28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 3 | 20250418 | 182400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250418 | 182300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250418 | 182200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250418 | 182100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250418 | 182000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250418 | 181900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250418 | 181800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250418 | 181700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250418 | 181600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250418 | 181500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250418 | 181400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250418 | 181300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250418 | 181200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250418 | 181100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250418 | 181000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250418 | 180900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250418 | 180800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250418 | 180700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250418 | 180600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250418 | 180500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250418 | 180400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250418 | 180300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250418 | 180200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250418 | 180100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250418 | 180000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250418 | 175900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250418 | 175800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250418 | 175700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250418 | 175600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250418 | 175500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 33 | 20250418 | 175400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250418 | 175300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250418 | 175200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250418 | 175100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250418 | 175000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250418 | 174900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250418 | 174800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250418 | 174700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250418 | 174600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250418 | 174500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250418 | 174400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250418 | 174300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250418 | 174200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250418 | 174100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250418 | 174000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250418 | 173900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250418 | 173800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250418 | 173700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250418 | 173600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250418 | 173500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250418 | 173400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250418 | 173300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250418 | 173200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250418 | 173100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250418 | 173000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250418 | 172900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250418 | 172800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250418 | 172700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250418 | 172600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250418 | 172500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 63 | 20250418 | 172400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250418 | 172300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250418 | 172200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250418 | 172100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250418 | 172000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250418 | 171900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250418 | 171800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250418 | 171700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250418 | 171600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250418 | 171500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250418 | 171400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250418 | 171300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250418 | 171200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250418 | 171100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250418 | 171000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250418 | 170900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250418 | 170800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250418 | 170700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250418 | 170600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250418 | 170500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250418 | 170400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250418 | 170300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250418 | 170200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250418 | 170100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250418 | 170000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250418 | 165900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250418 | 165800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250418 | 165700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250418 | 165600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250418 | 165500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 93 | 20250418 | 165400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250418 | 165300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250418 | 165200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250418 | 165100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250418 | 165000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250418 | 164900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250418 | 164800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250418 | 164700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250418 | 164600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250418 | 164500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250418 | 164400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250418 | 164300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250418 | 164200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250418 | 164100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250418 | 164000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250418 | 163900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250418 | 163800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250418 | 163700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250418 | 163600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250418 | 163500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250418 | 163400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250418 | 163300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250418 | 163200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250418 | 163100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250418 | 163000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250418 | 162900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250418 | 162800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250418 | 162700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250418 | 162600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250418 | 162500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 123 | 20250418 | 162400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250418 | 162300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250418 | 162200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250418 | 162100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250418 | 162000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250418 | 161900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250418 | 161800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250418 | 161700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250418 | 161600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250418 | 161500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250418 | 161400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250418 | 161300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250418 | 161200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250418 | 161100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250418 | 161000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250418 | 160900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250418 | 160800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250418 | 160700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250418 | 160600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250418 | 160500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250418 | 160400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250418 | 160300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250418 | 160200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250418 | 160100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250418 | 160000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250418 | 155900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250418 | 155800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250418 | 155700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250418 | 155600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250418 | 155500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 153 | 20250418 | 155400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250418 | 155300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250418 | 155200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250418 | 155100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250418 | 155000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250418 | 154900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250418 | 154800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250418 | 154700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250418 | 154600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250418 | 154500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250418 | 154400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250418 | 154300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250418 | 154200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250418 | 154100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250418 | 154000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250418 | 153900 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250418 | 153800 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250418 | 153700 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250418 | 153600 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250418 | 153500 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250418 | 153400 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250418 | 153300 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250418 | 153200 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250418 | 153100 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250418 | 153000 | 2455826690 | 5650 | 5650 | 5650 | 5650 | 4047 |
| 178 | 20250418 | 152900 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20250418 | 152800 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20250418 | 152700 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20250418 | 152600 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20250418 | 152500 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 183 | 20250418 | 152400 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20250418 | 152300 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20250418 | 152200 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20250418 | 152100 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20250418 | 152000 | 2432961140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20250418 | 151900 | 2432961140 | 5660 | 5660 | 5660 | 5650 | 371 |
| 189 | 20250418 | 151800 | 2430864890 | 5660 | 5650 | 5660 | 5640 | 1150 |
| 190 | 20250418 | 151700 | 2424372650 | 5650 | 5640 | 5650 | 5640 | 2235 |
| 191 | 20250418 | 151600 | 2411766780 | 5640 | 5660 | 5660 | 5640 | 1357 |
| 192 | 20250418 | 151500 | 2404107830 | 5660 | 5660 | 5670 | 5660 | 1073 |
| 193 | 20250418 | 151400 | 2398031080 | 5660 | 5640 | 5660 | 5640 | 895 |
| 194 | 20250418 | 151300 | 2392974290 | 5650 | 5650 | 5650 | 5650 | 820 |
| 195 | 20250418 | 151200 | 2388341290 | 5650 | 5650 | 5650 | 5650 | 8 |
| 196 | 20250418 | 151100 | 2388296090 | 5650 | 5640 | 5650 | 5640 | 115 |
| 197 | 20250418 | 151000 | 2387647440 | 5650 | 5650 | 5650 | 5640 | 299 |
| 198 | 20250418 | 150900 | 2385959980 | 5650 | 5640 | 5650 | 5640 | 1894 |
| 199 | 20250418 | 150800 | 2375276380 | 5650 | 5640 | 5650 | 5640 | 101 |
| 200 | 20250418 | 150700 | 2374706730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250418 | 150600 | 2374706730 | 5650 | 5640 | 5650 | 5640 | 82 |
| 202 | 20250418 | 150500 | 2374244220 | 5630 | 5640 | 5640 | 5630 | 286 |
| 203 | 20250418 | 150400 | 2372634010 | 5640 | 5640 | 5640 | 5640 | 100 |
| 204 | 20250418 | 150300 | 2372070010 | 5630 | 5640 | 5640 | 5630 | 10 |
| 205 | 20250418 | 150200 | 2372013620 | 5640 | 5630 | 5640 | 5630 | 112 |
| 206 | 20250418 | 150100 | 2371382900 | 5650 | 5640 | 5650 | 5640 | 36 |
| 207 | 20250418 | 150000 | 2371179620 | 5640 | 5640 | 5640 | 5630 | 501 |
| 208 | 20250418 | 145900 | 2368353990 | 5640 | 5630 | 5640 | 5630 | 64 |
| 209 | 20250418 | 145800 | 2367993560 | 5640 | 5630 | 5640 | 5630 | 296 |
| 210 | 20250418 | 145700 | 2366327060 | 5630 | 5640 | 5640 | 5630 | 237 |
| 211 | 20250418 | 145600 | 2364992580 | 5640 | 5640 | 5640 | 5640 | 31 |
| 212 | 20250418 | 145500 | 2364817740 | 5630 | 5640 | 5640 | 5630 | 1066 |
| 213 | 20250418 | 145400 | 2358816100 | 5640 | 5630 | 5640 | 5630 | 189 |
| 214 | 20250418 | 145300 | 2357751990 | 5640 | 5635 | 5640 | 5630 | 1710 |
| 215 | 20250418 | 145200 | 2348118210 | 5640 | 5640 | 5640 | 5640 | 187 |
| 216 | 20250418 | 145100 | 2347063530 | 5640 | 5640 | 5640 | 5640 | 10 |
| 217 | 20250418 | 145000 | 2347007130 | 5640 | 5640 | 5640 | 5630 | 323 |
| 218 | 20250418 | 144900 | 2345185580 | 5630 | 5650 | 5650 | 5630 | 1272 |
| 219 | 20250418 | 144800 | 2338012820 | 5650 | 5650 | 5650 | 5650 | 3 |
| 220 | 20250418 | 144700 | 2337995870 | 5650 | 5650 | 5650 | 5650 | 14 |
| 221 | 20250418 | 144600 | 2337916770 | 5650 | 5630 | 5650 | 5630 | 2383 |
| 222 | 20250418 | 144500 | 2324479680 | 5635 | 5635 | 5635 | 5635 | 2 |
| 223 | 20250418 | 144400 | 2324468410 | 5630 | 5640 | 5640 | 5630 | 196 |
| 224 | 20250418 | 144300 | 2323364780 | 5640 | 5630 | 5640 | 5630 | 155 |
