
| 237 | 20250418 | 150000 | 8578916906 | 3995 | 3985 | 4005 | 3985 | 1517 |
| 238 | 20250418 | 145900 | 8572861776 | 3980 | 3960 | 3980 | 3955 | 1462 |
| 239 | 20250418 | 145800 | 8567053601 | 3960 | 3980 | 3980 | 3960 | 971 |
| 240 | 20250418 | 145700 | 8563206466 | 3980 | 3965 | 3980 | 3960 | 1700 |
| 241 | 20250418 | 145600 | 8556465321 | 3965 | 4000 | 4010 | 3960 | 1625 |
| 242 | 20250418 | 145500 | 8550000711 | 4000 | 3995 | 4015 | 3995 | 9609 |
| 243 | 20250418 | 145400 | 8511493096 | 4000 | 3955 | 4000 | 3955 | 4818 |
| 244 | 20250418 | 145300 | 8492312601 | 3955 | 3990 | 3990 | 3950 | 2038 |
| 245 | 20250418 | 145200 | 8484205846 | 3995 | 3975 | 3995 | 3975 | 182 |
| 246 | 20250418 | 145100 | 8483478981 | 3970 | 3960 | 3970 | 3950 | 3013 |
| 247 | 20250418 | 145000 | 8471549286 | 3960 | 3955 | 3960 | 3950 | 320 |
| 248 | 20250418 | 144900 | 8470283151 | 3955 | 3960 | 3970 | 3955 | 1393 |
| 249 | 20250418 | 144800 | 8464761446 | 3950 | 3970 | 3970 | 3950 | 3026 |
| 250 | 20250418 | 144700 | 8452795306 | 3970 | 3975 | 4005 | 3970 | 1667 |
| 251 | 20250418 | 144600 | 8446150006 | 3955 | 3975 | 3975 | 3955 | 1747 |
| 252 | 20250418 | 144500 | 8439222846 | 3975 | 3970 | 3990 | 3970 | 1544 |
| 253 | 20250418 | 144400 | 8433076296 | 3965 | 3975 | 4000 | 3965 | 2057 |
| 254 | 20250418 | 144300 | 8424900646 | 3975 | 4000 | 4000 | 3975 | 6017 |
| 255 | 20250418 | 144200 | 8400929631 | 4000 | 4000 | 4010 | 3997 | 2109 |
| 256 | 20250418 | 144100 | 8392491119 | 4000 | 4000 | 4010 | 4000 | 830 |
| 257 | 20250418 | 144000 | 8389168879 | 4010 | 4010 | 4010 | 4005 | 1184 |
| 258 | 20250418 | 143900 | 8384421144 | 4010 | 4010 | 4015 | 4010 | 287 |
| 259 | 20250418 | 143800 | 8383269864 | 4010 | 3995 | 4010 | 3995 | 249 |
| 260 | 20250418 | 143700 | 8382271694 | 4010 | 3985 | 4010 | 3985 | 1466 |
| 261 | 20250418 | 143600 | 8376410889 | 3985 | 3980 | 3985 | 3975 | 2646 |
| 262 | 20250418 | 143500 | 8365879059 | 3980 | 3955 | 3980 | 3955 | 3042 |
| 263 | 20250418 | 143400 | 8353785834 | 3955 | 3970 | 3970 | 3955 | 2962 |
| 264 | 20250418 | 143300 | 8342060279 | 3970 | 4005 | 4010 | 3955 | 5794 |
| 265 | 20250418 | 143200 | 8318949879 | 4010 | 4020 | 4025 | 4005 | 4099 |
| 266 | 20250418 | 143100 | 8302492194 | 4025 | 4025 | 4030 | 4015 | 4677 |
| 267 | 20250418 | 143000 | 8283649949 | 4015 | 4000 | 4015 | 3995 | 4574 |
| 268 | 20250418 | 142900 | 8265319559 | 4010 | 4010 | 4010 | 3990 | 904 |
| 269 | 20250418 | 142800 | 8261700114 | 4010 | 4015 | 4015 | 4010 | 3788 |
| 270 | 20250418 | 142700 | 8246491444 | 4015 | 4025 | 4025 | 4015 | 3113 |
| 271 | 20250418 | 142600 | 8233986979 | 4025 | 3990 | 4025 | 3990 | 3588 |
| 272 | 20250418 | 142500 | 8219618240 | 3990 | 3985 | 3990 | 3980 | 520 |
| 273 | 20250418 | 142400 | 8217545515 | 3980 | 3975 | 3980 | 3975 | 2882 |
| 274 | 20250418 | 142300 | 8206081335 | 3980 | 3975 | 3990 | 3975 | 366 |
| 275 | 20250418 | 142200 | 8204624875 | 3970 | 3970 | 3975 | 3970 | 473 |
| 276 | 20250418 | 142100 | 8202746975 | 3970 | 3965 | 3970 | 3965 | 658 |
| 277 | 20250418 | 142000 | 8200135555 | 3965 | 3955 | 3965 | 3955 | 1049 |
| 278 | 20250418 | 141900 | 8195986295 | 3955 | 3960 | 3975 | 3955 | 416 |
| 279 | 20250418 | 141800 | 8194338940 | 3960 | 3960 | 3960 | 3950 | 2926 |
| 280 | 20250418 | 141700 | 8182764945 | 3965 | 3970 | 3970 | 3965 | 991 |
| 281 | 20250418 | 141600 | 8178832769 | 3975 | 3975 | 3975 | 3970 | 36 |
