28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 3 | 20250418 | 182000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20250418 | 181900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20250418 | 181800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20250418 | 181700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20250418 | 181600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20250418 | 181500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20250418 | 181400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20250418 | 181300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20250418 | 181200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20250418 | 181100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20250418 | 181000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20250418 | 180900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20250418 | 180800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20250418 | 180700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20250418 | 180600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20250418 | 180500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20250418 | 180400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20250418 | 180300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20250418 | 180200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20250418 | 180100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20250418 | 180000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20250418 | 175900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20250418 | 175800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20250418 | 175700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20250418 | 175600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20250418 | 175500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20250418 | 175400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20250418 | 175300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20250418 | 175200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20250418 | 175100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 33 | 20250418 | 175000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20250418 | 174900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20250418 | 174800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20250418 | 174700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20250418 | 174600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20250418 | 174500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20250418 | 174400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20250418 | 174300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20250418 | 174200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20250418 | 174100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20250418 | 174000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20250418 | 173900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20250418 | 173800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20250418 | 173700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20250418 | 173600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20250418 | 173500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20250418 | 173400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20250418 | 173300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20250418 | 173200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20250418 | 173100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20250418 | 173000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20250418 | 172900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20250418 | 172800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20250418 | 172700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20250418 | 172600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20250418 | 172500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20250418 | 172400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20250418 | 172300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20250418 | 172200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20250418 | 172100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 63 | 20250418 | 172000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20250418 | 171900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20250418 | 171800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20250418 | 171700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20250418 | 171600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20250418 | 171500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20250418 | 171400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20250418 | 171300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20250418 | 171200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20250418 | 171100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20250418 | 171000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20250418 | 170900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20250418 | 170800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20250418 | 170700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20250418 | 170600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20250418 | 170500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20250418 | 170400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20250418 | 170300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20250418 | 170200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20250418 | 170100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20250418 | 170000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20250418 | 165900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20250418 | 165800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20250418 | 165700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20250418 | 165600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20250418 | 165500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20250418 | 165400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20250418 | 165300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20250418 | 165200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20250418 | 165100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 93 | 20250418 | 165000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20250418 | 164900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20250418 | 164800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20250418 | 164700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20250418 | 164600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20250418 | 164500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20250418 | 164400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20250418 | 164300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20250418 | 164200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20250418 | 164100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20250418 | 164000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20250418 | 163900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20250418 | 163800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20250418 | 163700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20250418 | 163600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20250418 | 163500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20250418 | 163400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20250418 | 163300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20250418 | 163200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20250418 | 163100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20250418 | 163000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20250418 | 162900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20250418 | 162800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20250418 | 162700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20250418 | 162600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20250418 | 162500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20250418 | 162400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20250418 | 162300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20250418 | 162200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20250418 | 162100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 123 | 20250418 | 162000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20250418 | 161900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20250418 | 161800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20250418 | 161700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20250418 | 161600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20250418 | 161500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20250418 | 161400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20250418 | 161300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20250418 | 161200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20250418 | 161100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20250418 | 161000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20250418 | 160900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20250418 | 160800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20250418 | 160700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20250418 | 160600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20250418 | 160500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20250418 | 160400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20250418 | 160300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20250418 | 160200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20250418 | 160100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20250418 | 160000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20250418 | 155900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20250418 | 155800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20250418 | 155700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20250418 | 155600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20250418 | 155500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20250418 | 155400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20250418 | 155300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20250418 | 155200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20250418 | 155100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 153 | 20250418 | 155000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20250418 | 154900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20250418 | 154800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20250418 | 154700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20250418 | 154600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20250418 | 154500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20250418 | 154400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20250418 | 154300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20250418 | 154200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20250418 | 154100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20250418 | 154000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20250418 | 153900 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20250418 | 153800 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20250418 | 153700 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20250418 | 153600 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20250418 | 153500 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20250418 | 153400 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20250418 | 153300 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20250418 | 153200 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20250418 | 153100 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20250418 | 153000 | 4902570473 | 3810 | 3810 | 3810 | 3810 | 14405 |
| 174 | 20250418 | 152900 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20250418 | 152800 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20250418 | 152700 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20250418 | 152600 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20250418 | 152500 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20250418 | 152400 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20250418 | 152300 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20250418 | 152200 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20250418 | 152100 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 183 | 20250418 | 152000 | 4847687423 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20250418 | 151900 | 4847687423 | 3810 | 3810 | 3810 | 3805 | 1661 |
| 185 | 20250418 | 151800 | 4841362013 | 3800 | 3812 | 3815 | 3800 | 2638 |
| 186 | 20250418 | 151700 | 4831313275 | 3820 | 3820 | 3820 | 3805 | 1066 |
| 187 | 20250418 | 151600 | 4827256155 | 3815 | 3810 | 3815 | 3805 | 890 |
| 188 | 20250418 | 151500 | 4823862680 | 3805 | 3800 | 3810 | 3800 | 7572 |
| 189 | 20250418 | 151400 | 4795079240 | 3805 | 3815 | 3817 | 3805 | 1657 |
| 190 | 20250418 | 151300 | 4788769323 | 3805 | 3815 | 3815 | 3805 | 2981 |
| 191 | 20250418 | 151200 | 4777410463 | 3815 | 3820 | 3820 | 3815 | 2076 |
| 192 | 20250418 | 151100 | 4769482648 | 3820 | 3820 | 3825 | 3815 | 3133 |
| 193 | 20250418 | 151000 | 4757514543 | 3825 | 3820 | 3825 | 3820 | 652 |
| 194 | 20250418 | 150900 | 4755021393 | 3820 | 3820 | 3825 | 3820 | 270 |
| 195 | 20250418 | 150800 | 4753989968 | 3825 | 3825 | 3825 | 3825 | 64 |
| 196 | 20250418 | 150700 | 4753745168 | 3825 | 3825 | 3825 | 3825 | 1 |
| 197 | 20250418 | 150600 | 4753741343 | 3825 | 3825 | 3825 | 3825 | 144 |
| 198 | 20250418 | 150500 | 4753190543 | 3825 | 3825 | 3825 | 3825 | 259 |
| 199 | 20250418 | 150400 | 4752199868 | 3825 | 3825 | 3825 | 3825 | 1 |
| 200 | 20250418 | 150300 | 4752196043 | 3825 | 3815 | 3825 | 3815 | 3406 |
| 201 | 20250418 | 150200 | 4739202123 | 3815 | 3810 | 3815 | 3810 | 3913 |
| 202 | 20250418 | 150100 | 4724275653 | 3815 | 3810 | 3815 | 3810 | 476 |
| 203 | 20250418 | 150000 | 4722461228 | 3810 | 3800 | 3810 | 3800 | 5401 |
| 204 | 20250418 | 145900 | 4701935108 | 3805 | 3815 | 3815 | 3805 | 10263 |
| 205 | 20250418 | 145800 | 4662881123 | 3815 | 3812 | 3815 | 3805 | 2903 |
| 206 | 20250418 | 145700 | 4651833622 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20250418 | 145600 | 4651833622 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20250418 | 145500 | 4651833622 | 3815 | 3810 | 3815 | 3810 | 5933 |
| 209 | 20250418 | 145400 | 4629199727 | 3815 | 3815 | 3815 | 3815 | 1407 |
| 210 | 20250418 | 145300 | 4623832022 | 3815 | 3810 | 3815 | 3805 | 51 |
| 211 | 20250418 | 145200 | 4623637947 | 3805 | 3805 | 3805 | 3805 | 2800 |
| 212 | 20250418 | 145100 | 4612983947 | 3805 | 3810 | 3810 | 3805 | 1145 |
| 213 | 20250418 | 145000 | 4608621647 | 3800 | 3810 | 3810 | 3800 | 445 |
| 214 | 20250418 | 144900 | 4606926397 | 3800 | 3815 | 3815 | 3800 | 289 |
| 215 | 20250418 | 144800 | 4605825067 | 3810 | 3810 | 3815 | 3805 | 5419 |
| 216 | 20250418 | 144700 | 4585198955 | 3805 | 3815 | 3815 | 3805 | 2626 |
| 217 | 20250418 | 144600 | 4575201405 | 3815 | 3815 | 3815 | 3815 | 1 |
| 218 | 20250418 | 144500 | 4575197590 | 3815 | 3815 | 3815 | 3810 | 4397 |
| 219 | 20250418 | 144400 | 4558442885 | 3815 | 3815 | 3820 | 3815 | 4369 |