| 225 | 20250418 | 144200 | 2322492080 | 5640 | 5640 | 5640 | 5640 | 1 |
| 226 | 20250418 | 144100 | 2322486440 | 5640 | 5630 | 5640 | 5630 | 3 |
| 227 | 20250418 | 144000 | 2322469530 | 5640 | 5640 | 5640 | 5630 | 139 |
| 228 | 20250418 | 143900 | 2321685630 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20250418 | 143800 | 2321685630 | 5640 | 5640 | 5640 | 5640 | 598 |
| 230 | 20250418 | 143700 | 2318312910 | 5640 | 5640 | 5640 | 5640 | 250 |
| 231 | 20250418 | 143600 | 2316902910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20250418 | 143500 | 2316902910 | 5640 | 5640 | 5640 | 5640 | 1 |
| 233 | 20250418 | 143400 | 2316897270 | 5620 | 5630 | 5640 | 5620 | 2131 |
| 234 | 20250418 | 143300 | 2304907250 | 5630 | 5630 | 5630 | 5630 | 2432 |
| 235 | 20250418 | 143200 | 2291215090 | 5640 | 5640 | 5640 | 5640 | 324 |
| 236 | 20250418 | 143100 | 2289387730 | 5640 | 5640 | 5640 | 5630 | 833 |
| 237 | 20250418 | 143000 | 2284689650 | 5640 | 5650 | 5650 | 5640 | 2603 |
| 238 | 20250418 | 142900 | 2270007390 | 5650 | 5650 | 5650 | 5650 | 76 |
| 239 | 20250418 | 142800 | 2269577990 | 5640 | 5650 | 5650 | 5640 | 4 |
| 240 | 20250418 | 142700 | 2269555420 | 5650 | 5640 | 5650 | 5640 | 260 |
| 241 | 20250418 | 142600 | 2268089000 | 5640 | 5640 | 5640 | 5640 | 515 |
| 242 | 20250418 | 142500 | 2265184400 | 5640 | 5640 | 5640 | 5640 | 26 |
| 243 | 20250418 | 142400 | 2265037760 | 5640 | 5640 | 5640 | 5640 | 35 |
| 244 | 20250418 | 142300 | 2264840360 | 5640 | 5640 | 5640 | 5640 | 31 |
| 245 | 20250418 | 142200 | 2264665520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20250418 | 142100 | 2264665520 | 5640 | 5650 | 5650 | 5640 | 23 |
| 247 | 20250418 | 142000 | 2264535630 | 5650 | 5650 | 5650 | 5650 | 127 |
| 248 | 20250418 | 141900 | 2263818080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20250418 | 141800 | 2263818080 | 5650 | 5640 | 5650 | 5640 | 1258 |
| 250 | 20250418 | 141700 | 2256722950 | 5640 | 5640 | 5640 | 5620 | 122 |
| 251 | 20250418 | 141600 | 2256034930 | 5640 | 5630 | 5640 | 5620 | 11 |
| 252 | 20250418 | 141500 | 2255973060 | 5620 | 5640 | 5640 | 5620 | 621 |
| 253 | 20250418 | 141400 | 2252483020 | 5620 | 5640 | 5640 | 5620 | 1047 |
| 254 | 20250418 | 141300 | 2246588200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20250418 | 141200 | 2246588200 | 5640 | 5640 | 5640 | 5640 | 1 |
| 256 | 20250418 | 141100 | 2246582560 | 5610 | 5630 | 5630 | 5610 | 918 |
| 257 | 20250418 | 141000 | 2241430360 | 5640 | 5640 | 5640 | 5620 | 151 |
| 258 | 20250418 | 140900 | 2240581700 | 5610 | 5640 | 5640 | 5610 | 3271 |
| 259 | 20250418 | 140800 | 2222191910 | 5640 | 5640 | 5640 | 5640 | 150 |
| 260 | 20250418 | 140700 | 2221345910 | 5650 | 5640 | 5650 | 5630 | 30 |
| 261 | 20250418 | 140600 | 2221176710 | 5640 | 5640 | 5640 | 5640 | 360 |
| 262 | 20250418 | 140500 | 2219146310 | 5640 | 5640 | 5640 | 5640 | 473 |
| 263 | 20250418 | 140400 | 2216478590 | 5650 | 5650 | 5650 | 5640 | 3495 |
| 264 | 20250418 | 140300 | 2196759240 | 5650 | 5670 | 5670 | 5650 | 5131 |
| 265 | 20250418 | 140200 | 2167758700 | 5670 | 5670 | 5670 | 5670 | 0 |
| 266 | 20250418 | 140100 | 2167758700 | 5670 | 5670 | 5670 | 5670 | 2 |
| 267 | 20250418 | 140000 | 2167747360 | 5670 | 5680 | 5680 | 5670 | 305 |
| 268 | 20250418 | 135900 | 2166014990 | 5680 | 5680 | 5680 | 5680 | 100 |
| 269 | 20250418 | 135800 | 2165446990 | 5680 | 5680 | 5680 | 5660 | 927 |
| 270 | 20250418 | 135700 | 2160194340 | 5680 | 5680 | 5680 | 5680 | 32 |
| 271 | 20250418 | 135600 | 2160012580 | 5670 | 5670 | 5670 | 5670 | 895 |
| 272 | 20250418 | 135500 | 2154937930 | 5670 | 5670 | 5670 | 5670 | 1 |
| 273 | 20250418 | 135400 | 2154932260 | 5670 | 5670 | 5670 | 5660 | 2317 |
| 274 | 20250418 | 135300 | 2141815830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 275 | 20250418 | 135200 | 2141815830 | 5670 | 5670 | 5670 | 5670 | 18 |
| 276 | 20250418 | 135100 | 2141713770 | 5670 | 5670 | 5670 | 5670 | 50 |
| 277 | 20250418 | 135000 | 2141430270 | 5680 | 5670 | 5680 | 5670 | 70 |
| 278 | 20250418 | 134900 | 2141033170 | 5670 | 5670 | 5670 | 5670 | 20 |
| 279 | 20250418 | 134800 | 2140919770 | 5670 | 5670 | 5670 | 5670 | 97 |
| 280 | 20250418 | 134700 | 2140369780 | 5680 | 5680 | 5680 | 5680 | 502 |
| 281 | 20250418 | 134600 | 2137518420 | 5670 | 5670 | 5670 | 5670 | 501 |
| 282 | 20250418 | 134500 | 2134677750 | 5670 | 5670 | 5670 | 5670 | 53 |
| 283 | 20250418 | 134400 | 2134377240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 284 | 20250418 | 134300 | 2134377240 | 5670 | 5670 | 5670 | 5670 | 36 |
| 285 | 20250418 | 134200 | 2134173120 | 5670 | 5680 | 5680 | 5670 | 967 |
| 286 | 20250418 | 134100 | 2128690220 | 5670 | 5680 | 5680 | 5670 | 3 |
| 287 | 20250418 | 134000 | 2128673190 | 5680 | 5690 | 5690 | 5680 | 1784 |
| 288 | 20250418 | 133900 | 2118523180 | 5690 | 5690 | 5690 | 5690 | 193 |
| 289 | 20250418 | 133800 | 2117425010 | 5690 | 5690 | 5690 | 5690 | 529 |
| 290 | 20250418 | 133700 | 2114415000 | 5690 | 5680 | 5690 | 5680 | 355 |
| 291 | 20250418 | 133600 | 2112398480 | 5680 | 5690 | 5690 | 5680 | 567 |
| 292 | 20250418 | 133500 | 2109177820 | 5690 | 5670 | 5690 | 5670 | 2643 |
| 293 | 20250418 | 133400 | 2094163860 | 5670 | 5670 | 5670 | 5660 | 792 |