| 282 | 20250418 | 141500 | 8178689674 | 3970 | 3970 | 3970 | 3970 | 406 |
| 283 | 20250418 | 141400 | 8177077854 | 3970 | 3960 | 3970 | 3960 | 111 |
| 284 | 20250418 | 141300 | 8176638194 | 3955 | 3970 | 3970 | 3955 | 1554 |
| 285 | 20250418 | 141200 | 8170484909 | 3975 | 3975 | 3985 | 3970 | 1180 |
| 286 | 20250418 | 141100 | 8165792359 | 3970 | 3945 | 3970 | 3945 | 4778 |
| 287 | 20250418 | 141000 | 8146881149 | 3945 | 3975 | 3975 | 3945 | 1397 |
| 288 | 20250418 | 140900 | 8141351254 | 3985 | 4020 | 4025 | 3965 | 2670 |
| 289 | 20250418 | 140800 | 8130681054 | 4005 | 4015 | 4025 | 4000 | 1601 |
| 290 | 20250418 | 140700 | 8124269409 | 4030 | 4025 | 4040 | 4015 | 3959 |
| 291 | 20250418 | 140600 | 8108306719 | 4025 | 4015 | 4030 | 4015 | 1239 |
| 292 | 20250418 | 140500 | 8103326214 | 4015 | 4010 | 4015 | 4005 | 430 |
| 293 | 20250418 | 140400 | 8101601024 | 4005 | 4040 | 4040 | 4000 | 3777 |
| 294 | 20250418 | 140300 | 8086397949 | 4045 | 4020 | 4045 | 4020 | 4071 |
| 295 | 20250418 | 140200 | 8069996634 | 4025 | 4000 | 4025 | 4000 | 4228 |
| 296 | 20250418 | 140100 | 8052996674 | 3995 | 3990 | 4000 | 3990 | 2273 |
| 297 | 20250418 | 140000 | 8043909149 | 3990 | 3980 | 3990 | 3980 | 220 |
| 298 | 20250418 | 135900 | 8043031704 | 3970 | 3990 | 3990 | 3970 | 2214 |
| 299 | 20250418 | 135800 | 8034223189 | 3995 | 3975 | 3995 | 3960 | 850 |
| 300 | 20250418 | 135700 | 8030835839 | 3975 | 3955 | 3975 | 3955 | 1506 |
| 301 | 20250418 | 135600 | 8024858579 | 3940 | 3940 | 3940 | 3940 | 43 |
| 302 | 20250418 | 135500 | 8024689159 | 3940 | 3935 | 3940 | 3930 | 297 |
| 303 | 20250418 | 135400 | 8023521104 | 3925 | 3940 | 3945 | 3925 | 2255 |
| 304 | 20250418 | 135300 | 8014650294 | 3945 | 3950 | 3950 | 3945 | 980 |
| 305 | 20250418 | 135200 | 8010782129 | 3950 | 3950 | 3950 | 3940 | 1225 |
| 306 | 20250418 | 135100 | 8005945389 | 3950 | 3950 | 3950 | 3940 | 2725 |
| 307 | 20250418 | 135000 | 7995199899 | 3950 | 3945 | 3965 | 3945 | 2056 |
| 308 | 20250418 | 134900 | 7987079679 | 3950 | 3960 | 3960 | 3950 | 428 |
| 309 | 20250418 | 134800 | 7985389009 | 3975 | 3955 | 3975 | 3950 | 462 |
| 310 | 20250418 | 134700 | 7983562434 | 3985 | 3970 | 3995 | 3970 | 2385 |
| 311 | 20250418 | 134600 | 7974050859 | 3955 | 3955 | 3955 | 3955 | 3336 |
| 312 | 20250418 | 134500 | 7960856979 | 3955 | 3970 | 3970 | 3955 | 936 |
| 313 | 20250418 | 134400 | 7957151134 | 3965 | 3965 | 3965 | 3965 | 401 |
| 314 | 20250418 | 134300 | 7955561169 | 3965 | 3980 | 3985 | 3965 | 680 |
| 315 | 20250418 | 134200 | 7952859264 | 3985 | 3990 | 3990 | 3985 | 566 |
| 316 | 20250418 | 134100 | 7950602564 | 3990 | 3985 | 3995 | 3985 | 622 |
| 317 | 20250418 | 134000 | 7948120399 | 3965 | 3980 | 3990 | 3965 | 1129 |
| 318 | 20250418 | 133900 | 7943626694 | 3975 | 3965 | 3975 | 3965 | 318 |
| 319 | 20250418 | 133800 | 7942363669 | 3965 | 3955 | 3965 | 3955 | 647 |
| 320 | 20250418 | 133700 | 7939800204 | 3945 | 3970 | 3970 | 3945 | 1573 |
| 321 | 20250418 | 133600 | 7933577124 | 3975 | 3970 | 3975 | 3960 | 1966 |
| 322 | 20250418 | 133500 | 7925772554 | 3965 | 3955 | 3965 | 3950 | 134 |
| 323 | 20250418 | 133400 | 7925242914 | 3950 | 3950 | 3950 | 3950 | 201 |
| 324 | 20250418 | 133300 | 7924448964 | 3950 | 3950 | 3950 | 3950 | 570 |
| 325 | 20250418 | 133200 | 7922197464 | 3945 | 3950 | 3950 | 3945 | 475 |
| 326 | 20250418 | 133100 | 7920323249 | 3950 | 3950 | 3950 | 3950 | 298 |
| 327 | 20250418 | 133000 | 7919146149 | 3950 | 3950 | 3950 | 3950 | 660 |