| 220 | 20250418 | 144300 | 4541772650 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20250418 | 144200 | 4541772650 | 3820 | 3815 | 3820 | 3815 | 1732 |
| 222 | 20250418 | 144100 | 4535165065 | 3815 | 3815 | 3815 | 3815 | 13 |
| 223 | 20250418 | 144000 | 4535115470 | 3815 | 3815 | 3820 | 3815 | 615 |
| 224 | 20250418 | 143900 | 4532769195 | 3820 | 3815 | 3820 | 3815 | 442 |
| 225 | 20250418 | 143800 | 4531082555 | 3820 | 3815 | 3820 | 3810 | 502 |
| 226 | 20250418 | 143700 | 4529169865 | 3810 | 3815 | 3815 | 3810 | 809 |
| 227 | 20250418 | 143600 | 4526083615 | 3815 | 3810 | 3815 | 3810 | 610 |
| 228 | 20250418 | 143500 | 4523757375 | 3815 | 3815 | 3815 | 3815 | 413 |
| 229 | 20250418 | 143400 | 4522181780 | 3810 | 3810 | 3810 | 3810 | 500 |
| 230 | 20250418 | 143300 | 4520276780 | 3810 | 3815 | 3815 | 3810 | 493 |
| 231 | 20250418 | 143200 | 4518396000 | 3815 | 3810 | 3815 | 3810 | 98 |
| 232 | 20250418 | 143100 | 4518022580 | 3810 | 3810 | 3810 | 3810 | 2070 |
| 233 | 20250418 | 143000 | 4510135880 | 3805 | 3805 | 3810 | 3805 | 304 |
| 234 | 20250418 | 142900 | 4508979125 | 3810 | 3805 | 3810 | 3805 | 39 |
| 235 | 20250418 | 142800 | 4508830645 | 3810 | 3810 | 3810 | 3810 | 158 |
| 236 | 20250418 | 142700 | 4508228665 | 3815 | 3815 | 3815 | 3805 | 113 |
| 237 | 20250418 | 142600 | 4507798020 | 3820 | 3815 | 3820 | 3815 | 2006 |
| 238 | 20250418 | 142500 | 4500138405 | 3815 | 3815 | 3815 | 3815 | 730 |
| 239 | 20250418 | 142400 | 4497353455 | 3805 | 3805 | 3805 | 3805 | 550 |
| 240 | 20250418 | 142300 | 4495260705 | 3805 | 3810 | 3810 | 3805 | 500 |
| 241 | 20250418 | 142200 | 4493358080 | 3805 | 3805 | 3805 | 3805 | 700 |
| 242 | 20250418 | 142100 | 4490694580 | 3805 | 3805 | 3805 | 3805 | 981 |
| 243 | 20250418 | 142000 | 4486961875 | 3805 | 3800 | 3805 | 3800 | 501 |
| 244 | 20250418 | 141900 | 4485058070 | 3800 | 3800 | 3800 | 3800 | 500 |
| 245 | 20250418 | 141800 | 4483158070 | 3800 | 3805 | 3805 | 3800 | 259 |
| 246 | 20250418 | 141700 | 4482172665 | 3805 | 3815 | 3815 | 3805 | 4979 |
| 247 | 20250418 | 141600 | 4463215485 | 3820 | 3820 | 3820 | 3820 | 18 |
| 248 | 20250418 | 141500 | 4463146725 | 3820 | 3820 | 3820 | 3820 | 310 |
| 249 | 20250418 | 141400 | 4461962525 | 3820 | 3820 | 3820 | 3820 | 600 |
| 250 | 20250418 | 141300 | 4459670525 | 3820 | 3820 | 3820 | 3815 | 549 |
| 251 | 20250418 | 141200 | 4457575855 | 3820 | 3825 | 3825 | 3820 | 2 |
| 252 | 20250418 | 141100 | 4457568210 | 3825 | 3815 | 3825 | 3815 | 1548 |
| 253 | 20250418 | 141000 | 4451655075 | 3815 | 3820 | 3820 | 3815 | 1310 |
| 254 | 20250418 | 140900 | 4446652125 | 3820 | 3815 | 3825 | 3815 | 1301 |
| 255 | 20250418 | 140800 | 4441688300 | 3815 | 3825 | 3825 | 3815 | 1465 |
| 256 | 20250418 | 140700 | 4436098025 | 3830 | 3830 | 3830 | 3825 | 1449 |
| 257 | 20250418 | 140600 | 4430548365 | 3840 | 3815 | 3840 | 3815 | 29280 |
| 258 | 20250418 | 140500 | 4318841715 | 3815 | 3805 | 3815 | 3805 | 4250 |
| 259 | 20250418 | 140400 | 4302654095 | 3805 | 3805 | 3805 | 3805 | 230 |
| 260 | 20250418 | 140300 | 4301778945 | 3805 | 3805 | 3805 | 3805 | 26 |
| 261 | 20250418 | 140200 | 4301680015 | 3805 | 3800 | 3805 | 3800 | 861 |
| 262 | 20250418 | 140100 | 4298408115 | 3800 | 3800 | 3800 | 3800 | 1731 |
| 263 | 20250418 | 140000 | 4291830315 | 3800 | 3800 | 3800 | 3800 | 117 |
| 264 | 20250418 | 135900 | 4291385715 | 3800 | 3800 | 3800 | 3800 | 1341 |
| 265 | 20250418 | 135800 | 4286289915 | 3800 | 3800 | 3800 | 3800 | 82 |
| 266 | 20250418 | 135700 | 4285978315 | 3800 | 3800 | 3800 | 3800 | 25 |
| 267 | 20250418 | 135600 | 4285883315 | 3800 | 3800 | 3800 | 3800 | 94 |
| 268 | 20250418 | 135500 | 4285526115 | 3800 | 3802 | 3805 | 3800 | 477 |
| 269 | 20250418 | 135400 | 4283713261 | 3810 | 3810 | 3810 | 3810 | 0 |
| 270 | 20250418 | 135300 | 4283713261 | 3810 | 3800 | 3810 | 3800 | 516 |
| 271 | 20250418 | 135200 | 4281752361 | 3800 | 3800 | 3805 | 3800 | 5563 |
| 272 | 20250418 | 135100 | 4260609396 | 3805 | 3807 | 3810 | 3805 | 1499 |
| 273 | 20250418 | 135000 | 4254905596 | 3805 | 3815 | 3815 | 3805 | 3898 |
| 274 | 20250418 | 134900 | 4240059316 | 3815 | 3815 | 3815 | 3815 | 76 |
| 275 | 20250418 | 134800 | 4239769376 | 3815 | 3815 | 3815 | 3815 | 3 |
| 276 | 20250418 | 134700 | 4239757931 | 3815 | 3815 | 3815 | 3815 | 1 |
| 277 | 20250418 | 134600 | 4239754116 | 3815 | 3815 | 3815 | 3815 | 772 |
| 278 | 20250418 | 134500 | 4236808936 | 3815 | 3815 | 3815 | 3815 | 1713 |
| 279 | 20250418 | 134400 | 4230273841 | 3815 | 3815 | 3815 | 3810 | 6129 |
| 280 | 20250418 | 134300 | 4206893706 | 3815 | 3810 | 3815 | 3810 | 1698 |
| 281 | 20250418 | 134200 | 4200418336 | 3810 | 3810 | 3815 | 3810 | 1688 |
| 282 | 20250418 | 134100 | 4193986686 | 3815 | 3820 | 3820 | 3815 | 2627 |
| 283 | 20250418 | 134000 | 4183955746 | 3825 | 3825 | 3830 | 3820 | 2714 |
| 284 | 20250418 | 133900 | 4173577301 | 3830 | 3830 | 3835 | 3830 | 333 |
| 285 | 20250418 | 133800 | 4172301321 | 3825 | 3825 | 3825 | 3825 | 2656 |
| 286 | 20250418 | 133700 | 4162142121 | 3825 | 3830 | 3830 | 3825 | 1393 |
| 287 | 20250418 | 133600 | 4156810831 | 3835 | 3840 | 3840 | 3835 | 3228 |
| 288 | 20250418 | 133500 | 4144418211 | 3840 | 3830 | 3840 | 3830 | 3610 |
