28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 3 | 20250418 | 183900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 4 | 20250418 | 183800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 5 | 20250418 | 183700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 6 | 20250418 | 183600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 7 | 20250418 | 183500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 8 | 20250418 | 183400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 9 | 20250418 | 183300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 10 | 20250418 | 183200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 11 | 20250418 | 183100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 12 | 20250418 | 183000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 13 | 20250418 | 182900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 14 | 20250418 | 182800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 15 | 20250418 | 182700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 16 | 20250418 | 182600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 17 | 20250418 | 182500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 18 | 20250418 | 182400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 19 | 20250418 | 182300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 20 | 20250418 | 182200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 21 | 20250418 | 182100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 22 | 20250418 | 182000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 23 | 20250418 | 181900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 24 | 20250418 | 181800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 25 | 20250418 | 181700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 26 | 20250418 | 181600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 27 | 20250418 | 181500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 28 | 20250418 | 181400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 29 | 20250418 | 181300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 30 | 20250418 | 181200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 31 | 20250418 | 181100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 32 | 20250418 | 181000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 33 | 20250418 | 180900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 34 | 20250418 | 180800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 35 | 20250418 | 180700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 36 | 20250418 | 180600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 37 | 20250418 | 180500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 38 | 20250418 | 180400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 39 | 20250418 | 180300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 40 | 20250418 | 180200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 41 | 20250418 | 180100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 42 | 20250418 | 180000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 43 | 20250418 | 175900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 44 | 20250418 | 175800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 45 | 20250418 | 175700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 46 | 20250418 | 175600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 47 | 20250418 | 175500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 48 | 20250418 | 175400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 49 | 20250418 | 175300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 50 | 20250418 | 175200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 51 | 20250418 | 175100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 52 | 20250418 | 175000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 53 | 20250418 | 174900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 54 | 20250418 | 174800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 55 | 20250418 | 174700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 56 | 20250418 | 174600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 57 | 20250418 | 174500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 58 | 20250418 | 174400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 59 | 20250418 | 174300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 60 | 20250418 | 174200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 61 | 20250418 | 174100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 62 | 20250418 | 174000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 63 | 20250418 | 173900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 64 | 20250418 | 173800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 65 | 20250418 | 173700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 66 | 20250418 | 173600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 67 | 20250418 | 173500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 68 | 20250418 | 173400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 69 | 20250418 | 173300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 70 | 20250418 | 173200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 71 | 20250418 | 173100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 72 | 20250418 | 173000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 73 | 20250418 | 172900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 74 | 20250418 | 172800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 75 | 20250418 | 172700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 76 | 20250418 | 172600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 77 | 20250418 | 172500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 78 | 20250418 | 172400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 79 | 20250418 | 172300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 80 | 20250418 | 172200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 81 | 20250418 | 172100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 82 | 20250418 | 172000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 83 | 20250418 | 171900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 84 | 20250418 | 171800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 85 | 20250418 | 171700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 86 | 20250418 | 171600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 87 | 20250418 | 171500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 88 | 20250418 | 171400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 89 | 20250418 | 171300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 90 | 20250418 | 171200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 91 | 20250418 | 171100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 92 | 20250418 | 171000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 93 | 20250418 | 170900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 94 | 20250418 | 170800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 95 | 20250418 | 170700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 96 | 20250418 | 170600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 97 | 20250418 | 170500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 98 | 20250418 | 170400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 99 | 20250418 | 170300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 100 | 20250418 | 170200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 101 | 20250418 | 170100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 102 | 20250418 | 170000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 103 | 20250418 | 165900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 104 | 20250418 | 165800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 105 | 20250418 | 165700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 106 | 20250418 | 165600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 107 | 20250418 | 165500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 108 | 20250418 | 165400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 109 | 20250418 | 165300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 110 | 20250418 | 165200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 111 | 20250418 | 165100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 112 | 20250418 | 165000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 113 | 20250418 | 164900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 114 | 20250418 | 164800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 115 | 20250418 | 164700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 116 | 20250418 | 164600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 117 | 20250418 | 164500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 118 | 20250418 | 164400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 119 | 20250418 | 164300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 120 | 20250418 | 164200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 121 | 20250418 | 164100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 122 | 20250418 | 164000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 123 | 20250418 | 163900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 124 | 20250418 | 163800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 125 | 20250418 | 163700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 126 | 20250418 | 163600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 127 | 20250418 | 163500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 128 | 20250418 | 163400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 129 | 20250418 | 163300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 130 | 20250418 | 163200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 131 | 20250418 | 163100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 132 | 20250418 | 163000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 133 | 20250418 | 162900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 134 | 20250418 | 162800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 135 | 20250418 | 162700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 136 | 20250418 | 162600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 137 | 20250418 | 162500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 138 | 20250418 | 162400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 139 | 20250418 | 162300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 140 | 20250418 | 162200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 141 | 20250418 | 162100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 142 | 20250418 | 162000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 143 | 20250418 | 161900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 144 | 20250418 | 161800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 145 | 20250418 | 