| 328 | 20250418 | 132900 | 7916539149 | 3940 | 3940 | 3965 | 3940 | 3276 |
| 329 | 20250418 | 132800 | 7903569739 | 3940 | 3950 | 3950 | 3940 | 963 |
| 330 | 20250418 | 132700 | 7899773179 | 3950 | 3960 | 3960 | 3950 | 2003 |
| 331 | 20250418 | 132600 | 7891858869 | 3960 | 3960 | 3965 | 3960 | 1093 |
| 332 | 20250418 | 132500 | 7887525964 | 3960 | 3955 | 3965 | 3955 | 50 |
| 333 | 20250418 | 132400 | 7887327729 | 3955 | 3945 | 3955 | 3940 | 1502 |
| 334 | 20250418 | 132300 | 7881396474 | 3940 | 3930 | 3950 | 3930 | 2190 |
| 335 | 20250418 | 132200 | 7872755459 | 3930 | 3935 | 3935 | 3925 | 653 |
| 336 | 20250418 | 132100 | 7870189234 | 3935 | 3925 | 3935 | 3920 | 483 |
| 337 | 20250418 | 132000 | 7868293759 | 3935 | 3940 | 3945 | 3930 | 1182 |
| 338 | 20250418 | 131900 | 7863642349 | 3940 | 3940 | 3950 | 3935 | 1167 |
| 339 | 20250418 | 131800 | 7859044019 | 3940 | 3965 | 3965 | 3940 | 3763 |
| 340 | 20250418 | 131700 | 7844161599 | 3955 | 3975 | 3975 | 3955 | 1016 |
| 341 | 20250418 | 131600 | 7840142574 | 3960 | 3955 | 3960 | 3955 | 5513 |
| 342 | 20250418 | 131500 | 7818337954 | 3955 | 3970 | 3975 | 3955 | 4086 |
| 343 | 20250418 | 131400 | 7802137104 | 3980 | 3967 | 3980 | 3965 | 877 |
| 344 | 20250418 | 131300 | 7798649997 | 3967 | 3960 | 3967 | 3960 | 2780 |
| 345 | 20250418 | 131200 | 7787641130 | 3965 | 3955 | 3965 | 3955 | 709 |
| 346 | 20250418 | 131100 | 7784832915 | 3955 | 3960 | 3960 | 3955 | 11 |
| 347 | 20250418 | 131000 | 7784789401 | 3960 | 3965 | 3975 | 3960 | 26 |
| 348 | 20250418 | 130900 | 7784686376 | 3970 | 3970 | 4015 | 3970 | 785 |
| 349 | 20250418 | 130800 | 7781546636 | 3955 | 3950 | 3960 | 3935 | 3623 |
| 350 | 20250418 | 130700 | 7767248701 | 3950 | 3980 | 3980 | 3950 | 3077 |
| 351 | 20250418 | 130600 | 7755084051 | 3980 | 3990 | 3990 | 3980 | 5561 |
| 352 | 20250418 | 130500 | 7732921386 | 3990 | 4015 | 4015 | 3990 | 1278 |
| 353 | 20250418 | 130400 | 7727811061 | 4020 | 4025 | 4025 | 3995 | 2072 |
| 354 | 20250418 | 130300 | 7719513396 | 4020 | 4035 | 4035 | 4020 | 3200 |
| 355 | 20250418 | 130200 | 7706628201 | 4030 | 4030 | 4035 | 4025 | 1998 |
| 356 | 20250418 | 130100 | 7698573866 | 4035 | 4025 | 4035 | 4015 | 7064 |
| 357 | 20250418 | 130000 | 7670112606 | 4025 | 4020 | 4030 | 4020 | 17639 |
| 358 | 20250418 | 125900 | 7599098802 | 4020 | 4000 | 4020 | 4000 | 9775 |
| 359 | 20250418 | 125800 | 7559880007 | 3990 | 3990 | 4000 | 3990 | 1921 |
| 360 | 20250418 | 125700 | 7552202912 | 3990 | 3980 | 3990 | 3980 | 3995 |
| 361 | 20250418 | 125600 | 7536275742 | 3965 | 3985 | 3985 | 3960 | 161 |
| 362 | 20250418 | 125500 | 7535634787 | 3965 | 3985 | 3985 | 3960 | 693 |
| 363 | 20250418 | 125400 | 7532885817 | 3985 | 3985 | 3985 | 3985 | 215 |
| 364 | 20250418 | 125300 | 7532029042 | 3985 | 3985 | 3990 | 3985 | 1544 |
| 365 | 20250418 | 125200 | 7525872207 | 3985 | 3990 | 3990 | 3965 | 583 |
| 366 | 20250418 | 125100 | 7523549927 | 3990 | 3985 | 3990 | 3980 | 1504 |
| 367 | 20250418 | 125000 | 7517561252 | 3985 | 3942 | 3985 | 3942 | 2967 |
| 368 | 20250418 | 124900 | 7505814033 | 3940 | 3940 | 3950 | 3935 | 771 |
| 369 | 20250418 | 124800 | 7502772328 | 3940 | 3940 | 3940 | 3940 | 34 |
| 370 | 20250418 | 124700 | 7502638368 | 3940 | 3935 | 3940 | 3935 | 239 |
| 371 | 20250418 | 124600 | 7501697643 | 3930 | 3950 | 3950 | 3930 | 6 |
| 372 | 20250418 | 124500 | 7501674043 | 3955 | 3930 | 3955 | 3925 | 1573 |