| 294 | 20250418 | 133300 | 2089681120 | 5660 | 5670 | 5670 | 5660 | 566 |
| 295 | 20250418 | 133200 | 2086477550 | 5660 | 5660 | 5660 | 5660 | 1 |
| 296 | 20250418 | 133100 | 2086471890 | 5660 | 5675 | 5680 | 5660 | 423 |
| 297 | 20250418 | 133000 | 2084073005 | 5675 | 5675 | 5675 | 5675 | 4 |
| 298 | 20250418 | 132900 | 2084050305 | 5670 | 5675 | 5675 | 5670 | 2 |
| 299 | 20250418 | 132800 | 2084038960 | 5670 | 5675 | 5675 | 5670 | 566 |
| 300 | 20250418 | 132700 | 2080829700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 301 | 20250418 | 132600 | 2080829700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 302 | 20250418 | 132500 | 2080829700 | 5680 | 5680 | 5680 | 5680 | 176 |
| 303 | 20250418 | 132400 | 2079830020 | 5680 | 5680 | 5680 | 5680 | 101 |
| 304 | 20250418 | 132300 | 2079256340 | 5690 | 5680 | 5690 | 5680 | 702 |
| 305 | 20250418 | 132200 | 2075268970 | 5690 | 5690 | 5690 | 5690 | 19 |
| 306 | 20250418 | 132100 | 2075160860 | 5690 | 5690 | 5700 | 5690 | 814 |
| 307 | 20250418 | 132000 | 2070529180 | 5690 | 5690 | 5690 | 5690 | 1744 |
| 308 | 20250418 | 131900 | 2060605820 | 5690 | 5690 | 5690 | 5680 | 2149 |
| 309 | 20250418 | 131800 | 2048399460 | 5690 | 5690 | 5690 | 5690 | 194 |
| 310 | 20250418 | 131700 | 2047295600 | 5690 | 5690 | 5690 | 5690 | 1995 |
| 311 | 20250418 | 131600 | 2035944050 | 5690 | 5680 | 5690 | 5680 | 136 |
| 312 | 20250418 | 131500 | 2035171310 | 5690 | 5690 | 5690 | 5680 | 1079 |
| 313 | 20250418 | 131400 | 2029042460 | 5680 | 5680 | 5690 | 5680 | 1479 |
| 314 | 20250418 | 131300 | 2020641680 | 5670 | 5670 | 5670 | 5670 | 56 |
| 315 | 20250418 | 131200 | 2020324160 | 5680 | 5680 | 5680 | 5680 | 5 |
| 316 | 20250418 | 131100 | 2020295760 | 5680 | 5680 | 5680 | 5680 | 2 |
| 317 | 20250418 | 131000 | 2020284400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 318 | 20250418 | 130900 | 2020284400 | 5680 | 5680 | 5680 | 5680 | 1 |
| 319 | 20250418 | 130800 | 2020278720 | 5670 | 5650 | 5670 | 5650 | 1744 |
| 320 | 20250418 | 130700 | 2010391540 | 5650 | 5660 | 5660 | 5650 | 1267 |
| 321 | 20250418 | 130600 | 2003226710 | 5670 | 5670 | 5670 | 5670 | 1038 |
| 322 | 20250418 | 130500 | 1997341250 | 5670 | 5670 | 5670 | 5670 | 473 |
| 323 | 20250418 | 130400 | 1994659340 | 5660 | 5670 | 5670 | 5660 | 805 |
| 324 | 20250418 | 130300 | 1990095240 | 5670 | 5670 | 5670 | 5670 | 41 |
| 325 | 20250418 | 130200 | 1989862770 | 5670 | 5670 | 5670 | 5670 | 8 |
| 326 | 20250418 | 130100 | 1989817410 | 5670 | 5660 | 5670 | 5660 | 405 |
| 327 | 20250418 | 130000 | 1987525090 | 5660 | 5660 | 5670 | 5660 | 581 |
| 328 | 20250418 | 125900 | 1984234840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 329 | 20250418 | 125800 | 1984234840 | 5660 | 5670 | 5670 | 5660 | 2624 |
| 330 | 20250418 | 125700 | 1969382580 | 5670 | 5660 | 5670 | 5660 | 403 |
| 331 | 20250418 | 125600 | 1967098600 | 5670 | 5670 | 5670 | 5660 | 1053 |
| 332 | 20250418 | 125500 | 1961134060 | 5670 | 5670 | 5670 | 5670 | 174 |
| 333 | 20250418 | 125400 | 1960147480 | 5670 | 5670 | 5670 | 5670 | 66 |
| 334 | 20250418 | 125300 | 1959773260 | 5680 | 5680 | 5680 | 5680 | 286 |
| 335 | 20250418 | 125200 | 1958148780 | 5680 | 5690 | 5690 | 5660 | 24 |
| 336 | 20250418 | 125100 | 1958012830 | 5660 | 5670 | 5680 | 5660 | 2607 |
| 337 | 20250418 | 125000 | 1943209360 | 5670 | 5670 | 5670 | 5670 | 409 |
| 338 | 20250418 | 124900 | 1940890330 | 5670 | 5670 | 5670 | 5670 | 100 |
| 339 | 20250418 | 124800 | 1940323330 | 5680 | 5660 | 5680 | 5660 | 4 |
| 340 | 20250418 | 124700 | 1940300650 | 5660 | 5670 | 5670 | 5660 | 37 |
| 341 | 20250418 | 124600 | 1940090870 | 5670 | 5670 | 5680 | 5670 | 1394 |
| 342 | 20250418 | 124500 | 1932186690 | 5680 | 5680 | 5680 | 5680 | 458 |
| 343 | 20250418 | 124400 | 1929585250 | 5690 | 5690 | 5690 | 5680 | 52 |
| 344 | 20250418 | 124300 | 1929289870 | 5690 | 5680 | 5690 | 5680 | 1009 |
| 345 | 20250418 | 124200 | 1923558540 | 5680 | 5690 | 5690 | 5680 | 192 |
| 346 | 20250418 | 124100 | 1922467880 | 5680 | 5690 | 5690 | 5680 | 610 |
| 347 | 20250418 | 124000 | 1919001050 | 5690 | 5690 | 5690 | 5690 | 252 |
| 348 | 20250418 | 123900 | 1917567170 | 5690 | 5690 | 5690 | 5690 | 830 |
| 349 | 20250418 | 123800 | 1912844470 | 5690 | 5670 | 5690 | 5660 | 1472 |
| 350 | 20250418 | 123700 | 1904503230 | 5670 | 5680 | 5680 | 5670 | 189 |
| 351 | 20250418 | 123600 | 1903431590 | 5690 | 5680 | 5690 | 5670 | 217 |
| 352 | 20250418 | 123500 | 1902199060 | 5680 | 5680 | 5680 | 5680 | 1 |
| 353 | 20250418 | 123400 | 1902193380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20250418 | 123300 | 1902193380 | 5680 | 5680 | 5680 | 5660 | 1318 |
| 355 | 20250418 | 123200 | 1894732710 | 5670 | 5670 | 5670 | 5670 | 27 |
| 356 | 20250418 | 123100 | 1894579620 | 5670 | 5680 | 5680 | 5670 | 216 |
| 357 | 20250418 | 123000 | 1893354780 | 5680 | 5680 | 5680 | 5680 | 75 |
| 358 | 20250418 | 122900 | 1892928780 | 5680 | 5680 | 5680 | 5680 | 441 |
| 359 | 20250418 | 122800 | 1890423900 | 5680 | 5680 | 5680 | 5680 | 321 |
| 360 | 20250418 | 122700 | 1888600620 | 5680 | 5680 | 5680 | 5680 | 100 |
| 361 | 20250418 | 122600 | 1888032620 | 5680 | 5680 | 5680 | 5680 | 89 |