161700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 146 | 20250418 | 161600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 147 | 20250418 | 161500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 148 | 20250418 | 161400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 149 | 20250418 | 161300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 150 | 20250418 | 161200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 151 | 20250418 | 161100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 152 | 20250418 | 161000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 153 | 20250418 | 160900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 154 | 20250418 | 160800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 155 | 20250418 | 160700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 156 | 20250418 | 160600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 157 | 20250418 | 160500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 158 | 20250418 | 160400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 159 | 20250418 | 160300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 160 | 20250418 | 160200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 161 | 20250418 | 160100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 162 | 20250418 | 160000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 163 | 20250418 | 155900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 164 | 20250418 | 155800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 165 | 20250418 | 155700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 166 | 20250418 | 155600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 167 | 20250418 | 155500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 168 | 20250418 | 155400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 169 | 20250418 | 155300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 170 | 20250418 | 155200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 171 | 20250418 | 155100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 172 | 20250418 | 155000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 173 | 20250418 | 154900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 174 | 20250418 | 154800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 175 | 20250418 | 154700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 176 | 20250418 | 154600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 177 | 20250418 | 154500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 178 | 20250418 | 154400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 179 | 20250418 | 154300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 180 | 20250418 | 154200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 181 | 20250418 | 154100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 182 | 20250418 | 154000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 183 | 20250418 | 153900 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 184 | 20250418 | 153800 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 185 | 20250418 | 153700 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 186 | 20250418 | 153600 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 187 | 20250418 | 153500 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 188 | 20250418 | 153400 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 189 | 20250418 | 153300 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 190 | 20250418 | 153200 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 191 | 20250418 | 153100 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 0 |
| 192 | 20250418 | 153000 | 1561669675 | 3225 | 3225 | 3225 | 3225 | 5230 |
| 193 | 20250418 | 152900 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 194 | 20250418 | 152800 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 195 | 20250418 | 152700 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 196 | 20250418 | 152600 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 197 | 20250418 | 152500 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 198 | 20250418 | 152400 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 199 | 20250418 | 152300 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 200 | 20250418 | 152200 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 201 | 20250418 | 152100 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 202 | 20250418 | 152000 | 1544802925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 203 | 20250418 | 151900 | 1544802925 | 3215 | 3220 | 3220 | 3210 | 5010 |
| 204 | 20250418 | 151800 | 1528698200 | 3220 | 3220 | 3220 | 3220 | 868 |
| 205 | 20250418 | 151700 | 1525903240 | 3220 | 3220 | 3225 | 3220 | 1391 |
| 206 | 20250418 | 151600 | 1521423720 | 3225 | 3220 | 3225 | 3220 | 3500 |
| 207 | 20250418 | 151500 | 1510147335 | 3220 | 3225 | 3225 | 3220 | 1055 |
| 208 | 20250418 | 151400 | 1506750115 | 3225 | 3225 | 3225 | 3225 | 474 |
| 209 | 20250418 | 151300 | 1505221465 | 3225 | 3225 | 3225 | 3225 | 61 |
| 210 | 20250418 | 151200 | 1505024740 | 3225 | 3220 | 3225 | 3220 | 201 |
| 211 | 20250418 | 151100 | 1504377515 | 3220 | 3220 | 3220 | 3220 | 650 |
| 212 | 20250418 | 151000 | 1502284515 | 3220 | 3220 | 3225 | 3220 | 1884 |
| 213 | 20250418 | 150900 | 1496218020 | 3220 | 3225 | 3225 | 3220 | 2001 |
| 214 | 20250418 | 150800 | 1489774795 | 3220 | 3225 | 3225 | 3220 | 1354 |
| 215 | 20250418 | 150700 | 1485413705 | 3225 | 3225 | 3225 | 3225 | 1120 |