| 373 | 20250418 | 124400 | 7495471058 | 3925 | 3960 | 3960 | 3925 | 1642 |
| 374 | 20250418 | 124300 | 7488994588 | 3950 | 3970 | 3975 | 3950 | 2136 |
| 375 | 20250418 | 124200 | 7480531208 | 3970 | 3960 | 3970 | 3960 | 213 |
| 376 | 20250418 | 124100 | 7479685618 | 3965 | 3960 | 3965 | 3955 | 1045 |
| 377 | 20250418 | 124000 | 7475548993 | 3960 | 3960 | 3960 | 3960 | 100 |
| 378 | 20250418 | 123900 | 7475152993 | 3960 | 3975 | 3985 | 3960 | 1802 |
| 379 | 20250418 | 123800 | 7467975873 | 3980 | 3980 | 3980 | 3980 | 4 |
| 380 | 20250418 | 123700 | 7467959953 | 3955 | 3955 | 3990 | 3955 | 3506 |
| 381 | 20250418 | 123600 | 7454040228 | 3955 | 3965 | 3965 | 3955 | 142 |
| 382 | 20250418 | 123500 | 7453477348 | 3975 | 3970 | 3975 | 3970 | 245 |
| 383 | 20250418 | 123400 | 7452504688 | 3975 | 3945 | 3980 | 3940 | 3855 |
| 384 | 20250418 | 123300 | 7437243148 | 3945 | 3930 | 3945 | 3930 | 423 |
| 385 | 20250418 | 123200 | 7435576653 | 3940 | 3930 | 3940 | 3930 | 351 |
| 386 | 20250418 | 123100 | 7434195548 | 3930 | 3920 | 3930 | 3920 | 981 |
| 387 | 20250418 | 123000 | 7430344883 | 3915 | 3910 | 3915 | 3910 | 1413 |
| 388 | 20250418 | 122900 | 7424819768 | 3920 | 3930 | 3930 | 3910 | 710 |
| 389 | 20250418 | 122800 | 7422038478 | 3930 | 3930 | 3935 | 3930 | 1165 |
| 390 | 20250418 | 122700 | 7417459778 | 3930 | 3945 | 3955 | 3865 | 8709 |
| 391 | 20250418 | 122600 | 7383305968 | 3945 | 3945 | 3985 | 3945 | 5309 |
| 392 | 20250418 | 122500 | 7362237339 | 3945 | 4005 | 4005 | 3945 | 3664 |
| 393 | 20250418 | 122400 | 7347576949 | 3770 | 3770 | 3770 | 3770 | 0 |
| 394 | 20250418 | 122300 | 7347576949 | 3770 | 4010 | 4010 | 3770 | 18475 |
| 395 | 20250418 | 122200 | 7275169839 | 4000 | 4005 | 4010 | 3990 | 13460 |
| 396 | 20250418 | 122100 | 7221355319 | 4010 | 4022 | 4025 | 4000 | 1471 |
| 397 | 20250418 | 122000 | 7215449297 | 4025 | 4025 | 4030 | 4025 | 3702 |
| 398 | 20250418 | 121900 | 7200536148 | 4025 | 4005 | 4050 | 4000 | 9482 |
| 399 | 20250418 | 121800 | 7162388938 | 4005 | 3990 | 4005 | 3990 | 3160 |
| 400 | 20250418 | 121700 | 7149756998 | 3990 | 3975 | 3995 | 3975 | 3287 |
| 401 | 20250418 | 121600 | 7136651388 | 3975 | 3970 | 3975 | 3970 | 1128 |
| 402 | 20250418 | 121500 | 7132169153 | 3970 | 3975 | 3975 | 3955 | 2783 |
| 403 | 20250418 | 121400 | 7121120208 | 3970 | 3965 | 3975 | 3965 | 2953 |
| 404 | 20250418 | 121300 | 7109397168 | 3965 | 3960 | 3965 | 3950 | 607 |
| 405 | 20250418 | 121200 | 7106992288 | 3950 | 3935 | 3960 | 3935 | 2880 |
| 406 | 20250418 | 121100 | 7095619983 | 3930 | 3940 | 3940 | 3930 | 1227 |
| 407 | 20250418 | 121000 | 7090794953 | 3945 | 3935 | 3945 | 3935 | 187 |
| 408 | 20250418 | 120900 | 7090058123 | 3930 | 3940 | 3950 | 3930 | 3133 |
| 409 | 20250418 | 120800 | 7077733768 | 3940 | 3950 | 3955 | 3940 | 3619 |
| 410 | 20250418 | 120700 | 7063449443 | 3950 | 3940 | 3965 | 3940 | 2363 |
| 411 | 20250418 | 120600 | 7054107398 | 3940 | 3955 | 3955 | 3935 | 428 |
| 412 | 20250418 | 120500 | 7052419262 | 3955 | 3972 | 3975 | 3955 | 4582 |
| 413 | 20250418 | 120400 | 7034230192 | 3970 | 3950 | 3970 | 3950 | 1807 |
| 414 | 20250418 | 120300 | 7027078387 | 3950 | 3945 | 3950 | 3940 | 450 |
| 415 | 20250418 | 120200 | 7025303517 | 3940 | 3945 | 3945 | 3940 | 601 |
| 416 | 20250418 | 120100 | 7022935202 | 3940 | 3925 | 3940 | 3925 | 182 |
| 417 | 20250418 | 120000 | 7022219877 | 3915 | 3900 | 3915 | 3885 | 895 |