| 289 | 20250418 | 133400 | 4130591891 | 3830 | 3820 | 3830 | 3820 | 1008 |
| 290 | 20250418 | 133300 | 4126738711 | 3825 | 3820 | 3825 | 3820 | 3854 |
| 291 | 20250418 | 133200 | 4112006466 | 3825 | 3820 | 3825 | 3820 | 1956 |
| 292 | 20250418 | 133100 | 4104529546 | 3830 | 3815 | 3830 | 3810 | 2297 |
| 293 | 20250418 | 133000 | 4095763886 | 3815 | 3810 | 3830 | 3810 | 90314 |
| 294 | 20250418 | 132900 | 3751222501 | 3805 | 3810 | 3810 | 3805 | 501 |
| 295 | 20250418 | 132800 | 3749316181 | 3805 | 3807 | 3807 | 3805 | 1281 |
| 296 | 20250418 | 132700 | 3744441964 | 3810 | 3810 | 3810 | 3810 | 3 |
| 297 | 20250418 | 132600 | 3744430534 | 3810 | 3805 | 3810 | 3805 | 2045 |
| 298 | 20250418 | 132500 | 3736646150 | 3805 | 3805 | 3810 | 3805 | 1594 |
| 299 | 20250418 | 132400 | 3730577260 | 3805 | 3805 | 3805 | 3805 | 500 |
| 300 | 20250418 | 132300 | 3728674760 | 3805 | 3805 | 3805 | 3805 | 274 |
| 301 | 20250418 | 132200 | 3727632190 | 3810 | 3805 | 3810 | 3805 | 447 |
| 302 | 20250418 | 132100 | 3725931335 | 3810 | 3807 | 3810 | 3805 | 1689 |
| 303 | 20250418 | 132000 | 3719504660 | 3810 | 3810 | 3810 | 3810 | 13 |
| 304 | 20250418 | 131900 | 3719455130 | 3800 | 3810 | 3810 | 3800 | 1458 |
| 305 | 20250418 | 131800 | 3713908605 | 3810 | 3815 | 3815 | 3810 | 1719 |
| 306 | 20250418 | 131700 | 3707354933 | 3815 | 3815 | 3815 | 3812 | 62 |
| 307 | 20250418 | 131600 | 3707118415 | 3815 | 3810 | 3815 | 3810 | 531 |
| 308 | 20250418 | 131500 | 3705093200 | 3810 | 3805 | 3810 | 3805 | 1290 |
| 309 | 20250418 | 131400 | 3700180425 | 3805 | 3805 | 3805 | 3805 | 42 |
| 310 | 20250418 | 131300 | 3700020615 | 3805 | 3802 | 3805 | 3800 | 133 |
| 311 | 20250418 | 131200 | 3699515053 | 3805 | 3805 | 3805 | 3800 | 572 |
| 312 | 20250418 | 131100 | 3697340528 | 3805 | 3805 | 3805 | 3805 | 1 |
| 313 | 20250418 | 131000 | 3697336723 | 3800 | 3810 | 3810 | 3800 | 2 |
| 314 | 20250418 | 130900 | 3697329113 | 3800 | 3800 | 3805 | 3800 | 606 |
| 315 | 20250418 | 130800 | 3695026293 | 3800 | 3800 | 3800 | 3797 | 110 |
| 316 | 20250418 | 130700 | 3694608296 | 3797 | 3800 | 3800 | 3797 | 35 |
| 317 | 20250418 | 130600 | 3694475311 | 3800 | 3800 | 3800 | 3800 | 990 |
| 318 | 20250418 | 130500 | 3690713311 | 3800 | 3795 | 3800 | 3795 | 146 |
| 319 | 20250418 | 130400 | 3690159236 | 3795 | 3797 | 3797 | 3795 | 264 |
| 320 | 20250418 | 130300 | 3689157352 | 3800 | 3795 | 3800 | 3795 | 47 |
| 321 | 20250418 | 130200 | 3688978966 | 3795 | 3795 | 3795 | 3795 | 201 |
| 322 | 20250418 | 130100 | 3688216171 | 3795 | 3790 | 3795 | 3790 | 207 |
| 323 | 20250418 | 130000 | 3687430641 | 3790 | 3792 | 3792 | 3790 | 1410 |
| 324 | 20250418 | 125900 | 3682086693 | 3790 | 3795 | 3795 | 3790 | 316 |
| 325 | 20250418 | 125800 | 3680887478 | 3795 | 3795 | 3795 | 3795 | 316 |
| 326 | 20250418 | 125700 | 3679688258 | 3790 | 3795 | 3800 | 3790 | 559 |
| 327 | 20250418 | 125600 | 3677565013 | 3790 | 3790 | 3790 | 3785 | 1240 |
| 328 | 20250418 | 125500 | 3672865653 | 3800 | 3800 | 3800 | 3800 | 42 |
| 329 | 20250418 | 125400 | 3672706053 | 3790 | 3790 | 3790 | 3790 | 1 |
| 330 | 20250418 | 125300 | 3672702263 | 3800 | 3800 | 3800 | 3800 | 1 |
| 331 | 20250418 | 125200 | 3672698463 | 3800 | 3785 | 3800 | 3780 | 3103 |
| 332 | 20250418 | 125100 | 3660967428 | 3785 | 3800 | 3800 | 3780 | 13020 |
| 333 | 20250418 | 125000 | 3611611148 | 3805 | 3810 | 3810 | 3800 | 6810 |
| 334 | 20250418 | 124900 | 3585719183 | 3810 | 3810 | 3810 | 3810 | 0 |
| 335 | 20250418 | 124800 | 3585719183 | 3810 | 3810 | 3810 | 3810 | 991 |
| 336 | 20250418 | 124700 | 3581943473 | 3810 | 3810 | 3810 | 3810 | 474 |
| 337 | 20250418 | 124600 | 3580137533 | 3810 | 3810 | 3810 | 3810 | 0 |
| 338 | 20250418 | 124500 | 3580137533 | 3810 | 3810 | 3810 | 3810 | 71 |
| 339 | 20250418 | 124400 | 3579867023 | 3810 | 3810 | 3810 | 3810 | 1 |
| 340 | 20250418 | 124300 | 3579863213 | 3810 | 3805 | 3810 | 3800 | 2044 |
| 341 | 20250418 | 124200 | 3572080738 | 3805 | 3810 | 3810 | 3805 | 2351 |
| 342 | 20250418 | 124100 | 3563133243 | 3810 | 3810 | 3810 | 3810 | 1365 |
| 343 | 20250418 | 124000 | 3557932593 | 3810 | 3810 | 3810 | 3810 | 1 |
| 344 | 20250418 | 123900 | 3557928783 | 3815 | 3815 | 3815 | 3810 | 351 |
| 345 | 20250418 | 123800 | 3556589938 | 3815 | 3815 | 3815 | 3815 | 233 |
| 346 | 20250418 | 123700 | 3555701043 | 3815 | 3810 | 3815 | 3810 | 3293 |
| 347 | 20250418 | 123600 | 3543139708 | 3810 | 3810 | 3810 | 3810 | 420 |
| 348 | 20250418 | 123500 | 3541539508 | 3810 | 3810 | 3810 | 3810 | 186 |
| 349 | 20250418 | 123400 | 3540830848 | 3810 | 3810 | 3810 | 3810 | 469 |
| 350 | 20250418 | 123300 | 3539043958 | 3810 | 3810 | 3810 | 3810 | 998 |
| 351 | 20250418 | 123200 | 3535241578 | 3810 | 3810 | 3810 | 3805 | 231 |
| 352 | 20250418 | 123100 | 3534361978 | 3810 | 3805 | 3810 | 3805 | 140 |
| 353 | 20250418 | 123000 | 3533828668 | 3805 | 3810 | 3810 | 3805 | 287 |
| 354 | 20250418 | 122900 | 3532736533 | 3805 | 3805 | 3805 | 3805 | 151 |
| 355 | 20250418 | 122800 | 3532161978 | 3800 | 3800 | 3800 | 3800 | 0 |
| 356 | 20250418 | 122700 | 3532161978 | 3800 | 3810 | 3810 | 3800 | 7260 |
| 357 | 20250418 | 122600 | 3504531573 | 3810 | 3815 | 3815 | 3810 | 294 |