| 362 | 20250418 | 122500 | 1887527100 | 5680 | 5690 | 5700 | 5680 | 132 |
| 363 | 20250418 | 122400 | 1886775940 | 5700 | 5690 | 5700 | 5690 | 1248 |
| 364 | 20250418 | 122300 | 1879668670 | 5690 | 5690 | 5700 | 5690 | 1520 |
| 365 | 20250418 | 122200 | 1871019790 | 5690 | 5680 | 5690 | 5680 | 283 |
| 366 | 20250418 | 122100 | 1869412330 | 5680 | 5670 | 5680 | 5670 | 609 |
| 367 | 20250418 | 122000 | 1865959170 | 5670 | 5670 | 5680 | 5670 | 1986 |
| 368 | 20250418 | 121900 | 1854679890 | 5670 | 5660 | 5670 | 5660 | 142 |
| 369 | 20250418 | 121800 | 1853875950 | 5660 | 5680 | 5680 | 5660 | 789 |
| 370 | 20250418 | 121700 | 1849403440 | 5690 | 5690 | 5690 | 5690 | 177 |
| 371 | 20250418 | 121600 | 1848396310 | 5690 | 5690 | 5690 | 5690 | 52 |
| 372 | 20250418 | 121500 | 1848100430 | 5690 | 5690 | 5690 | 5670 | 2191 |
| 373 | 20250418 | 121400 | 1835655670 | 5700 | 5690 | 5700 | 5680 | 1387 |
| 374 | 20250418 | 121300 | 1827763040 | 5680 | 5690 | 5700 | 5680 | 3093 |
| 375 | 20250418 | 121200 | 1810154420 | 5690 | 5680 | 5690 | 5670 | 1163 |
| 376 | 20250418 | 121100 | 1803549420 | 5680 | 5680 | 5680 | 5660 | 2823 |
| 377 | 20250418 | 121000 | 1787526480 | 5670 | 5690 | 5690 | 5670 | 3877 |
| 378 | 20250418 | 120900 | 1765499540 | 5690 | 5680 | 5690 | 5680 | 16048 |
| 379 | 20250418 | 120800 | 1674202170 | 5680 | 5660 | 5680 | 5660 | 4829 |
| 380 | 20250418 | 120700 | 1646834700 | 5660 | 5660 | 5660 | 5660 | 51 |
| 381 | 20250418 | 120600 | 1646546040 | 5660 | 5660 | 5660 | 5660 | 1004 |
| 382 | 20250418 | 120500 | 1640863400 | 5650 | 5660 | 5660 | 5650 | 24 |
| 383 | 20250418 | 120400 | 1640727760 | 5660 | 5650 | 5660 | 5640 | 1091 |
| 384 | 20250418 | 120300 | 1634565050 | 5640 | 5640 | 5650 | 5640 | 926 |
| 385 | 20250418 | 120200 | 1629342400 | 5650 | 5650 | 5650 | 5650 | 4325 |
| 386 | 20250418 | 120100 | 1604906150 | 5660 | 5660 | 5670 | 5660 | 865 |
| 387 | 20250418 | 120000 | 1600010240 | 5660 | 5670 | 5670 | 5660 | 788 |
| 388 | 20250418 | 115900 | 1595550150 | 5660 | 5660 | 5670 | 5660 | 2919 |
| 389 | 20250418 | 115800 | 1579023550 | 5670 | 5670 | 5670 | 5660 | 547 |
| 390 | 20250418 | 115700 | 1575923630 | 5660 | 5660 | 5665 | 5660 | 1223 |
| 391 | 20250418 | 115600 | 1568999450 | 5660 | 5660 | 5670 | 5660 | 906 |
| 392 | 20250418 | 115500 | 1563871370 | 5650 | 5670 | 5670 | 5650 | 34 |
| 393 | 20250418 | 115400 | 1563678850 | 5670 | 5670 | 5670 | 5660 | 416 |
| 394 | 20250418 | 115300 | 1561320300 | 5670 | 5660 | 5670 | 5660 | 573 |
| 395 | 20250418 | 115200 | 1558076130 | 5660 | 5670 | 5670 | 5660 | 1518 |
| 396 | 20250418 | 115100 | 1549484230 | 5670 | 5670 | 5670 | 5660 | 1184 |
| 397 | 20250418 | 115000 | 1542771120 | 5660 | 5670 | 5670 | 5660 | 984 |
| 398 | 20250418 | 114900 | 1537192100 | 5660 | 5670 | 5670 | 5650 | 255 |
| 399 | 20250418 | 114800 | 1535748650 | 5670 | 5660 | 5670 | 5650 | 363 |
| 400 | 20250418 | 114700 | 1533692600 | 5670 | 5650 | 5670 | 5650 | 1241 |
| 401 | 20250418 | 114600 | 1526658660 | 5660 | 5650 | 5660 | 5650 | 6925 |
| 402 | 20250418 | 114500 | 1487468950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 403 | 20250418 | 114400 | 1487468950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 404 | 20250418 | 114300 | 1487468950 | 5660 | 5640 | 5660 | 5640 | 1543 |
| 405 | 20250418 | 114200 | 1478766350 | 5660 | 5650 | 5660 | 5650 | 156 |
| 406 | 20250418 | 114100 | 1477884890 | 5660 | 5650 | 5660 | 5650 | 526 |
| 407 | 20250418 | 114000 | 1474912980 | 5650 | 5650 | 5660 | 5650 | 1331 |
| 408 | 20250418 | 113900 | 1467392210 | 5650 | 5640 | 5650 | 5640 | 22 |
| 409 | 20250418 | 113800 | 1467268010 | 5650 | 5650 | 5660 | 5630 | 1463 |
| 410 | 20250418 | 113700 | 1459002230 | 5660 | 5650 | 5660 | 5640 | 2186 |
| 411 | 20250418 | 113600 | 1446661300 | 5660 | 5650 | 5660 | 5640 | 4735 |
| 412 | 20250418 | 113500 | 1419906730 | 5650 | 5640 | 5650 | 5635 | 1819 |
| 413 | 20250418 | 113400 | 1409646680 | 5645 | 5645 | 5645 | 5640 | 9 |
| 414 | 20250418 | 113300 | 1409595900 | 5640 | 5640 | 5650 | 5640 | 282 |
| 415 | 20250418 | 113200 | 1408003650 | 5650 | 5635 | 5650 | 5635 | 2933 |
| 416 | 20250418 | 113100 | 1391461495 | 5635 | 5630 | 5635 | 5630 | 211 |
| 417 | 20250418 | 113000 | 1390272680 | 5630 | 5630 | 5630 | 5630 | 47 |
| 418 | 20250418 | 112900 | 1390008070 | 5635 | 5635 | 5635 | 5635 | 10 |
| 419 | 20250418 | 112800 | 1389951720 | 5635 | 5630 | 5640 | 5630 | 31 |
| 420 | 20250418 | 112700 | 1389777130 | 5620 | 5630 | 5630 | 5620 | 443 |
| 421 | 20250418 | 112600 | 1387283120 | 5630 | 5630 | 5630 | 5630 | 150 |
| 422 | 20250418 | 112500 | 1386438620 | 5630 | 5620 | 5630 | 5620 | 25 |
| 423 | 20250418 | 112400 | 1386297920 | 5630 | 5630 | 5630 | 5630 | 1150 |
| 424 | 20250418 | 112300 | 1379823420 | 5630 | 5630 | 5630 | 5630 | 11 |
| 425 | 20250418 | 112200 | 1379761490 | 5630 | 5630 | 5630 | 5620 | 485 |
| 426 | 20250418 | 112100 | 1377031240 | 5630 | 5620 | 5640 | 5620 | 549 |
| 427 | 20250418 | 112000 | 1373943890 | 5630 | 5630 | 5640 | 5630 | 779 |
| 428 | 20250418 | 111900 | 1369554570 | 5620 | 5620 | 5640 | 5620 | 362 |
| 429 | 20250418 | 111800 | 1367518340 | 5630 | 5640 | 5640 | 5630 | 3005 |