| 418 | 20250418 | 115900 | 7018732742 | 3900 | 3900 | 3910 | 3880 | 3103 |
| 419 | 20250418 | 115800 | 7006662237 | 3900 | 3955 | 3955 | 3895 | 3399 |
| 420 | 20250418 | 115700 | 6993350287 | 3960 | 3965 | 3965 | 3945 | 2295 |
| 421 | 20250418 | 115600 | 6984265682 | 3965 | 3960 | 3975 | 3955 | 9304 |
| 422 | 20250418 | 115500 | 6947377152 | 3960 | 3910 | 3970 | 3900 | 8890 |
| 423 | 20250418 | 115400 | 6912314047 | 3895 | 3890 | 3915 | 3890 | 2626 |
| 424 | 20250418 | 115300 | 6902077887 | 3885 | 3860 | 3885 | 3860 | 1968 |
| 425 | 20250418 | 115200 | 6894454707 | 3860 | 3860 | 3860 | 3855 | 534 |
| 426 | 20250418 | 115100 | 6892393847 | 3860 | 3855 | 3860 | 3855 | 167 |
| 427 | 20250418 | 115000 | 6891749642 | 3855 | 3850 | 3855 | 3850 | 991 |
| 428 | 20250418 | 114900 | 6887931817 | 3840 | 3845 | 3850 | 3840 | 1147 |
| 429 | 20250418 | 114800 | 6883523882 | 3845 | 3840 | 3845 | 3840 | 167 |
| 430 | 20250418 | 114700 | 6882881922 | 3840 | 3845 | 3845 | 3840 | 1632 |
| 431 | 20250418 | 114600 | 6876611471 | 3842 | 3842 | 3842 | 3842 | 737 |
| 432 | 20250418 | 114500 | 6873779917 | 3845 | 3840 | 3845 | 3840 | 30 |
| 433 | 20250418 | 114400 | 6873664592 | 3835 | 3820 | 3835 | 3820 | 1421 |
| 434 | 20250418 | 114300 | 6868235557 | 3820 | 3830 | 3830 | 3815 | 3507 |
| 435 | 20250418 | 114200 | 6854837312 | 3830 | 3845 | 3855 | 3825 | 666 |
| 436 | 20250418 | 114100 | 6852278932 | 3845 | 3855 | 3855 | 3845 | 1555 |
| 437 | 20250418 | 114000 | 6846299632 | 3845 | 3815 | 3845 | 3810 | 4286 |
| 438 | 20250418 | 113900 | 6829923019 | 3815 | 3825 | 3825 | 3815 | 1896 |
| 439 | 20250418 | 113800 | 6822678489 | 3825 | 3830 | 3832 | 3825 | 6075 |
| 440 | 20250418 | 113700 | 6799422121 | 3832 | 3850 | 3850 | 3832 | 6057 |
| 441 | 20250418 | 113600 | 6776145063 | 3850 | 3905 | 3910 | 3850 | 4166 |
| 442 | 20250418 | 113500 | 6759917488 | 3905 | 3890 | 3905 | 3880 | 3707 |
| 443 | 20250418 | 113400 | 6745478012 | 3890 | 3865 | 3900 | 3855 | 1454 |
| 444 | 20250418 | 113300 | 6739831642 | 3865 | 3815 | 3865 | 3785 | 6692 |
| 445 | 20250418 | 113200 | 6714320822 | 3820 | 3900 | 3905 | 3750 | 18393 |
| 446 | 20250418 | 113100 | 6644257532 | 3900 | 3925 | 3925 | 3900 | 2707 |
| 447 | 20250418 | 113000 | 6633677802 | 3925 | 3960 | 3960 | 3925 | 4717 |
| 448 | 20250418 | 112900 | 6615119312 | 3960 | 3960 | 3965 | 3960 | 342 |
| 449 | 20250418 | 112800 | 6613763912 | 3945 | 3945 | 3945 | 3925 | 478 |
| 450 | 20250418 | 112700 | 6611884242 | 3945 | 3945 | 3945 | 3925 | 3259 |
| 451 | 20250418 | 112600 | 6599031932 | 3945 | 3945 | 3950 | 3945 | 2480 |
| 452 | 20250418 | 112500 | 6589247877 | 3945 | 3935 | 3945 | 3925 | 3867 |
| 453 | 20250418 | 112400 | 6574028062 | 3925 | 3925 | 3950 | 3925 | 2758 |
| 454 | 20250418 | 112300 | 6563181992 | 3925 | 3930 | 3960 | 3920 | 6869 |
| 455 | 20250418 | 112200 | 6536150932 | 3930 | 3910 | 3930 | 3900 | 3908 |
| 456 | 20250418 | 112100 | 6520849697 | 3905 | 3910 | 4000 | 3905 | 17816 |
| 457 | 20250418 | 112000 | 6450684482 | 3915 | 3900 | 3930 | 3875 | 5832 |
| 458 | 20250418 | 111900 | 6427910815 | 3750 | 3750 | 3750 | 3750 | 0 |
| 459 | 20250418 | 111800 | 6427910815 | 3750 | 3970 | 3980 | 3730 | 19628 |
| 460 | 20250418 | 111700 | 6351758365 | 3970 | 3985 | 3990 | 3970 | 2983 |
| 461 | 20250418 | 111600 | 6339907034 | 3985 | 3995 | 4000 | 3985 | 2129 |
| 462 | 20250418 | 111500 | 6331396739 | 3985 | 3975 | 3990 | 3970 | 2349 |