| 216 | 20250418 | 150600 | 1481801705 | 3220 | 3220 | 3220 | 3220 | 6 |
| 217 | 20250418 | 150500 | 1481782385 | 3220 | 3220 | 3225 | 3220 | 637 |
| 218 | 20250418 | 150400 | 1479731155 | 3220 | 3220 | 3225 | 3220 | 105 |
| 219 | 20250418 | 150300 | 1479392555 | 3225 | 3225 | 3225 | 3225 | 72 |
| 220 | 20250418 | 150200 | 1479160355 | 3225 | 3220 | 3225 | 3220 | 9 |
| 221 | 20250418 | 150100 | 1479131350 | 3225 | 3230 | 3230 | 3225 | 202 |
| 222 | 20250418 | 150000 | 1478479890 | 3230 | 3230 | 3230 | 3225 | 240 |
| 223 | 20250418 | 145900 | 1477705375 | 3220 | 3220 | 3230 | 3215 | 7199 |
| 224 | 20250418 | 145800 | 1454524590 | 3225 | 3220 | 3225 | 3220 | 1541 |
| 225 | 20250418 | 145700 | 1449557080 | 3215 | 3215 | 3225 | 3215 | 1945 |
| 226 | 20250418 | 145600 | 1443297885 | 3210 | 3210 | 3215 | 3210 | 387 |
| 227 | 20250418 | 145500 | 1442055605 | 3210 | 3210 | 3220 | 3210 | 195 |
| 228 | 20250418 | 145400 | 1441428615 | 3215 | 3220 | 3220 | 3210 | 5996 |
| 229 | 20250418 | 145300 | 1422151570 | 3220 | 3220 | 3220 | 3220 | 25 |
| 230 | 20250418 | 145200 | 1422071070 | 3220 | 3220 | 3220 | 3220 | 139 |
| 231 | 20250418 | 145100 | 1421623490 | 3220 | 3220 | 3220 | 3220 | 30 |
| 232 | 20250418 | 145000 | 1421526890 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20250418 | 144900 | 1421526890 | 3220 | 3220 | 3220 | 3220 | 300 |
| 234 | 20250418 | 144800 | 1420560890 | 3220 | 3220 | 3220 | 3220 | 3 |
| 235 | 20250418 | 144700 | 1420551230 | 3225 | 3225 | 3225 | 3225 | 1 |
| 236 | 20250418 | 144600 | 1420548005 | 3215 | 3225 | 3225 | 3215 | 10001 |
| 237 | 20250418 | 144500 | 1388392130 | 3215 | 3225 | 3225 | 3215 | 1501 |
| 238 | 20250418 | 144400 | 1383551415 | 3225 | 3225 | 3225 | 3225 | 1 |
| 239 | 20250418 | 144300 | 1383548190 | 3215 | 3215 | 3215 | 3215 | 0 |
| 240 | 20250418 | 144200 | 1383548190 | 3215 | 3215 | 3220 | 3215 | 2656 |
| 241 | 20250418 | 144100 | 1375001645 | 3215 | 3215 | 3215 | 3215 | 0 |
| 242 | 20250418 | 144000 | 1375001645 | 3215 | 3215 | 3215 | 3215 | 0 |
| 243 | 20250418 | 143900 | 1375001645 | 3215 | 3215 | 3215 | 3215 | 3 |
| 244 | 20250418 | 143800 | 1374992000 | 3220 | 3217 | 3220 | 3215 | 579 |
| 245 | 20250418 | 143700 | 1373129565 | 3215 | 3215 | 3215 | 3215 | 0 |
| 246 | 20250418 | 143600 | 1373129565 | 3215 | 3215 | 3215 | 3215 | 200 |
| 247 | 20250418 | 143500 | 1372486565 | 3215 | 3215 | 3215 | 3215 | 562 |
| 248 | 20250418 | 143400 | 1370679735 | 3215 | 3220 | 3220 | 3215 | 346 |
| 249 | 20250418 | 143300 | 1369567121 | 3220 | 3220 | 3220 | 3220 | 0 |
| 250 | 20250418 | 143200 | 1369567121 | 3220 | 3215 | 3220 | 3215 | 953 |
| 251 | 20250418 | 143100 | 1366502721 | 3215 | 3215 | 3220 | 3215 | 363 |
| 252 | 20250418 | 143000 | 1365335671 | 3215 | 3215 | 3215 | 3215 | 982 |
| 253 | 20250418 | 142900 | 1362178541 | 3215 | 3210 | 3215 | 3210 | 315 |
| 254 | 20250418 | 142800 | 1361167141 | 3215 | 3210 | 3215 | 3210 | 179 |
| 255 | 20250418 | 142700 | 1360592531 | 3215 | 3215 | 3215 | 3215 | 0 |
| 256 | 20250418 | 142600 | 1360592531 | 3215 | 3210 | 3215 | 3210 | 1279 |
| 257 | 20250418 | 142500 | 1356486936 | 3210 | 3210 | 3210 | 3210 | 1267 |
| 258 | 20250418 | 142400 | 1352419866 | 3215 | 3215 | 3215 | 3210 | 7836 |
| 259 | 20250418 | 142300 | 1327264741 | 3215 | 3215 | 3215 | 3215 | 936 |
| 260 | 20250418 | 142200 | 1324255501 | 3215 | 3215 | 3220 | 3210 | 3913 |
| 261 | 20250418 | 142100 | 1311683466 | 3217 | 3220 | 3220 | 3217 | 66 |
| 262 | 20250418 | 142000 | 1311470967 | 3220 | 3220 | 3220 | 3220 | 0 |
| 263 | 20250418 | 141900 | 1311470967 | 3220 | 3220 | 3220 | 3220 | 184 |
| 264 | 20250418 | 141800 | 1310878487 | 3222 | 3222 | 3222 | 3222 | 1 |
| 265 | 20250418 | 141700 | 1310875265 | 3220 | 3225 | 3225 | 3220 | 217 |
| 266 | 20250418 | 141600 | 1310176475 | 3215 | 3225 | 3225 | 3215 | 5754 |
| 267 | 20250418 | 141500 | 1291672240 | 3225 | 3220 | 3225 | 3220 | 649 |
| 268 | 20250418 | 141400 | 1289582320 | 3220 | 3220 | 3220 | 3220 | 0 |
| 269 | 20250418 | 141300 | 1289582320 | 3220 | 3220 | 3220 | 3220 | 179 |
| 270 | 20250418 | 141200 | 1289005940 | 3225 | 3225 | 3225 | 3225 | 0 |
| 271 | 20250418 | 141100 | 1289005940 | 3225 | 3220 | 3225 | 3220 | 508 |
| 272 | 20250418 | 141000 | 1287368855 | 3225 | 3225 | 3225 | 3220 | 716 |
| 273 | 20250418 | 140900 | 1285063325 | 3225 | 3220 | 3225 | 3220 | 621 |
| 274 | 20250418 | 140800 | 1283063700 | 3225 | 3220 | 3225 | 3220 | 238 |
| 275 | 20250418 | 140700 | 1282297250 | 3215 | 3220 | 3225 | 3215 | 174 |
| 276 | 20250418 | 140600 | 1281736930 | 3225 | 3220 | 3225 | 3220 | 101 |
| 277 | 20250418 | 140500 | 1281411210 | 3220 | 3220 | 3220 | 3220 | 947 |
| 278 | 20250418 | 140400 | 1278361870 | 3220 | 3220 | 3220 | 3220 | 100 |
| 279 | 20250418 | 140300 | 1278039870 | 3225 | 3220 | 3225 | 3220 | 185 |
| 280 | 20250418 | 140200 | 1277444165 | 3220 | 3220 | 3220 | 3220 | 236 |
| 281 | 20250418 | 140100 | 1276684245 | 3220 | 3222 | 3222 | 3220 | 1774 |
| 282 | 20250418 | 140000 | 1270970261 | 3220 | 3220 | 3220 | 3220 | 0 |
| 283 | 20250418 | 135900 | 1270970261 | 3220 | 3220 | 3220 | 3220 | 0 |
| 284 | 20250418 | 135800 | 1270970261 | 3220 | 3225 | 3227 | 3220 | 1966 |
| 285 | 20250418 | 135700 | 1264633461 | 3225 | 3225 | 3225 | 3220 | 1599 |
| 286 | 20250418 | 135600 | 1259477601 | 3220 | 3220 | 3220 | 3220 | 47 |
| 287 | 20250418 | 135500 | 1259326261 | 3225 | 3220 | 3225 | 3220 | 173 |
| 288 | 20250418 | 135400 | 1258769196 | 3225 | 3225 | 3225 | 3225 | 57 |