| 430 | 20250418 | 111700 | 1350586980 | 5640 | 5640 | 5640 | 5640 | 49 |
| 431 | 20250418 | 111600 | 1350310620 | 5640 | 5640 | 5640 | 5630 | 204 |
| 432 | 20250418 | 111500 | 1349161160 | 5640 | 5640 | 5650 | 5630 | 6813 |
| 433 | 20250418 | 111400 | 1310735850 | 5640 | 5640 | 5640 | 5630 | 339 |
| 434 | 20250418 | 111300 | 1308823930 | 5640 | 5640 | 5640 | 5630 | 148 |
| 435 | 20250418 | 111200 | 1307990580 | 5640 | 5630 | 5640 | 5630 | 3175 |
| 436 | 20250418 | 111100 | 1290115310 | 5630 | 5630 | 5630 | 5620 | 112 |
| 437 | 20250418 | 111000 | 1289484770 | 5630 | 5630 | 5630 | 5630 | 300 |
| 438 | 20250418 | 110900 | 1287795770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 439 | 20250418 | 110800 | 1287795770 | 5630 | 5630 | 5630 | 5630 | 889 |
| 440 | 20250418 | 110700 | 1282790700 | 5630 | 5630 | 5630 | 5630 | 2 |
| 441 | 20250418 | 110600 | 1282779440 | 5620 | 5620 | 5620 | 5610 | 356 |
| 442 | 20250418 | 110500 | 1280778750 | 5620 | 5620 | 5620 | 5620 | 200 |
| 443 | 20250418 | 110400 | 1279654750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 444 | 20250418 | 110300 | 1279654750 | 5630 | 5630 | 5630 | 5630 | 100 |
| 445 | 20250418 | 110200 | 1279091750 | 5630 | 5610 | 5630 | 5610 | 3518 |
| 446 | 20250418 | 110100 | 1259322490 | 5610 | 5610 | 5610 | 5610 | 35 |
| 447 | 20250418 | 110000 | 1259126140 | 5610 | 5600 | 5610 | 5600 | 732 |
| 448 | 20250418 | 105900 | 1255026920 | 5600 | 5610 | 5610 | 5600 | 77 |
| 449 | 20250418 | 105800 | 1254595700 | 5600 | 5610 | 5610 | 5600 | 3259 |
| 450 | 20250418 | 105700 | 1236333150 | 5620 | 5620 | 5620 | 5620 | 6 |
| 451 | 20250418 | 105600 | 1236299430 | 5620 | 5620 | 5620 | 5620 | 2571 |
| 452 | 20250418 | 105500 | 1221850410 | 5620 | 5610 | 5620 | 5610 | 529 |
| 453 | 20250418 | 105400 | 1218877440 | 5620 | 5600 | 5620 | 5600 | 2828 |
| 454 | 20250418 | 105300 | 1203005790 | 5600 | 5610 | 5610 | 5600 | 48 |
| 455 | 20250418 | 105200 | 1202736960 | 5610 | 5600 | 5610 | 5600 | 52 |
| 456 | 20250418 | 105100 | 1202445650 | 5600 | 5610 | 5610 | 5600 | 37 |
| 457 | 20250418 | 105000 | 1202238390 | 5610 | 5610 | 5610 | 5610 | 25 |
| 458 | 20250418 | 104900 | 1202098140 | 5610 | 5610 | 5610 | 5610 | 41 |
| 459 | 20250418 | 104800 | 1201868130 | 5610 | 5600 | 5610 | 5600 | 2 |
| 460 | 20250418 | 104700 | 1201856920 | 5600 | 5610 | 5610 | 5600 | 277 |
| 461 | 20250418 | 104600 | 1200303610 | 5610 | 5610 | 5610 | 5610 | 157 |
| 462 | 20250418 | 104500 | 1199422840 | 5610 | 5610 | 5610 | 5610 | 21 |
| 463 | 20250418 | 104400 | 1199305030 | 5610 | 5600 | 5610 | 5600 | 837 |
| 464 | 20250418 | 104300 | 1194617770 | 5600 | 5610 | 5610 | 5600 | 786 |
| 465 | 20250418 | 104200 | 1190214870 | 5610 | 5600 | 5610 | 5600 | 3 |
| 466 | 20250418 | 104100 | 1190198060 | 5600 | 5610 | 5620 | 5600 | 1168 |
| 467 | 20250418 | 104000 | 1183649550 | 5620 | 5610 | 5620 | 5610 | 6 |
| 468 | 20250418 | 103900 | 1183615840 | 5610 | 5620 | 5620 | 5610 | 15 |
| 469 | 20250418 | 103800 | 1183531640 | 5620 | 5610 | 5620 | 5600 | 302 |
| 470 | 20250418 | 103700 | 1181838560 | 5620 | 5620 | 5620 | 5610 | 207 |
| 471 | 20250418 | 103600 | 1180676220 | 5620 | 5610 | 5620 | 5600 | 531 |
| 472 | 20250418 | 103500 | 1177699090 | 5620 | 5620 | 5620 | 5620 | 157 |
| 473 | 20250418 | 103400 | 1176816750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 474 | 20250418 | 103300 | 1176816750 | 5620 | 5620 | 5620 | 5620 | 2 |
| 475 | 20250418 | 103200 | 1176805510 | 5620 | 5620 | 5620 | 5620 | 1 |
| 476 | 20250418 | 103100 | 1176799890 | 5630 | 5630 | 5630 | 5630 | 510 |
| 477 | 20250418 | 103000 | 1173928590 | 5630 | 5630 | 5630 | 5600 | 2278 |
| 478 | 20250418 | 102900 | 1161149630 | 5610 | 5630 | 5630 | 5610 | 1807 |
| 479 | 20250418 | 102800 | 1151009280 | 5630 | 5630 | 5630 | 5630 | 100 |
| 480 | 20250418 | 102700 | 1150446280 | 5630 | 5630 | 5640 | 5630 | 1581 |
| 481 | 20250418 | 102600 | 1141545240 | 5630 | 5620 | 5630 | 5610 | 2066 |
| 482 | 20250418 | 102500 | 1129914820 | 5620 | 5610 | 5620 | 5610 | 8 |
| 483 | 20250418 | 102400 | 1129869880 | 5610 | 5620 | 5630 | 5610 | 1260 |
| 484 | 20250418 | 102300 | 1122788820 | 5620 | 5620 | 5620 | 5590 | 321 |
| 485 | 20250418 | 102200 | 1120985550 | 5630 | 5600 | 5630 | 5600 | 5732 |
| 486 | 20250418 | 102100 | 1088794870 | 5600 | 5600 | 5600 | 5600 | 1 |
| 487 | 20250418 | 102000 | 1088789270 | 5590 | 5600 | 5600 | 5590 | 812 |
| 488 | 20250418 | 101900 | 1084250040 | 5610 | 5610 | 5610 | 5600 | 222 |
| 489 | 20250418 | 101800 | 1083006710 | 5610 | 5600 | 5610 | 5600 | 254 |
| 490 | 20250418 | 101700 | 1081584290 | 5610 | 5600 | 5610 | 5600 | 271 |
| 491 | 20250418 | 101600 | 1080065370 | 5600 | 5590 | 5600 | 5590 | 318 |
| 492 | 20250418 | 101500 | 1078287080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 493 | 20250418 | 101400 | 1078287080 | 5620 | 5590 | 5620 | 5590 | 696 |
| 494 | 20250418 | 101300 | 1074382600 | 5610 | 5610 | 5610 | 5610 | 456 |
| 495 | 20250418 | 101200 | 1071824440 | 5610 | 5600 | 5610 | 5600 | 272 |
| 496 | 20250418 | 101100 | 1070300910 | 5600 | 5600 | 5600 | 5600 | 572 |
| 497 | 20250418 | 101000 | 1067097710 | 5600 | 5590 | 5600 | 5590 | 450 |