| 463 | 20250418 | 111400 | 6322056284 | 3970 | 3970 | 3975 | 3950 | 4599 |
| 464 | 20250418 | 111300 | 6303813754 | 3965 | 4000 | 4000 | 3965 | 24714 |
| 465 | 20250418 | 111200 | 6205228614 | 4000 | 4005 | 4005 | 4000 | 8911 |
| 466 | 20250418 | 111100 | 6169553479 | 4005 | 4020 | 4020 | 4000 | 9192 |
| 467 | 20250418 | 111000 | 6132675109 | 4025 | 4035 | 4035 | 4025 | 2839 |
| 468 | 20250418 | 110900 | 6121231549 | 4035 | 4030 | 4040 | 4025 | 3991 |
| 469 | 20250418 | 110800 | 6105140209 | 4030 | 4045 | 4045 | 4030 | 1759 |
| 470 | 20250418 | 110700 | 6098044219 | 4045 | 4040 | 4045 | 4035 | 3937 |
| 471 | 20250418 | 110600 | 6082138014 | 4040 | 4035 | 4045 | 4035 | 3037 |
| 472 | 20250418 | 110500 | 6069878509 | 4035 | 4055 | 4070 | 4030 | 1191 |
| 473 | 20250418 | 110400 | 6065072224 | 4070 | 4030 | 4070 | 4025 | 6500 |
| 474 | 20250418 | 110300 | 6038728144 | 4030 | 4060 | 4060 | 4030 | 2842 |
| 475 | 20250418 | 110200 | 6027227944 | 4060 | 4060 | 4065 | 4060 | 1472 |
| 476 | 20250418 | 110100 | 6021250249 | 4065 | 4060 | 4065 | 4055 | 2491 |
| 477 | 20250418 | 110000 | 6011138619 | 4060 | 4040 | 4065 | 4030 | 2305 |
| 478 | 20250418 | 105900 | 6001808324 | 4020 | 4025 | 4040 | 4020 | 4833 |
| 479 | 20250418 | 105800 | 5982348654 | 4025 | 4015 | 4030 | 4015 | 562 |
| 480 | 20250418 | 105700 | 5980089499 | 4010 | 4020 | 4035 | 4010 | 2848 |
| 481 | 20250418 | 105600 | 5968655929 | 4020 | 4020 | 4045 | 4000 | 6866 |
| 482 | 20250418 | 105500 | 5941121902 | 4020 | 4065 | 4085 | 4020 | 17191 |
| 483 | 20250418 | 105400 | 5871477450 | 4065 | 4065 | 4065 | 4045 | 3919 |
| 484 | 20250418 | 105300 | 5855589125 | 4065 | 4065 | 4075 | 4055 | 9166 |
| 485 | 20250418 | 105200 | 5818264335 | 4070 | 4055 | 4075 | 4050 | 9586 |
| 486 | 20250418 | 105100 | 5779330510 | 4045 | 4050 | 4060 | 4045 | 3396 |
| 487 | 20250418 | 105000 | 5765571120 | 4055 | 4050 | 4055 | 4045 | 1782 |
| 488 | 20250418 | 104900 | 5758355030 | 4050 | 4035 | 4050 | 4005 | 7628 |
| 489 | 20250418 | 104800 | 5727604685 | 4035 | 4035 | 4060 | 4030 | 1994 |
| 490 | 20250418 | 104700 | 5719558308 | 4035 | 4040 | 4040 | 4025 | 5604 |
| 491 | 20250418 | 104600 | 5696958998 | 4040 | 4065 | 4065 | 4040 | 10525 |
| 492 | 20250418 | 104500 | 5654345443 | 4065 | 4025 | 4065 | 4025 | 8097 |
| 493 | 20250418 | 104400 | 5621634538 | 4030 | 4050 | 4050 | 4025 | 8309 |
| 494 | 20250418 | 104300 | 5588122168 | 4050 | 4045 | 4065 | 4035 | 4654 |
| 495 | 20250418 | 104200 | 5569295053 | 4040 | 4080 | 4080 | 4035 | 3609 |
| 496 | 20250418 | 104100 | 5554640268 | 4075 | 4075 | 4080 | 4070 | 6138 |
| 497 | 20250418 | 104000 | 5529629878 | 4080 | 4050 | 4090 | 4050 | 35437 |
| 498 | 20250418 | 103900 | 5385226838 | 4050 | 4030 | 4050 | 4010 | 10661 |
| 499 | 20250418 | 103800 | 5342204728 | 4015 | 4020 | 4040 | 4015 | 7899 |
| 500 | 20250418 | 103700 | 5310408163 | 4030 | 4000 | 4030 | 4000 | 5487 |
| 501 | 20250418 | 103600 | 5288332428 | 3995 | 4005 | 4035 | 3885 | 26382 |
| 502 | 20250418 | 103500 | 5183610778 | 4000 | 4050 | 4055 | 4000 | 6053 |
| 503 | 20250418 | 103400 | 5159268323 | 4050 | 4070 | 4070 | 4050 | 6650 |
| 504 | 20250418 | 103300 | 5132278408 | 4070 | 4090 | 4090 | 4060 | 13799 |
| 505 | 20250418 | 103200 | 5076031618 | 4085 | 4030 | 4100 | 4020 | 19692 |
| 506 | 20250418 | 103100 | 4996040813 | 4030 | 4040 | 4100 | 3985 | 19278 |
| 507 | 20250418 | 103000 | 4918465228 | 4025 | 4095 | 4095 | 4015 | 33893 |