| 289 | 20250418 | 135300 | 1258585371 | 3220 | 3220 | 3220 | 3220 | 269 |
| 290 | 20250418 | 135200 | 1257719191 | 3225 | 3225 | 3225 | 3225 | 15 |
| 291 | 20250418 | 135100 | 1257670816 | 3220 | 3225 | 3225 | 3220 | 82 |
| 292 | 20250418 | 135000 | 1257406616 | 3220 | 3220 | 3220 | 3220 | 314 |
| 293 | 20250418 | 134900 | 1256395536 | 3225 | 3225 | 3225 | 3225 | 1 |
| 294 | 20250418 | 134800 | 1256392311 | 3220 | 3230 | 3230 | 3220 | 698 |
| 295 | 20250418 | 134700 | 1254140711 | 3230 | 3230 | 3230 | 3230 | 20 |
| 296 | 20250418 | 134600 | 1254076111 | 3227 | 3225 | 3227 | 3225 | 180 |
| 297 | 20250418 | 134500 | 1253495395 | 3230 | 3230 | 3230 | 3230 | 106 |
| 298 | 20250418 | 134400 | 1253153015 | 3230 | 3220 | 3230 | 3220 | 210 |
| 299 | 20250418 | 134300 | 1252476805 | 3230 | 3220 | 3230 | 3220 | 78 |
| 300 | 20250418 | 134200 | 1252225575 | 3230 | 3220 | 3230 | 3220 | 900 |
| 301 | 20250418 | 134100 | 1249327565 | 3225 | 3225 | 3225 | 3225 | 956 |
| 302 | 20250418 | 134000 | 1246244465 | 3230 | 3230 | 3230 | 3230 | 1 |
| 303 | 20250418 | 133900 | 1246241235 | 3225 | 3225 | 3225 | 3225 | 81 |
| 304 | 20250418 | 133800 | 1245980010 | 3230 | 3230 | 3230 | 3230 | 0 |
| 305 | 20250418 | 133700 | 1245980010 | 3230 | 3225 | 3230 | 3225 | 10 |
| 306 | 20250418 | 133600 | 1245947755 | 3220 | 3220 | 3220 | 3220 | 0 |
| 307 | 20250418 | 133500 | 1245947755 | 3220 | 3220 | 3220 | 3220 | 1675 |
| 308 | 20250418 | 133400 | 1240554255 | 3230 | 3230 | 3230 | 3230 | 0 |
| 309 | 20250418 | 133300 | 1240554255 | 3230 | 3220 | 3230 | 3220 | 2 |
| 310 | 20250418 | 133200 | 1240547805 | 3220 | 3220 | 3220 | 3220 | 4 |
| 311 | 20250418 | 133100 | 1240534925 | 3220 | 3220 | 3220 | 3220 | 19 |
| 312 | 20250418 | 133000 | 1240473745 | 3230 | 3225 | 3230 | 3220 | 619 |
| 313 | 20250418 | 132900 | 1238475765 | 3225 | 3220 | 3225 | 3220 | 1401 |
| 314 | 20250418 | 132800 | 1233962730 | 3220 | 3220 | 3220 | 3215 | 847 |
| 315 | 20250418 | 132700 | 1231236250 | 3220 | 3220 | 3220 | 3220 | 232 |
| 316 | 20250418 | 132600 | 1230489210 | 3215 | 3225 | 3225 | 3215 | 102 |
| 317 | 20250418 | 132500 | 1230160280 | 3225 | 3225 | 3225 | 3225 | 1 |
| 318 | 20250418 | 132400 | 1230157055 | 3225 | 3220 | 3225 | 3220 | 715 |
| 319 | 20250418 | 132300 | 1227854720 | 3225 | 3230 | 3230 | 3225 | 499 |
| 320 | 20250418 | 132200 | 1226243975 | 3230 | 3230 | 3230 | 3230 | 11 |
| 321 | 20250418 | 132100 | 1226208445 | 3230 | 3225 | 3230 | 3225 | 708 |
| 322 | 20250418 | 132000 | 1223925140 | 3225 | 3220 | 3225 | 3220 | 7 |
| 323 | 20250418 | 131900 | 1223902595 | 3220 | 3220 | 3220 | 3215 | 149 |
| 324 | 20250418 | 131800 | 1223423330 | 3220 | 3220 | 3225 | 3215 | 267 |
| 325 | 20250418 | 131700 | 1222564865 | 3215 | 3225 | 3225 | 3215 | 588 |
| 326 | 20250418 | 131600 | 1220670835 | 3220 | 3220 | 3220 | 3220 | 120 |
| 327 | 20250418 | 131500 | 1220284435 | 3220 | 3220 | 3220 | 3220 | 44 |
| 328 | 20250418 | 131400 | 1220142755 | 3215 | 3220 | 3225 | 3215 | 482 |
| 329 | 20250418 | 131300 | 1218593105 | 3225 | 3225 | 3225 | 3225 | 123 |
| 330 | 20250418 | 131200 | 1218196430 | 3215 | 3220 | 3225 | 3215 | 3555 |
| 331 | 20250418 | 131100 | 1206760595 | 3220 | 3220 | 3220 | 3220 | 0 |
| 332 | 20250418 | 131000 | 1206760595 | 3220 | 3225 | 3225 | 3220 | 468 |
| 333 | 20250418 | 130900 | 1205253610 | 3220 | 3225 | 3225 | 3220 | 510 |
| 334 | 20250418 | 130800 | 1203611360 | 3225 | 3220 | 3225 | 3220 | 337 |
| 335 | 20250418 | 130700 | 1202526195 | 3220 | 3220 | 3220 | 3220 | 253 |
| 336 | 20250418 | 130600 | 1201711535 | 3220 | 3220 | 3220 | 3220 | 170 |
| 337 | 20250418 | 130500 | 1201164135 | 3215 | 3215 | 3225 | 3215 | 259 |
| 338 | 20250418 | 130400 | 1200331430 | 3220 | 3220 | 3225 | 3220 | 1429 |
| 339 | 20250418 | 130300 | 1195730045 | 3220 | 3220 | 3220 | 3220 | 183 |
| 340 | 20250418 | 130200 | 1195140785 | 3220 | 3220 | 3220 | 3220 | 100 |
| 341 | 20250418 | 130100 | 1194818785 | 3225 | 3225 | 3225 | 3225 | 2 |
| 342 | 20250418 | 130000 | 1194812335 | 3220 | 3220 | 3220 | 3220 | 269 |
| 343 | 20250418 | 125900 | 1193946155 | 3220 | 3220 | 3220 | 3220 | 406 |
| 344 | 20250418 | 125800 | 1192638835 | 3225 | 3225 | 3225 | 3225 | 200 |
| 345 | 20250418 | 125700 | 1191993835 | 3225 | 3225 | 3225 | 3225 | 0 |
| 346 | 20250418 | 125600 | 1191993835 | 3225 | 3215 | 3225 | 3215 | 1280 |
| 347 | 20250418 | 125500 | 1187868635 | 3225 | 3220 | 3225 | 3220 | 76 |
| 348 | 20250418 | 125400 | 1187623910 | 3215 | 3220 | 3220 | 3215 | 843 |
| 349 | 20250418 | 125300 | 1184913135 | 3215 | 3215 | 3215 | 3215 | 0 |
| 350 | 20250418 | 125200 | 1184913135 | 3215 | 3220 | 3220 | 3215 | 11190 |
| 351 | 20250418 | 125100 | 1148882015 | 3220 | 3220 | 3220 | 3220 | 454 |
| 352 | 20250418 | 125000 | 1147420135 | 3220 | 3215 | 3220 | 3215 | 1271 |
| 353 | 20250418 | 124900 | 1143332845 | 3215 | 3220 | 3220 | 3215 | 301 |
| 354 | 20250418 | 124800 | 1142364885 | 3215 | 3220 | 3220 | 3215 | 87 |
| 355 | 20250418 | 124700 | 1142085140 | 3215 | 3220 | 3220 | 3215 | 2 |
| 356 | 20250418 | 124600 | 1142078705 | 3215 | 3215 | 3215 | 3215 | 0 |
| 357 | 20250418 | 124500 | 1142078705 | 3215 | 3215 | 3215 | 3215 | 1244 |
| 358 | 20250418 | 124400 | 1138079245 | 3215 | 3225 | 3225 | 3215 | 1306 |
| 359 | 20250418 | 124300 | 1133874230 | 3225 | 3225 | 3225 | 3225 | 32 |
| 360 | 20250418 | 124200 | 1133771030 | 3225 | 3220 | 3225 | 3220 | 77 |
| 361 | 20250418 | 124100 | 1133523055 | 3215 | 3215 | 3215 | 3215 | 187 |