| 498 | 20250418 | 100900 | 1064582200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 499 | 20250418 | 100800 | 1064576610 | 5590 | 5590 | 5590 | 5590 | 525 |
| 500 | 20250418 | 100700 | 1061641860 | 5580 | 5580 | 5580 | 5580 | 35 |
| 501 | 20250418 | 100600 | 1061446560 | 5580 | 5580 | 5580 | 5580 | 3253 |
| 502 | 20250418 | 100500 | 1043294820 | 5580 | 5590 | 5590 | 5580 | 3108 |
| 503 | 20250418 | 100400 | 1025932200 | 5590 | 5600 | 5600 | 5590 | 511 |
| 504 | 20250418 | 100300 | 1023071510 | 5600 | 5590 | 5600 | 5590 | 155 |
| 505 | 20250418 | 100200 | 1022203520 | 5590 | 5590 | 5590 | 5590 | 2683 |
| 506 | 20250418 | 100100 | 1007205550 | 5590 | 5600 | 5600 | 5590 | 7136 |
| 507 | 20250418 | 100000 | 967294720 | 5600 | 5610 | 5610 | 5600 | 1355 |
| 508 | 20250418 | 095900 | 959706500 | 5610 | 5610 | 5610 | 5610 | 250 |
| 509 | 20250418 | 095800 | 958304000 | 5610 | 5610 | 5610 | 5600 | 1267 |
| 510 | 20250418 | 095700 | 951196500 | 5610 | 5620 | 5620 | 5610 | 242 |
| 511 | 20250418 | 095600 | 949838870 | 5610 | 5620 | 5620 | 5610 | 22 |
| 512 | 20250418 | 095500 | 949715420 | 5620 | 5610 | 5620 | 5600 | 349 |
| 513 | 20250418 | 095400 | 947757620 | 5620 | 5610 | 5620 | 5600 | 910 |
| 514 | 20250418 | 095300 | 942658010 | 5610 | 5610 | 5620 | 5610 | 316 |
| 515 | 20250418 | 095200 | 940885180 | 5610 | 5620 | 5620 | 5610 | 997 |
| 516 | 20250418 | 095100 | 935292000 | 5620 | 5610 | 5630 | 5610 | 273 |
| 517 | 20250418 | 095000 | 933758410 | 5610 | 5630 | 5630 | 5610 | 3419 |
| 518 | 20250418 | 094900 | 914575880 | 5620 | 5630 | 5630 | 5610 | 1570 |
| 519 | 20250418 | 094800 | 905750860 | 5640 | 5640 | 5640 | 5630 | 682 |
| 520 | 20250418 | 094700 | 901910730 | 5630 | 5630 | 5640 | 5630 | 2033 |
| 521 | 20250418 | 094600 | 890455920 | 5630 | 5630 | 5640 | 5630 | 1784 |
| 522 | 20250418 | 094500 | 880411990 | 5610 | 5590 | 5630 | 5590 | 3135 |
| 523 | 20250418 | 094400 | 862769340 | 5620 | 5620 | 5630 | 5600 | 7630 |
| 524 | 20250418 | 094300 | 819985650 | 5630 | 5640 | 5640 | 5630 | 73 |
| 525 | 20250418 | 094200 | 819574100 | 5640 | 5630 | 5640 | 5620 | 3543 |
| 526 | 20250418 | 094100 | 799627760 | 5630 | 5620 | 5630 | 5620 | 1364 |
| 527 | 20250418 | 094000 | 791961960 | 5620 | 5620 | 5630 | 5620 | 3477 |
| 528 | 20250418 | 093900 | 772421170 | 5620 | 5620 | 5620 | 5620 | 9 |
| 529 | 20250418 | 093800 | 772370590 | 5600 | 5610 | 5620 | 5600 | 3525 |
| 530 | 20250418 | 093700 | 752612990 | 5620 | 5620 | 5620 | 5610 | 810 |
| 531 | 20250418 | 093600 | 748065820 | 5620 | 5620 | 5630 | 5620 | 1129 |
| 532 | 20250418 | 093500 | 741720820 | 5620 | 5630 | 5630 | 5620 | 2045 |
| 533 | 20250418 | 093400 | 730212470 | 5620 | 5600 | 5620 | 5590 | 5636 |
| 534 | 20250418 | 093300 | 698575590 | 5600 | 5600 | 5600 | 5600 | 580 |
| 535 | 20250418 | 093200 | 695327590 | 5600 | 5610 | 5610 | 5590 | 189 |
| 536 | 20250418 | 093100 | 694269760 | 5600 | 5600 | 5610 | 5600 | 6434 |
| 537 | 20250418 | 093000 | 658237685 | 5610 | 5600 | 5610 | 5600 | 289 |
| 538 | 20250418 | 092900 | 656618245 | 5600 | 5600 | 5600 | 5600 | 1054 |
| 539 | 20250418 | 092800 | 650715845 | 5610 | 5610 | 5610 | 5610 | 275 |
| 540 | 20250418 | 092700 | 649173095 | 5620 | 5620 | 5620 | 5620 | 557 |
| 541 | 20250418 | 092600 | 646042755 | 5620 | 5610 | 5620 | 5610 | 2111 |
| 542 | 20250418 | 092500 | 634181085 | 5610 | 5610 | 5610 | 5610 | 362 |
| 543 | 20250418 | 092400 | 632150265 | 5610 | 5620 | 5620 | 5600 | 383 |
| 544 | 20250418 | 092300 | 630002035 | 5620 | 5590 | 5620 | 5570 | 14058 |
| 545 | 20250418 | 092200 | 551415895 | 5590 | 5580 | 5590 | 5580 | 1891 |
| 546 | 20250418 | 092100 | 540860415 | 5590 | 5610 | 5610 | 5590 | 10583 |
| 547 | 20250418 | 092000 | 481580905 | 5620 | 5630 | 5630 | 5620 | 2792 |
| 548 | 20250418 | 091900 | 465888625 | 5630 | 5625 | 5630 | 5620 | 7401 |
| 549 | 20250418 | 091800 | 424282615 | 5625 | 5630 | 5630 | 5625 | 1081 |
| 550 | 20250418 | 091700 | 418198910 | 5625 | 5620 | 5630 | 5620 | 3961 |
| 551 | 20250418 | 091600 | 395924050 | 5610 | 5620 | 5620 | 5610 | 848 |
| 552 | 20250418 | 091500 | 391164320 | 5620 | 5610 | 5620 | 5610 | 1243 |
| 553 | 20250418 | 091400 | 384185220 | 5610 | 5620 | 5630 | 5610 | 4164 |
| 554 | 20250418 | 091300 | 360779570 | 5630 | 5620 | 5630 | 5620 | 8794 |
| 555 | 20250418 | 091200 | 311356270 | 5610 | 5610 | 5620 | 5600 | 3633 |
| 556 | 20250418 | 091100 | 290954020 | 5600 | 5610 | 5610 | 5600 | 1783 |
| 557 | 20250418 | 091000 | 280958020 | 5610 | 5585 | 5610 | 5580 | 1744 |
| 558 | 20250418 | 090900 | 271202420 | 5580 | 5540 | 5580 | 5540 | 4276 |
| 559 | 20250418 | 090800 | 247456050 | 5550 | 5540 | 5550 | 5540 | 964 |
| 560 | 20250418 | 090700 | 242114680 | 5540 | 5540 | 5550 | 5530 | 3638 |
| 561 | 20250418 | 090600 | 221965230 | 5540 | 5560 | 5560 | 5540 | 2275 |
| 562 | 20250418 | 090500 | 209337840 | 5570 | 5580 | 5600 | 5560 | 12955 |
| 563 | 20250418 | 090400 | 137104820 | 5580 | 5590 | 5590 | 5580 | 1399 |
| 564 | 20250418 | 090300 | 129298330 | 5610 | 5600 | 5610 | 5590 | 4964 |
| 565 | 20250418 | 090200 | 101539370 | 5580 | 5600 | 5600 | 5580 | 3932 |
| 566 | 20250418 | 090100 | 79529130 | 5600 | 5620 | 5620 | 5600 | 7952 |
| 567 | 20250418 | 090000 | 34882010 | 5620 | 5590 | 5620 | 5580 | 6229 |