| 508 | 20250418 | 102900 | 4780607458 | 4010 | 4010 | 4010 | 4010 | 0 |
| 509 | 20250418 | 102800 | 4780607458 | 4010 | 3965 | 4010 | 3965 | 9961 |
| 510 | 20250418 | 102700 | 4740733368 | 3960 | 3995 | 3995 | 3945 | 9865 |
| 511 | 20250418 | 102600 | 4701596606 | 3990 | 3995 | 4010 | 3990 | 33359 |
| 512 | 20250418 | 102500 | 4568144599 | 3990 | 3940 | 4005 | 3935 | 44969 |
| 513 | 20250418 | 102400 | 4389082499 | 3940 | 3940 | 3965 | 3935 | 58650 |
| 514 | 20250418 | 102300 | 4157920453 | 3940 | 3895 | 3970 | 3875 | 71874 |
| 515 | 20250418 | 102200 | 3875104558 | 3895 | 3885 | 3920 | 3845 | 48069 |
| 516 | 20250418 | 102100 | 3687909090 | 3885 | 3835 | 3955 | 3820 | 37534 |
| 517 | 20250418 | 102000 | 3541958571 | 3835 | 3820 | 3845 | 3815 | 2812 |
| 518 | 20250418 | 101900 | 3531227816 | 3815 | 3840 | 3875 | 3795 | 17944 |
| 519 | 20250418 | 101800 | 3462059001 | 3845 | 3860 | 3870 | 3835 | 13897 |
| 520 | 20250418 | 101700 | 3408536941 | 3870 | 3875 | 3895 | 3860 | 8590 |
| 521 | 20250418 | 101600 | 3375227675 | 3845 | 3870 | 3880 | 3845 | 16795 |
| 522 | 20250418 | 101500 | 3310232500 | 3870 | 3850 | 3870 | 3830 | 10932 |
| 523 | 20250418 | 101400 | 3268132505 | 3855 | 3820 | 3875 | 3815 | 19865 |
| 524 | 20250418 | 101300 | 3191635300 | 3805 | 3795 | 3805 | 3775 | 10255 |
| 525 | 20250418 | 101200 | 3152673180 | 3795 | 3775 | 3795 | 3770 | 3420 |
| 526 | 20250418 | 101100 | 3139776615 | 3770 | 3775 | 3775 | 3740 | 1961 |
| 527 | 20250418 | 101000 | 3132402090 | 3785 | 3740 | 3790 | 3740 | 2183 |
| 528 | 20250418 | 100900 | 3124169875 | 3740 | 3765 | 3765 | 3740 | 2088 |
| 529 | 20250418 | 100800 | 3116311340 | 3770 | 3745 | 3770 | 3730 | 2385 |
| 530 | 20250418 | 100700 | 3107366357 | 3742 | 3740 | 3742 | 3737 | 239 |
| 531 | 20250418 | 100600 | 3106472100 | 3737 | 3740 | 3740 | 3737 | 223 |
| 532 | 20250418 | 100500 | 3105638593 | 3737 | 3735 | 3745 | 3735 | 668 |
| 533 | 20250418 | 100400 | 3103142920 | 3735 | 3755 | 3755 | 3735 | 578 |
| 534 | 20250418 | 100300 | 3100979965 | 3755 | 3755 | 3785 | 3740 | 1472 |
| 535 | 20250418 | 100200 | 3095434495 | 3755 | 3765 | 3765 | 3725 | 2760 |
| 536 | 20250418 | 100100 | 3085128000 | 3765 | 3725 | 3785 | 3720 | 7034 |
| 537 | 20250418 | 100000 | 3058721265 | 3725 | 3685 | 3730 | 3670 | 4378 |
| 538 | 20250418 | 095900 | 3042545475 | 3685 | 3705 | 3710 | 3685 | 1793 |
| 539 | 20250418 | 095800 | 3035935700 | 3695 | 3730 | 3730 | 3695 | 3388 |
| 540 | 20250418 | 095700 | 3023385100 | 3730 | 3735 | 3735 | 3705 | 3291 |
| 541 | 20250418 | 095600 | 3011137195 | 3735 | 3755 | 3755 | 3725 | 3403 |
| 542 | 20250418 | 095500 | 2998404160 | 3760 | 3710 | 3785 | 3700 | 3049 |
| 543 | 20250418 | 095400 | 2987011530 | 3700 | 3695 | 3700 | 3695 | 2374 |
| 544 | 20250418 | 095300 | 2978237005 | 3670 | 3685 | 3695 | 3670 | 5680 |
| 545 | 20250418 | 095200 | 2957332455 | 3685 | 3720 | 3725 | 3685 | 9258 |
| 546 | 20250418 | 095100 | 2922933030 | 3720 | 3760 | 3760 | 3720 | 7627 |
| 547 | 20250418 | 095000 | 2894440395 | 3760 | 3785 | 3785 | 3760 | 3436 |
| 548 | 20250418 | 094900 | 2881477420 | 3785 | 3750 | 3790 | 3750 | 2347 |
| 549 | 20250418 | 094800 | 2872642680 | 3750 | 3770 | 3790 | 3750 | 5018 |
| 550 | 20250418 | 094700 | 2853760150 | 3770 | 3870 | 3885 | 3770 | 12627 |
| 551 | 20250418 | 094600 | 2805755515 | 3880 | 3817 | 3880 | 3800 | 26458 |
| 552 | 20250418 | 094500 | 2704452624 | 3815 | 3760 | 3815 | 3745 | 16291 |