| 358 | 20250418 | 122500 | 3503411073 | 3815 | 3815 | 3815 | 3815 | 100 |
| 359 | 20250418 | 122400 | 3503029573 | 3810 | 3825 | 3825 | 3810 | 4130 |
| 360 | 20250418 | 122300 | 3487272603 | 3820 | 3840 | 3840 | 3820 | 844 |
| 361 | 20250418 | 122200 | 3484038093 | 3840 | 3830 | 3845 | 3830 | 559 |
| 362 | 20250418 | 122100 | 3481891458 | 3845 | 3820 | 3845 | 3815 | 3567 |
| 363 | 20250418 | 122000 | 3468234498 | 3820 | 3825 | 3825 | 3820 | 1713 |
| 364 | 20250418 | 121900 | 3461688523 | 3820 | 3825 | 3825 | 3820 | 572 |
| 365 | 20250418 | 121800 | 3459503473 | 3820 | 3852 | 3852 | 3820 | 20573 |
| 366 | 20250418 | 121700 | 3380458528 | 3845 | 3850 | 3850 | 3845 | 4781 |
| 367 | 20250418 | 121600 | 3362066473 | 3850 | 3860 | 3860 | 3850 | 7185 |
| 368 | 20250418 | 121500 | 3334344663 | 3865 | 3860 | 3865 | 3860 | 977 |
| 369 | 20250418 | 121400 | 3330572888 | 3860 | 3860 | 3865 | 3860 | 3295 |
| 370 | 20250418 | 121300 | 3317851263 | 3860 | 3865 | 3865 | 3860 | 1916 |
| 371 | 20250418 | 121200 | 3310454923 | 3860 | 3860 | 3860 | 3860 | 803 |
| 372 | 20250418 | 121100 | 3307355343 | 3855 | 3855 | 3855 | 3855 | 101 |
| 373 | 20250418 | 121000 | 3306965988 | 3855 | 3860 | 3860 | 3855 | 501 |
| 374 | 20250418 | 120900 | 3305032133 | 3860 | 3860 | 3860 | 3860 | 873 |
| 375 | 20250418 | 120800 | 3301662353 | 3860 | 3860 | 3860 | 3860 | 150 |
| 376 | 20250418 | 120700 | 3301083353 | 3860 | 3860 | 3860 | 3860 | 133 |
| 377 | 20250418 | 120600 | 3300569973 | 3860 | 3860 | 3860 | 3860 | 36 |
| 378 | 20250418 | 120500 | 3300431013 | 3860 | 3870 | 3870 | 3860 | 643 |
| 379 | 20250418 | 120400 | 3297948023 | 3855 | 3865 | 3880 | 3855 | 10336 |
| 380 | 20250418 | 120300 | 3257937948 | 3865 | 3855 | 3865 | 3850 | 5542 |
| 381 | 20250418 | 120200 | 3236539853 | 3855 | 3850 | 3855 | 3850 | 372 |
| 382 | 20250418 | 120100 | 3235107643 | 3850 | 3845 | 3850 | 3845 | 2037 |
| 383 | 20250418 | 120000 | 3227270368 | 3845 | 3840 | 3845 | 3840 | 109 |
| 384 | 20250418 | 115900 | 3226851528 | 3840 | 3845 | 3845 | 3840 | 291 |
| 385 | 20250418 | 115800 | 3225732638 | 3845 | 3845 | 3845 | 3845 | 61 |
| 386 | 20250418 | 115700 | 3225498093 | 3845 | 3845 | 3845 | 3840 | 1251 |
| 387 | 20250418 | 115600 | 3220688193 | 3845 | 3845 | 3845 | 3845 | 533 |
| 388 | 20250418 | 115500 | 3218638808 | 3845 | 3840 | 3845 | 3835 | 320 |
| 389 | 20250418 | 115400 | 3217409698 | 3835 | 3845 | 3850 | 3835 | 19459 |
| 390 | 20250418 | 115300 | 3142685388 | 3850 | 3855 | 3855 | 3840 | 4050 |
| 391 | 20250418 | 115200 | 3127087303 | 3855 | 3850 | 3855 | 3840 | 5148 |
| 392 | 20250418 | 115100 | 3107263353 | 3850 | 3845 | 3850 | 3845 | 547 |
| 393 | 20250418 | 115000 | 3105159988 | 3835 | 3832 | 3840 | 3832 | 1875 |
| 394 | 20250418 | 114900 | 3097966632 | 3832 | 3832 | 3832 | 3830 | 711 |
| 395 | 20250418 | 114800 | 3095243480 | 3832 | 3832 | 3832 | 3832 | 51 |
| 396 | 20250418 | 114700 | 3095048048 | 3830 | 3832 | 3832 | 3830 | 618 |
| 397 | 20250418 | 114600 | 3092681072 | 3832 | 3835 | 3835 | 3832 | 252 |
| 398 | 20250418 | 114500 | 3091714658 | 3835 | 3835 | 3840 | 3835 | 436 |
| 399 | 20250418 | 114400 | 3090042423 | 3825 | 3825 | 3835 | 3825 | 347 |
| 400 | 20250418 | 114300 | 3088712118 | 3830 | 3840 | 3840 | 3825 | 7111 |
| 401 | 20250418 | 114200 | 3061448143 | 3840 | 3840 | 3840 | 3840 | 485 |
| 402 | 20250418 | 114100 | 3059585743 | 3840 | 3840 | 3845 | 3840 | 1315 |
| 403 | 20250418 | 114000 | 3054536133 | 3840 | 3835 | 3840 | 3835 | 887 |
| 404 | 20250418 | 113900 | 3051133923 | 3845 | 3845 | 3845 | 3835 | 645 |
| 405 | 20250418 | 113800 | 3048657623 | 3835 | 3850 | 3850 | 3835 | 4932 |
| 406 | 20250418 | 113700 | 3029701423 | 3850 | 3850 | 3855 | 3845 | 11389 |
| 407 | 20250418 | 113600 | 2985850038 | 3855 | 3845 | 3855 | 3845 | 2700 |
| 408 | 20250418 | 113500 | 2975458163 | 3845 | 3845 | 3850 | 3845 | 2025 |
| 409 | 20250418 | 113400 | 2967668668 | 3842 | 3845 | 3845 | 3840 | 921 |
| 410 | 20250418 | 113300 | 2964128540 | 3845 | 3840 | 3845 | 3835 | 2865 |
| 411 | 20250418 | 113200 | 2953126370 | 3845 | 3845 | 3845 | 3845 | 965 |
| 412 | 20250418 | 113100 | 2949415945 | 3830 | 3835 | 3845 | 3830 | 3894 |
| 413 | 20250418 | 113000 | 2934476900 | 3830 | 3840 | 3840 | 3825 | 5524 |
| 414 | 20250418 | 112900 | 2913295025 | 3825 | 3825 | 3835 | 3825 | 2687 |
| 415 | 20250418 | 112800 | 2903008510 | 3820 | 3820 | 3825 | 3815 | 4760 |
| 416 | 20250418 | 112700 | 2884824440 | 3820 | 3815 | 3820 | 3815 | 1371 |
| 417 | 20250418 | 112600 | 2879592225 | 3815 | 3810 | 3815 | 3795 | 607 |
| 418 | 20250418 | 112500 | 2877283300 | 3810 | 3810 | 3810 | 3810 | 42 |
| 419 | 20250418 | 112400 | 2877123280 | 3800 | 3805 | 3810 | 3800 | 3948 |
| 420 | 20250418 | 112300 | 2862086275 | 3795 | 3805 | 3805 | 3795 | 7425 |
| 421 | 20250418 | 112200 | 2833868335 | 3805 | 3805 | 3805 | 3800 | 2771 |
| 422 | 20250418 | 112100 | 2823325630 | 3805 | 3810 | 3810 | 3805 | 691 |
| 423 | 20250418 | 112000 | 2820693120 | 3810 | 3820 | 3820 | 3810 | 1760 |
| 424 | 20250418 | 111900 | 2813981755 | 3820 | 3820 | 3820 | 3820 | 476 |
| 425 | 20250418 | 111800 | 2812163435 | 3820 | 3830 | 3830 | 3820 | 2942 |
| 426 | 20250418 | 111700 | 2800906105 | 3830 | 3830 | 3835 | 3830 | 1017 |