| 362 | 20250418 | 124000 | 1132921850 | 3220 | 3220 | 3220 | 3220 | 3236 |
| 363 | 20250418 | 123900 | 1122501930 | 3225 | 3220 | 3225 | 3220 | 354 |
| 364 | 20250418 | 123800 | 1121361550 | 3225 | 3225 | 3225 | 3225 | 2246 |
| 365 | 20250418 | 123700 | 1114118200 | 3225 | 3225 | 3225 | 3225 | 0 |
| 366 | 20250418 | 123600 | 1114118200 | 3225 | 3225 | 3225 | 3225 | 68 |
| 367 | 20250418 | 123500 | 1113898900 | 3225 | 3225 | 3225 | 3225 | 57 |
| 368 | 20250418 | 123400 | 1113715075 | 3225 | 3225 | 3225 | 3220 | 2303 |
| 369 | 20250418 | 123300 | 1106289135 | 3225 | 3230 | 3230 | 3225 | 496 |
| 370 | 20250418 | 123200 | 1104689174 | 3230 | 3230 | 3230 | 3227 | 75 |
| 371 | 20250418 | 123100 | 1104447140 | 3227 | 3227 | 3227 | 3227 | 10 |
| 372 | 20250418 | 123000 | 1104414870 | 3227 | 3227 | 3227 | 3227 | 20 |
| 373 | 20250418 | 122900 | 1104350330 | 3225 | 3225 | 3225 | 3225 | 0 |
| 374 | 20250418 | 122800 | 1104350330 | 3225 | 3225 | 3230 | 3225 | 259 |
| 375 | 20250418 | 122700 | 1103515050 | 3225 | 3225 | 3225 | 3225 | 50 |
| 376 | 20250418 | 122600 | 1103353800 | 3220 | 3220 | 3220 | 3220 | 0 |
| 377 | 20250418 | 122500 | 1103353800 | 3220 | 3225 | 3225 | 3220 | 246 |
| 378 | 20250418 | 122400 | 1102561645 | 3225 | 3225 | 3225 | 3225 | 5 |
| 379 | 20250418 | 122300 | 1102545520 | 3220 | 3220 | 3220 | 3220 | 2 |
| 380 | 20250418 | 122200 | 1102539080 | 3220 | 3220 | 3220 | 3220 | 47 |
| 381 | 20250418 | 122100 | 1102387740 | 3215 | 3220 | 3220 | 3215 | 267 |
| 382 | 20250418 | 122000 | 1101529220 | 3225 | 3225 | 3225 | 3225 | 0 |
| 383 | 20250418 | 121900 | 1101529220 | 3225 | 3225 | 3225 | 3225 | 1 |
| 384 | 20250418 | 121800 | 1101525995 | 3225 | 3225 | 3225 | 3225 | 17 |
| 385 | 20250418 | 121700 | 1101471170 | 3215 | 3220 | 3220 | 3215 | 368 |
| 386 | 20250418 | 121600 | 1100287300 | 3225 | 3225 | 3225 | 3225 | 0 |
| 387 | 20250418 | 121500 | 1100287300 | 3225 | 3225 | 3225 | 3225 | 1 |
| 388 | 20250418 | 121400 | 1100284075 | 3230 | 3220 | 3230 | 3205 | 10590 |
| 389 | 20250418 | 121300 | 1066273005 | 3225 | 3225 | 3225 | 3225 | 1562 |
| 390 | 20250418 | 121200 | 1061235555 | 3225 | 3230 | 3230 | 3225 | 397 |
| 391 | 20250418 | 121100 | 1059955220 | 3225 | 3225 | 3225 | 3225 | 318 |
| 392 | 20250418 | 121000 | 1058929670 | 3225 | 3225 | 3225 | 3225 | 162 |
| 393 | 20250418 | 120900 | 1058407220 | 3225 | 3225 | 3225 | 3225 | 20 |
| 394 | 20250418 | 120800 | 1058342720 | 3225 | 3225 | 3225 | 3225 | 160 |
| 395 | 20250418 | 120700 | 1057826720 | 3225 | 3225 | 3225 | 3225 | 1 |
| 396 | 20250418 | 120600 | 1057823495 | 3225 | 3220 | 3225 | 3220 | 297 |
| 397 | 20250418 | 120500 | 1056866890 | 3220 | 3220 | 3220 | 3220 | 3 |
| 398 | 20250418 | 120400 | 1056857230 | 3220 | 3215 | 3220 | 3210 | 2926 |
| 399 | 20250418 | 120300 | 1047454625 | 3220 | 3215 | 3220 | 3215 | 709 |
| 400 | 20250418 | 120200 | 1045174684 | 3215 | 3215 | 3215 | 3215 | 1727 |
| 401 | 20250418 | 120100 | 1039622379 | 3220 | 3220 | 3220 | 3220 | 241 |
| 402 | 20250418 | 120000 | 1038846359 | 3215 | 3215 | 3215 | 3215 | 0 |
| 403 | 20250418 | 115900 | 1038846359 | 3215 | 3220 | 3220 | 3215 | 191 |
| 404 | 20250418 | 115800 | 1038232134 | 3220 | 3220 | 3220 | 3220 | 4108 |
| 405 | 20250418 | 115700 | 1025004374 | 3220 | 3220 | 3220 | 3220 | 1000 |
| 406 | 20250418 | 115600 | 1021784374 | 3225 | 3225 | 3225 | 3225 | 9473 |
| 407 | 20250418 | 115500 | 991233949 | 3230 | 3230 | 3230 | 3225 | 151 |
| 408 | 20250418 | 115400 | 990746234 | 3230 | 3230 | 3230 | 3230 | 15 |
| 409 | 20250418 | 115300 | 990697784 | 3225 | 3230 | 3230 | 3225 | 2443 |
| 410 | 20250418 | 115200 | 982818959 | 3225 | 3225 | 3225 | 3225 | 889 |
| 411 | 20250418 | 115100 | 979951934 | 3225 | 3225 | 3225 | 3225 | 4737 |
| 412 | 20250418 | 115000 | 964675109 | 3230 | 3230 | 3230 | 3230 | 105 |
| 413 | 20250418 | 114900 | 964335959 | 3225 | 3230 | 3230 | 3225 | 325 |
| 414 | 20250418 | 114800 | 963287434 | 3230 | 3230 | 3230 | 3230 | 400 |
| 415 | 20250418 | 114700 | 961995434 | 3230 | 3225 | 3230 | 3225 | 427 |
| 416 | 20250418 | 114600 | 960617279 | 3230 | 3230 | 3230 | 3225 | 1701 |
| 417 | 20250418 | 114500 | 955128049 | 3225 | 3230 | 3230 | 3225 | 52 |
| 418 | 20250418 | 114400 | 954960099 | 3230 | 3230 | 3230 | 3230 | 2 |
| 419 | 20250418 | 114300 | 954953639 | 3225 | 3225 | 3225 | 3225 | 1500 |
| 420 | 20250418 | 114200 | 950116139 | 3230 | 3225 | 3230 | 3225 | 248 |
| 421 | 20250418 | 114100 | 949315834 | 3230 | 3230 | 3230 | 3230 | 0 |
| 422 | 20250418 | 114000 | 949315834 | 3230 | 3230 | 3230 | 3230 | 10 |
| 423 | 20250418 | 113900 | 949283534 | 3225 | 3225 | 3225 | 3220 | 692 |
| 424 | 20250418 | 113800 | 947053599 | 3225 | 3225 | 3225 | 3220 | 4375 |
| 425 | 20250418 | 113700 | 932951984 | 3225 | 3235 | 3235 | 3225 | 3527 |
| 426 | 20250418 | 113600 | 921557454 | 3240 | 3240 | 3240 | 3240 | 0 |
| 427 | 20250418 | 113500 | 921557454 | 3240 | 3240 | 3240 | 3240 | 4201 |
| 428 | 20250418 | 113400 | 907946214 | 3240 | 3245 | 3245 | 3240 | 400 |
| 429 | 20250418 | 113300 | 906649979 | 3245 | 3250 | 3250 | 3245 | 178 |
| 430 | 20250418 | 113200 | 906072364 | 3250 | 3240 | 3250 | 3240 | 1023 |
| 431 | 20250418 | 113100 | 902757834 | 3240 | 3250 | 3250 | 3240 | 434 |
| 432 | 20250418 | 113000 | 901347534 | 3245 | 3245 | 3247 | 3245 | 1444 |
| 433 | 20250418 | 112900 | 896661544 | 3245 | 3245 | 3245 | 3245 | 101 |
| 434 | 20250418 | 112800 | 896333799 | 3245 | 3242 | 3245 | 3242 | 9 |
| 435 | 20250418 | 112700 | 896304615 | 3245 | 3245 | 3245 | 3245 | 431 |