| 553 | 20250418 | 094400 | 2642990834 | 3760 | 3740 | 3765 | 3730 | 5581 |
| 554 | 20250418 | 094300 | 2622075974 | 3740 | 3800 | 3810 | 3740 | 13384 |
| 555 | 20250418 | 094200 | 2571665432 | 3800 | 3795 | 3820 | 3760 | 21901 |
| 556 | 20250418 | 094100 | 2488528977 | 3825 | 3760 | 3827 | 3755 | 35073 |
| 557 | 20250418 | 094000 | 2355449382 | 3755 | 3725 | 3780 | 3705 | 31943 |
| 558 | 20250418 | 093900 | 2235753369 | 3725 | 3720 | 3725 | 3665 | 19977 |
| 559 | 20250418 | 093800 | 2161934360 | 3720 | 3725 | 3740 | 3710 | 28847 |
| 560 | 20250418 | 093700 | 2054438815 | 3730 | 3685 | 3730 | 3680 | 14225 |
| 561 | 20250418 | 093600 | 2001763800 | 3685 | 3685 | 3700 | 3665 | 12727 |
| 562 | 20250418 | 093500 | 1954927440 | 3680 | 3700 | 3730 | 3680 | 23188 |
| 563 | 20250418 | 093400 | 1868864054 | 3700 | 3660 | 3700 | 3650 | 28234 |
| 564 | 20250418 | 093300 | 1764832849 | 3660 | 3625 | 3670 | 3620 | 8520 |
| 565 | 20250418 | 093200 | 1733723914 | 3650 | 3605 | 3680 | 3595 | 5002 |
| 566 | 20250418 | 093100 | 1715494014 | 3565 | 3570 | 3605 | 3565 | 3651 |
| 567 | 20250418 | 093000 | 1702378809 | 3560 | 3520 | 3565 | 3520 | 3415 |
| 568 | 20250418 | 092900 | 1690294264 | 3520 | 3500 | 3520 | 3500 | 213 |
| 569 | 20250418 | 092800 | 1689547304 | 3500 | 3505 | 3515 | 3500 | 2402 |
| 570 | 20250418 | 092700 | 1681133189 | 3510 | 3507 | 3510 | 3500 | 1863 |
| 571 | 20250418 | 092600 | 1674611868 | 3500 | 3510 | 3510 | 3500 | 4340 |
| 572 | 20250418 | 092500 | 1659412787 | 3505 | 3505 | 3515 | 3500 | 7385 |
| 573 | 20250418 | 092400 | 1633514142 | 3505 | 3505 | 3515 | 3505 | 4538 |
| 574 | 20250418 | 092300 | 1617571612 | 3510 | 3515 | 3520 | 3490 | 11528 |
| 575 | 20250418 | 092200 | 1577170842 | 3520 | 3560 | 3560 | 3520 | 12680 |
| 576 | 20250418 | 092100 | 1532276392 | 3560 | 3545 | 3560 | 3545 | 2483 |
| 577 | 20250418 | 092000 | 1523454647 | 3540 | 3615 | 3615 | 3540 | 6771 |
| 578 | 20250418 | 091900 | 1499132072 | 3620 | 3590 | 3625 | 3570 | 8458 |
| 579 | 20250418 | 091800 | 1468630877 | 3590 | 3520 | 3590 | 3520 | 4310 |
| 580 | 20250418 | 091700 | 1453322812 | 3510 | 3535 | 3535 | 3505 | 3785 |
| 581 | 20250418 | 091600 | 1440003487 | 3535 | 3505 | 3535 | 3500 | 2659 |
| 582 | 20250418 | 091500 | 1430657367 | 3505 | 3540 | 3565 | 3505 | 16585 |
| 583 | 20250418 | 091400 | 1371872802 | 3545 | 3465 | 3545 | 3450 | 9478 |
| 584 | 20250418 | 091300 | 1338790897 | 3455 | 3600 | 3605 | 3450 | 19906 |
| 585 | 20250418 | 091200 | 1268237162 | 3600 | 3620 | 3635 | 3580 | 11144 |
| 586 | 20250418 | 091100 | 1227901612 | 3625 | 3625 | 3655 | 3580 | 19311 |
| 587 | 20250418 | 091000 | 1158005802 | 3625 | 3645 | 3700 | 3625 | 15861 |
| 588 | 20250418 | 090900 | 1099841712 | 3660 | 3690 | 3690 | 3630 | 11442 |
| 589 | 20250418 | 090800 | 1057998102 | 3690 | 3665 | 3700 | 3625 | 23472 |
| 590 | 20250418 | 090700 | 971980877 | 3660 | 3720 | 3800 | 3660 | 46578 |
| 591 | 20250418 | 090600 | 798326907 | 3720 | 3650 | 3740 | 3650 | 37404 |
| 592 | 20250418 | 090500 | 661364742 | 3650 | 3650 | 3650 | 3650 | 0 |
| 593 | 20250418 | 090400 | 661364742 | 3650 | 3882 | 3895 | 3650 | 39939 |
| 594 | 20250418 | 090300 | 510700636 | 3895 | 3950 | 3980 | 3800 | 47449 |
| 595 | 20250418 | 090200 | 325226896 | 3950 | 4050 | 4090 | 3910 | 58395 |
| 596 | 20250418 | 090100 | 91761450 | 3735 | 3735 | 3735 | 3735 | 0 |
| 597 | 20250418 | 090000 | 91761450 | 3735 | 3540 | 3735 | 3505 | 25665 |