| 427 | 20250418 | 111600 | 2797010685 | 3830 | 3825 | 3830 | 3820 | 668 |
| 428 | 20250418 | 111500 | 2794454950 | 3820 | 3820 | 3820 | 3820 | 492 |
| 429 | 20250418 | 111400 | 2792575510 | 3820 | 3820 | 3820 | 3815 | 952 |
| 430 | 20250418 | 111300 | 2788939330 | 3815 | 3810 | 3825 | 3810 | 6505 |
| 431 | 20250418 | 111200 | 2764095185 | 3810 | 3805 | 3810 | 3805 | 1645 |
| 432 | 20250418 | 111100 | 2757831030 | 3800 | 3800 | 3800 | 3800 | 630 |
| 433 | 20250418 | 111000 | 2755437030 | 3795 | 3810 | 3810 | 3795 | 4727 |
| 434 | 20250418 | 110900 | 2737461860 | 3810 | 3795 | 3810 | 3795 | 3305 |
| 435 | 20250418 | 110800 | 2724895735 | 3790 | 3790 | 3790 | 3785 | 1323 |
| 436 | 20250418 | 110700 | 2719882475 | 3790 | 3790 | 3790 | 3790 | 343 |
| 437 | 20250418 | 110600 | 2718582505 | 3790 | 3780 | 3790 | 3780 | 1109 |
| 438 | 20250418 | 110500 | 2714386705 | 3785 | 3780 | 3785 | 3780 | 672 |
| 439 | 20250418 | 110400 | 2711846495 | 3780 | 3780 | 3780 | 3775 | 2778 |
| 440 | 20250418 | 110300 | 2701346700 | 3785 | 3790 | 3790 | 3785 | 417 |
| 441 | 20250418 | 110200 | 2699768215 | 3790 | 3790 | 3790 | 3790 | 634 |
| 442 | 20250418 | 110100 | 2697365355 | 3785 | 3790 | 3790 | 3785 | 963 |
| 443 | 20250418 | 110000 | 2693720150 | 3790 | 3785 | 3790 | 3785 | 371 |
| 444 | 20250418 | 105900 | 2692315620 | 3785 | 3785 | 3790 | 3785 | 2574 |
| 445 | 20250418 | 105800 | 2682568030 | 3790 | 3775 | 3790 | 3775 | 1088 |
| 446 | 20250418 | 105700 | 2678459060 | 3780 | 3780 | 3780 | 3780 | 1359 |
| 447 | 20250418 | 105600 | 2673322040 | 3775 | 3775 | 3775 | 3775 | 110 |
| 448 | 20250418 | 105500 | 2672906790 | 3775 | 3775 | 3777 | 3775 | 551 |
| 449 | 20250418 | 105400 | 2670826665 | 3775 | 3775 | 3775 | 3760 | 1359 |
| 450 | 20250418 | 105300 | 2665709420 | 3775 | 3775 | 3775 | 3775 | 400 |
| 451 | 20250418 | 105200 | 2664199420 | 3775 | 3775 | 3780 | 3770 | 2853 |
| 452 | 20250418 | 105100 | 2653420960 | 3770 | 3770 | 3770 | 3770 | 1621 |
| 453 | 20250418 | 105000 | 2647309790 | 3770 | 3770 | 3770 | 3770 | 315 |
| 454 | 20250418 | 104900 | 2646122240 | 3770 | 3770 | 3770 | 3770 | 505 |
| 455 | 20250418 | 104800 | 2644218390 | 3770 | 3765 | 3770 | 3760 | 972 |
| 456 | 20250418 | 104700 | 2640558795 | 3765 | 3770 | 3770 | 3765 | 1955 |
| 457 | 20250418 | 104600 | 2633189645 | 3770 | 3770 | 3770 | 3765 | 168 |
| 458 | 20250418 | 104500 | 2632556960 | 3770 | 3770 | 3770 | 3770 | 18 |
| 459 | 20250418 | 104400 | 2632489100 | 3770 | 3765 | 3770 | 3760 | 821 |
| 460 | 20250418 | 104300 | 2629401720 | 3770 | 3770 | 3770 | 3770 | 316 |
| 461 | 20250418 | 104200 | 2628210400 | 3765 | 3765 | 3765 | 3760 | 791 |
| 462 | 20250418 | 104100 | 2625232290 | 3765 | 3760 | 3765 | 3750 | 4361 |
| 463 | 20250418 | 104000 | 2608862870 | 3765 | 3755 | 3765 | 3750 | 2361 |
| 464 | 20250418 | 103900 | 2599989025 | 3757 | 3765 | 3765 | 3750 | 6723 |
| 465 | 20250418 | 103800 | 2574713562 | 3765 | 3765 | 3765 | 3765 | 296 |
| 466 | 20250418 | 103700 | 2573599122 | 3765 | 3765 | 3765 | 3760 | 978 |
| 467 | 20250418 | 103600 | 2569921807 | 3765 | 3765 | 3765 | 3765 | 68 |
| 468 | 20250418 | 103500 | 2569665787 | 3770 | 3760 | 3770 | 3755 | 1868 |
| 469 | 20250418 | 103400 | 2562642637 | 3750 | 3765 | 3765 | 3750 | 5970 |
| 470 | 20250418 | 103300 | 2540232712 | 3770 | 3775 | 3775 | 3765 | 1641 |
| 471 | 20250418 | 103200 | 2534049567 | 3775 | 3770 | 3775 | 3765 | 4259 |
| 472 | 20250418 | 103100 | 2517995527 | 3765 | 3760 | 3765 | 3760 | 1203 |
| 473 | 20250418 | 103000 | 2513466332 | 3765 | 3765 | 3765 | 3750 | 1325 |
| 474 | 20250418 | 102900 | 2508492885 | 3765 | 3765 | 3765 | 3745 | 3503 |
| 475 | 20250418 | 102800 | 2495349773 | 3750 | 3755 | 3765 | 3745 | 7470 |
| 476 | 20250418 | 102700 | 2467315233 | 3755 | 3775 | 3780 | 3755 | 4931 |
| 477 | 20250418 | 102600 | 2448727983 | 3775 | 3775 | 3777 | 3770 | 2231 |
| 478 | 20250418 | 102500 | 2440306052 | 3780 | 3760 | 3790 | 3740 | 11210 |
| 479 | 20250418 | 102400 | 2398085982 | 3740 | 3740 | 3740 | 3740 | 0 |
| 480 | 20250418 | 102300 | 2398085982 | 3740 | 3770 | 3770 | 3740 | 21355 |
| 481 | 20250418 | 102200 | 2318057022 | 3775 | 3790 | 3790 | 3775 | 2696 |
| 482 | 20250418 | 102100 | 2307866582 | 3790 | 3785 | 3790 | 3780 | 5833 |
| 483 | 20250418 | 102000 | 2285783522 | 3785 | 3775 | 3790 | 3775 | 4592 |
| 484 | 20250418 | 101900 | 2268425657 | 3770 | 3755 | 3770 | 3755 | 2242 |
| 485 | 20250418 | 101800 | 2259986675 | 3755 | 3745 | 3765 | 3740 | 10203 |
| 486 | 20250418 | 101700 | 2221763975 | 3740 | 3785 | 3795 | 3740 | 26575 |
| 487 | 20250418 | 101600 | 2121957335 | 3770 | 3830 | 3830 | 3765 | 35123 |
| 488 | 20250418 | 101500 | 1988466000 | 3830 | 3825 | 3830 | 3820 | 4728 |
| 489 | 20250418 | 101400 | 1970398810 | 3820 | 3840 | 3840 | 3820 | 10757 |
| 490 | 20250418 | 101300 | 1929216650 | 3840 | 3845 | 3845 | 3835 | 1548 |
| 491 | 20250418 | 101200 | 1923271730 | 3840 | 3860 | 3860 | 3840 | 10018 |
| 492 | 20250418 | 101100 | 1884695150 | 3855 | 3880 | 3885 | 3855 | 2574 |
| 493 | 20250418 | 101000 | 1874731510 | 3880 | 3860 | 3925 | 3860 | 8353 |
| 494 | 20250418 | 100900 | 1842299295 | 3860 | 3850 | 3860 | 3845 | 2426 |
| 495 | 20250418 | 100800 | 1832952785 | 3850 | 3850 | 3850 | 3850 | 868 |