| 436 | 20250418 | 112600 | 894906020 | 3240 | 3240 | 3240 | 3240 | 7 |
| 437 | 20250418 | 112500 | 894883340 | 3245 | 3240 | 3245 | 3240 | 30 |
| 438 | 20250418 | 112400 | 894786050 | 3235 | 3235 | 3235 | 3235 | 10 |
| 439 | 20250418 | 112300 | 894753700 | 3235 | 3245 | 3245 | 3235 | 1099 |
| 440 | 20250418 | 112200 | 891198415 | 3240 | 3235 | 3240 | 3235 | 1515 |
| 441 | 20250418 | 112100 | 886293985 | 3235 | 3235 | 3235 | 3235 | 0 |
| 442 | 20250418 | 112000 | 886293985 | 3235 | 3235 | 3240 | 3235 | 1509 |
| 443 | 20250418 | 111900 | 881412185 | 3235 | 3235 | 3240 | 3235 | 170 |
| 444 | 20250418 | 111800 | 880861960 | 3235 | 3235 | 3235 | 3235 | 583 |
| 445 | 20250418 | 111700 | 878975955 | 3230 | 3240 | 3240 | 3230 | 2469 |
| 446 | 20250418 | 111600 | 870981220 | 3245 | 3245 | 3245 | 3245 | 300 |
| 447 | 20250418 | 111500 | 870007720 | 3240 | 3245 | 3245 | 3240 | 158 |
| 448 | 20250418 | 111400 | 869495355 | 3245 | 3245 | 3245 | 3245 | 254 |
| 449 | 20250418 | 111300 | 868671125 | 3235 | 3235 | 3235 | 3235 | 209 |
| 450 | 20250418 | 111200 | 867995010 | 3235 | 3240 | 3240 | 3235 | 2209 |
| 451 | 20250418 | 111100 | 860846695 | 3245 | 3235 | 3250 | 3235 | 1230 |
| 452 | 20250418 | 111000 | 856865030 | 3235 | 3250 | 3250 | 3235 | 286 |
| 453 | 20250418 | 110900 | 855939805 | 3240 | 3255 | 3255 | 3240 | 3890 |
| 454 | 20250418 | 110800 | 843318470 | 3255 | 3255 | 3255 | 3250 | 438 |
| 455 | 20250418 | 110700 | 841892895 | 3255 | 3255 | 3255 | 3255 | 70 |
| 456 | 20250418 | 110600 | 841665045 | 3255 | 3255 | 3255 | 3255 | 1208 |
| 457 | 20250418 | 110500 | 837733005 | 3260 | 3260 | 3260 | 3260 | 48 |
| 458 | 20250418 | 110400 | 837576525 | 3265 | 3260 | 3265 | 3255 | 258 |
| 459 | 20250418 | 110300 | 836735725 | 3265 | 3265 | 3265 | 3260 | 360 |
| 460 | 20250418 | 110200 | 835561845 | 3265 | 3260 | 3265 | 3255 | 2314 |
| 461 | 20250418 | 110100 | 828015995 | 3260 | 3260 | 3262 | 3255 | 198 |
| 462 | 20250418 | 110000 | 827370545 | 3260 | 3260 | 3260 | 3260 | 622 |
| 463 | 20250418 | 105900 | 825342825 | 3265 | 3270 | 3270 | 3265 | 6 |
| 464 | 20250418 | 105800 | 825323225 | 3270 | 3265 | 3270 | 3265 | 7 |
| 465 | 20250418 | 105700 | 825300340 | 3265 | 3270 | 3270 | 3260 | 93 |
| 466 | 20250418 | 105600 | 824996735 | 3270 | 3260 | 3270 | 3260 | 2059 |
| 467 | 20250418 | 105500 | 818269735 | 3260 | 3245 | 3260 | 3245 | 4076 |
| 468 | 20250418 | 105400 | 805024850 | 3245 | 3245 | 3250 | 3245 | 3758 |
| 469 | 20250418 | 105300 | 792824020 | 3245 | 3245 | 3245 | 3245 | 14 |
| 470 | 20250418 | 105200 | 792778590 | 3250 | 3240 | 3250 | 3235 | 2526 |
| 471 | 20250418 | 105100 | 784582810 | 3240 | 3240 | 3240 | 3240 | 203 |
| 472 | 20250418 | 105000 | 783925090 | 3240 | 3240 | 3240 | 3240 | 293 |
| 473 | 20250418 | 104900 | 782975770 | 3240 | 3240 | 3240 | 3240 | 26 |
| 474 | 20250418 | 104800 | 782891530 | 3245 | 3230 | 3245 | 3230 | 6977 |
| 475 | 20250418 | 104700 | 760283485 | 3230 | 3220 | 3230 | 3220 | 342 |
| 476 | 20250418 | 104600 | 759180530 | 3220 | 3230 | 3230 | 3220 | 484 |
| 477 | 20250418 | 104500 | 757619900 | 3235 | 3230 | 3235 | 3230 | 639 |
| 478 | 20250418 | 104400 | 755555860 | 3230 | 3230 | 3230 | 3230 | 416 |
| 479 | 20250418 | 104300 | 754212180 | 3235 | 3235 | 3235 | 3235 | 19 |
| 480 | 20250418 | 104200 | 754150715 | 3230 | 3230 | 3230 | 3230 | 1801 |
| 481 | 20250418 | 104100 | 748333485 | 3230 | 3225 | 3230 | 3225 | 308 |
| 482 | 20250418 | 104000 | 747340115 | 3215 | 3215 | 3215 | 3215 | 2007 |
| 483 | 20250418 | 103900 | 740887610 | 3210 | 3210 | 3210 | 3210 | 15 |
| 484 | 20250418 | 103800 | 740839460 | 3210 | 3220 | 3220 | 3210 | 2500 |
| 485 | 20250418 | 103700 | 732809065 | 3225 | 3225 | 3225 | 3220 | 176 |
| 486 | 20250418 | 103600 | 732242245 | 3225 | 3225 | 3225 | 3225 | 511 |
| 487 | 20250418 | 103500 | 730594270 | 3225 | 3225 | 3225 | 3225 | 3 |
| 488 | 20250418 | 103400 | 730584595 | 3225 | 3235 | 3235 | 3225 | 67 |
| 489 | 20250418 | 103300 | 730368360 | 3235 | 3230 | 3235 | 3230 | 2000 |
| 490 | 20250418 | 103200 | 723899115 | 3230 | 3220 | 3230 | 3205 | 8212 |
| 491 | 20250418 | 103100 | 697448935 | 3220 | 3210 | 3222 | 3210 | 1849 |
| 492 | 20250418 | 103000 | 691496510 | 3215 | 3220 | 3220 | 3195 | 35490 |
| 493 | 20250418 | 102900 | 577859315 | 3220 | 3225 | 3225 | 3220 | 62 |
| 494 | 20250418 | 102800 | 577659610 | 3225 | 3225 | 3225 | 3225 | 0 |
| 495 | 20250418 | 102700 | 577659610 | 3225 | 3225 | 3225 | 3220 | 976 |
| 496 | 20250418 | 102600 | 574516235 | 3225 | 3230 | 3230 | 3220 | 992 |
| 497 | 20250418 | 102500 | 571316860 | 3220 | 3230 | 3235 | 3220 | 1130 |
| 498 | 20250418 | 102400 | 567677815 | 3225 | 3225 | 3225 | 3225 | 21 |
| 499 | 20250418 | 102300 | 567610090 | 3225 | 3230 | 3230 | 3220 | 6696 |
| 500 | 20250418 | 102200 | 546029655 | 3230 | 3225 | 3230 | 3225 | 91 |
| 501 | 20250418 | 102100 | 545735740 | 3225 | 3225 | 3225 | 3225 | 305 |
| 502 | 20250418 | 102000 | 544752115 | 3235 | 3235 | 3235 | 3235 | 0 |
| 503 | 20250418 | 101900 | 544752115 | 3235 | 3230 | 3235 | 3225 | 313 |
| 504 | 20250418 | 101800 | 543741890 | 3230 | 3230 | 3230 | 3225 | 719 |
| 505 | 20250418 | 101700 | 541423030 | 3230 | 3225 | 3230 | 3225 | 11 |
| 506 | 20250418 | 101600 | 541387505 | 3220 | 3230 | 3230 | 3220 | 5696 |
| 507 | 20250418 | 101500 | 523016115 | 3230 | 3230 | 3230 | 3230 | 2 |
| 508 | 20250418 | 101400 | 523009655 | 3230 | 3230 | 3230 | 3230 | 1394 |
| 509 | 20250418 | 101300 | 518507035 | 3230 | 3220 | 3230 | 3220 | 343 |
| 510 | 20250418 | 101200 | 517402255 | 3220 | 3230 | 3230 | 3220 | 6171 |
| 511 | 20250418 | 101100 | 497509635 | 3230 | 3230 | 3230 | 3230 | 4039 |
| 512 | 20250418 | 101000 | 484463665 | 3235 | 3235 | 3235 | 3230 | 6053 |
| 513 | 20250418 | 100900 | 464904340 | 3235 | 3235 | 3235 | 3235 | 2341 |
| 514 | 20250418 | 100800 | 457331205 | 3235 | 3245 | 3250 | 3235 | 2724 |
| 515 | 20250418 | 100700 | 448505295 | 3250 | 3250 | 3250 | 3250 | 67 |
| 516 | 20250418 | 100600 | 448287545 | 3250 | 3240 | 3252 | 3235 | 6386 |
| 517 | 20250418 | 100500 | 427601225 | 3250 | 3255 | 3285 | 3245 | 12018 |
| 518 | 20250418 | 100400 | 388510895 | 3255 | 3255 | 3255 | 3250 | 9659 |
| 519 | 20250418 | 100300 | 357108270 | 3255 | 3265 | 3265 | 3255 | 88 |
| 520 | 20250418 | 100200 | 356821800 | 3265 | 3260 | 3265 | 3260 | 219 |
| 521 | 20250418 | 100100 | 356107795 | 3260 | 3260 | 3265 | 3255 | 968 |
| 522 | 20250418 | 100000 | 352956865 | 3260 | 3260 | 3265 | 3255 | 66 |
| 523 | 20250418 | 095900 | 352741825 | 3265 | 3260 | 3265 | 3255 | 108 |
| 524 | 20250418 | 095800 | 352389910 | 3260 | 3260 | 3260 | 3260 | 350 |
| 525 | 20250418 | 095700 | 351248910 | 3255 | 3255 | 3255 | 3255 | 74 |
| 526 | 20250418 | 095600 | 351008040 | 3255 | 3260 | 3260 | 3255 | 1849 |
| 527 | 20250418 | 095500 | 344985300 | 3260 | 3265 | 3265 | 3260 | 636 |
| 528 | 20250418 | 095400 | 342910940 | 3265 | 3260 | 3265 | 3260 | 229 |
| 529 | 20250418 | 095300 | 342164345 | 3265 | 3265 | 3265 | 3265 | 948 |
| 530 | 20250418 | 095200 | 339069125 | 3260 | 3260 | 3260 | 3260 | 38 |
| 531 | 20250418 | 095100 | 338945245 | 3260 | 3260 | 3260 | 3260 | 502 |
| 532 | 20250418 | 095000 | 337308725 | 3265 | 3265 | 3265 | 3265 | 1 |
| 533 | 20250418 | 094900 | 337305460 | 3260 | 3255 | 3260 | 3255 | 534 |
| 534 | 20250418 | 094800 | 335565620 | 3255 | 3255 | 3260 | 3255 | 3276 |
| 535 | 20250418 | 094700 | 324896870 | 3265 | 3260 | 3265 | 3255 | 104 |
| 536 | 20250418 | 094600 | 324557840 | 3250 | 3255 | 3255 | 3250 | 1093 |
| 537 | 20250418 | 094500 | 321002840 | 3255 | 3260 | 3260 | 3255 | 182 |
| 538 | 20250418 | 094400 | 320410330 | 3255 | 3260 | 3265 | 3255 | 238 |
| 539 | 20250418 | 094300 | 319634140 | 3260 | 3255 | 3265 | 3255 | 465 |
| 540 | 20250418 | 094200 | 318119750 | 3265 | 3265 | 3265 | 3260 | 149 |
| 541 | 20250418 | 094100 | 317633965 | 3260 | 3265 | 3265 | 3255 | 437 |
| 542 | 20250418 | 094000 | 316210135 | 3265 | 3255 | 3265 | 3255 | 331 |
| 543 | 20250418 | 093900 | 315132720 | 3260 | 3260 | 3265 | 3255 | 3637 |
| 544 | 20250418 | 093800 | 303289910 | 3255 | 3260 | 3265 | 3255 | 149 |
| 545 | 20250418 | 093700 | 302804745 | 3265 | 3255 | 3265 | 3255 | 575 |
| 546 | 20250418 | 093600 | 300933080 | 3255 | 3270 | 3270 | 3255 | 968 |
| 547 | 20250418 | 093500 | 297781235 | 3260 | 3275 | 3275 | 3260 | 87 |
| 548 | 20250418 | 093400 | 297497525 | 3255 | 3275 | 3275 | 3255 | 1959 |
| 549 | 20250418 | 093300 | 291107575 | 3280 | 3280 | 3280 | 3265 | 2276 |
| 550 | 20250418 | 093200 | 283676345 | 3280 | 3290 | 3290 | 3280 | 5 |
| 551 | 20250418 | 093100 | 283659930 | 3290 | 3290 | 3290 | 3280 | 158 |
| 552 | 20250418 | 093000 | 283140870 | 3290 | 3265 | 3290 | 3260 | 5001 |
| 553 | 20250418 | 092900 | 266766755 | 3265 | 3255 | 3265 | 3255 | 3 |
| 554 | 20250418 | 092800 | 266756970 | 3260 | 3265 | 3265 | 3260 | 41 |
| 555 | 20250418 | 092700 | 266623295 | 3265 | 3265 | 3265 | 3255 | 31 |
| 556 | 20250418 | 092600 | 266522130 | 3250 | 3255 | 3255 | 3250 | 5000 |
| 557 | 20250418 | 092500 | 250266310 | 3255 | 3265 | 3265 | 3255 | 4648 |
| 558 | 20250418 | 092400 | 235103015 | 3270 | 3270 | 3270 | 3270 | 200 |
| 559 | 20250418 | 092300 | 234449015 | 3270 | 3265 | 3270 | 3265 | 669 |
| 560 | 20250418 | 092200 | 232262735 | 3270 | 3270 | 3270 | 3270 | 451 |
| 561 | 20250418 | 092100 | 230787965 | 3265 | 3265 | 3265 | 3265 | 1 |
| 562 | 20250418 | 092000 | 230784700 | 3265 | 3270 | 3270 | 3265 | 507 |
| 563 | 20250418 | 091900 | 229129110 | 3270 | 3265 | 3270 | 3265 | 314 |
| 564 | 20250418 | 091800 | 228102380 | 3265 | 3265 | 3270 | 3265 | 309 |
| 565 | 20250418 | 091700 | 227092435 | 3265 | 3265 | 3265 | 3265 | 167 |
| 566 | 20250418 | 091600 | 226547180 | 3265 | 3265 | 3265 | 3265 | 2 |
| 567 | 20250418 | 091500 | 226540650 | 3265 | 3280 | 3280 | 3265 | 2960 |
| 568 | 20250418 | 091400 | 216875260 | 3280 | 3275 | 3280 | 3275 | 606 |
| 569 | 20250418 | 091300 | 214890595 | 3280 | 3270 | 3280 | 3270 | 2680 |
| 570 | 20250418 | 091200 | 206109820 | 3260 | 3265 | 3275 | 3260 | 31 |
| 571 | 20250418 | 091100 | 206008455 | 3265 | 3260 | 3280 | 3260 | 722 |
| 572 | 20250418 | 091000 | 203648635 | 3260 | 3235 | 3265 | 3235 | 719 |
| 573 | 20250418 | 090900 | 201306290 | 3235 | 3245 | 3250 | 3230 | 8553 |
| 574 | 20250418 | 090800 | 173619305 | 3245 | 3250 | 3250 | 3240 | 784 |
| 575 | 20250418 | 090700 | 171077905 | 3240 | 3245 | 3250 | 3240 | 2941 |
| 576 | 20250418 | 090600 | 161544675 | 3240 | 3260 | 3260 | 3240 | 6897 |
| 577 | 20250418 | 090500 | 139145815 | 3260 | 3260 | 3260 | 3255 | 1844 |
| 578 | 20250418 | 090400 | 133142080 | 3260 | 3265 | 3265 | 3260 | 1062 |
| 579 | 20250418 | 090300 | 129677605 | 3265 | 3265 | 3275 | 3245 | 5605 |
| 580 | 20250418 | 090200 | 111440095 | 3265 | 3250 | 3265 | 3250 | 4541 |
| 581 | 20250418 | 090100 | 96643410 | 3250 | 3260 | 3280 | 3245 | 13513 |
| 582 | 20250418 | 090000 | 52679875 | 3260 | 3300 | 3300 | 3260 | 16018 |