| 496 | 20250418 | 100700 | 1829610985 | 3845 | 3845 | 3850 | 3845 | 1926 |
| 497 | 20250418 | 100600 | 1822202675 | 3845 | 3837 | 3845 | 3837 | 1257 |
| 498 | 20250418 | 100500 | 1817375799 | 3835 | 3840 | 3840 | 3835 | 1342 |
| 499 | 20250418 | 100400 | 1812222934 | 3840 | 3835 | 3840 | 3835 | 1084 |
| 500 | 20250418 | 100300 | 1808062209 | 3835 | 3835 | 3835 | 3835 | 1859 |
| 501 | 20250418 | 100200 | 1800932944 | 3830 | 3840 | 3840 | 3830 | 983 |
| 502 | 20250418 | 100100 | 1797163789 | 3840 | 3820 | 3840 | 3815 | 2041 |
| 503 | 20250418 | 100000 | 1789367344 | 3820 | 3840 | 3840 | 3815 | 9676 |
| 504 | 20250418 | 095900 | 1752339349 | 3850 | 3855 | 3855 | 3840 | 2390 |
| 505 | 20250418 | 095800 | 1743156844 | 3850 | 3845 | 3855 | 3830 | 4285 |
| 506 | 20250418 | 095700 | 1726654769 | 3830 | 3845 | 3850 | 3825 | 13956 |
| 507 | 20250418 | 095600 | 1673174389 | 3845 | 3872 | 3875 | 3845 | 10804 |
| 508 | 20250418 | 095500 | 1631479914 | 3872 | 3880 | 3880 | 3872 | 1516 |
| 509 | 20250418 | 095400 | 1625600939 | 3880 | 3885 | 3885 | 3880 | 2295 |
| 510 | 20250418 | 095300 | 1616692189 | 3882 | 3870 | 3882 | 3870 | 1761 |
| 511 | 20250418 | 095200 | 1609866452 | 3870 | 3860 | 3870 | 3860 | 4608 |
| 512 | 20250418 | 095100 | 1592059812 | 3860 | 3850 | 3860 | 3845 | 2735 |
| 513 | 20250418 | 095000 | 1581520382 | 3847 | 3850 | 3850 | 3847 | 720 |
| 514 | 20250418 | 094900 | 1578748391 | 3850 | 3840 | 3850 | 3840 | 215 |
| 515 | 20250418 | 094800 | 1577920651 | 3840 | 3840 | 3850 | 3840 | 222 |
| 516 | 20250418 | 094700 | 1577066171 | 3850 | 3840 | 3850 | 3840 | 2388 |
| 517 | 20250418 | 094600 | 1567888246 | 3835 | 3835 | 3840 | 3830 | 1542 |
| 518 | 20250418 | 094500 | 1561972061 | 3835 | 3835 | 3835 | 3825 | 842 |
| 519 | 20250418 | 094400 | 1558743536 | 3835 | 3847 | 3850 | 3825 | 8242 |
| 520 | 20250418 | 094300 | 1527119564 | 3845 | 3840 | 3845 | 3840 | 5339 |
| 521 | 20250418 | 094200 | 1506613244 | 3840 | 3835 | 3840 | 3835 | 2996 |
| 522 | 20250418 | 094100 | 1495112207 | 3840 | 3860 | 3860 | 3835 | 14013 |
| 523 | 20250418 | 094000 | 1441222812 | 3860 | 3865 | 3870 | 3860 | 1042 |
| 524 | 20250418 | 093900 | 1437196842 | 3870 | 3860 | 3875 | 3855 | 1881 |
| 525 | 20250418 | 093800 | 1429935782 | 3860 | 3860 | 3870 | 3855 | 6522 |
| 526 | 20250418 | 093700 | 1404734157 | 3855 | 3845 | 3855 | 3845 | 3529 |
| 527 | 20250418 | 093600 | 1391138102 | 3855 | 3845 | 3860 | 3840 | 5732 |
| 528 | 20250418 | 093500 | 1369091337 | 3845 | 3845 | 3845 | 3840 | 5013 |
| 529 | 20250418 | 093400 | 1349821297 | 3840 | 3840 | 3850 | 3835 | 9913 |
| 530 | 20250418 | 093300 | 1311755317 | 3850 | 3845 | 3850 | 3840 | 5203 |
| 531 | 20250418 | 093200 | 1291763692 | 3840 | 3870 | 3870 | 3840 | 13345 |
| 532 | 20250418 | 093100 | 1240335976 | 3870 | 3870 | 3870 | 3865 | 707 |
| 533 | 20250418 | 093000 | 1237600099 | 3870 | 3860 | 3870 | 3860 | 5150 |
| 534 | 20250418 | 092900 | 1217696599 | 3855 | 3870 | 3870 | 3850 | 7817 |
| 535 | 20250418 | 092800 | 1187513709 | 3865 | 3880 | 3880 | 3865 | 6833 |
| 536 | 20250418 | 092700 | 1161065024 | 3875 | 3880 | 3880 | 3875 | 1030 |
| 537 | 20250418 | 092600 | 1157073454 | 3880 | 3895 | 3895 | 3870 | 3866 |
| 538 | 20250418 | 092500 | 1142077889 | 3895 | 3860 | 3895 | 3860 | 5053 |
| 539 | 20250418 | 092400 | 1122484609 | 3860 | 3850 | 3860 | 3850 | 3204 |
| 540 | 20250418 | 092300 | 1110129019 | 3855 | 3845 | 3855 | 3845 | 8869 |
| 541 | 20250418 | 092200 | 1075975364 | 3850 | 3880 | 3890 | 3835 | 15416 |
| 542 | 20250418 | 092100 | 1016653939 | 3880 | 3865 | 3885 | 3855 | 10425 |
| 543 | 20250418 | 092000 | 976302989 | 3855 | 3865 | 3870 | 3845 | 9280 |
| 544 | 20250418 | 091900 | 940570124 | 3860 | 3855 | 3865 | 3845 | 10369 |
| 545 | 20250418 | 091800 | 900608629 | 3850 | 3850 | 3865 | 3850 | 9915 |
| 546 | 20250418 | 091700 | 862397764 | 3840 | 3855 | 3855 | 3830 | 15646 |
| 547 | 20250418 | 091600 | 802276594 | 3855 | 3905 | 3905 | 3855 | 19363 |
| 548 | 20250418 | 091500 | 727341444 | 3900 | 3880 | 3905 | 3880 | 8669 |
| 549 | 20250418 | 091400 | 693635929 | 3880 | 3920 | 3920 | 3875 | 22454 |
| 550 | 20250418 | 091300 | 606053119 | 3915 | 3960 | 3960 | 3915 | 14910 |
| 551 | 20250418 | 091200 | 547470244 | 3960 | 3960 | 3970 | 3935 | 8859 |
| 552 | 20250418 | 091100 | 512485322 | 3960 | 3945 | 3965 | 3925 | 8715 |
| 553 | 20250418 | 091000 | 478110757 | 3970 | 3930 | 3970 | 3925 | 15638 |
| 554 | 20250418 | 090900 | 416531237 | 3930 | 3935 | 3950 | 3925 | 3293 |
| 555 | 20250418 | 090800 | 403581562 | 3915 | 4020 | 4020 | 3915 | 26542 |
| 556 | 20250418 | 090700 | 298533980 | 4020 | 3980 | 4020 | 3980 | 6986 |
| 557 | 20250418 | 090600 | 270581345 | 4000 | 4000 | 4005 | 3975 | 11841 |
| 558 | 20250418 | 090500 | 223274100 | 4000 | 4040 | 4045 | 3995 | 17936 |
| 559 | 20250418 | 090400 | 151133705 | 4040 | 4080 | 4090 | 4040 | 10077 |
| 560 | 20250418 | 090300 | 110196835 | 4080 | 4150 | 4190 | 4055 | 20873 |
| 561 | 20250418 | 090200 | 24139415 | 4025 | 4025 | 4025 | 4025 | 0 |
| 562 | 20250418 | 090100 | 24139415 | 4025 | 4025 | 4025 | 4025 | 0 |
| 563 | 20250418 | 090000 | 24139415 | 4025 | 4325 | 4325 | 4025 | 5740 |