29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 185600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 3 | 20250418 | 185500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20250418 | 185400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20250418 | 185300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20250418 | 185200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20250418 | 185100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20250418 | 185000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20250418 | 184900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20250418 | 184800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20250418 | 184700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20250418 | 184600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20250418 | 184500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20250418 | 184400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20250418 | 184300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20250418 | 184200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20250418 | 184100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20250418 | 184000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20250418 | 183900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20250418 | 183800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20250418 | 183700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20250418 | 183600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20250418 | 183500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20250418 | 183400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20250418 | 183300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20250418 | 183200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20250418 | 183100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20250418 | 183000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20250418 | 182900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20250418 | 182800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20250418 | 182700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20250418 | 182600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 33 | 20250418 | 182500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20250418 | 182400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20250418 | 182300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20250418 | 182200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20250418 | 182100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20250418 | 182000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20250418 | 181900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20250418 | 181800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20250418 | 181700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20250418 | 181600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20250418 | 181500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20250418 | 181400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20250418 | 181300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20250418 | 181200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20250418 | 181100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20250418 | 181000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20250418 | 180900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20250418 | 180800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20250418 | 180700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20250418 | 180600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20250418 | 180500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20250418 | 180400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20250418 | 180300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20250418 | 180200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20250418 | 180100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20250418 | 180000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20250418 | 175900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20250418 | 175800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20250418 | 175700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20250418 | 175600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 63 | 20250418 | 175500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20250418 | 175400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20250418 | 175300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20250418 | 175200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20250418 | 175100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20250418 | 175000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20250418 | 174900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20250418 | 174800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20250418 | 174700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20250418 | 174600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20250418 | 174500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20250418 | 174400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20250418 | 174300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20250418 | 174200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20250418 | 174100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20250418 | 174000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20250418 | 173900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20250418 | 173800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20250418 | 173700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20250418 | 173600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20250418 | 173500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20250418 | 173400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20250418 | 173300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20250418 | 173200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20250418 | 173100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20250418 | 173000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20250418 | 172900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20250418 | 172800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20250418 | 172700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20250418 | 172600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 93 | 20250418 | 172500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20250418 | 172400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20250418 | 172300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20250418 | 172200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20250418 | 172100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20250418 | 172000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20250418 | 171900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20250418 | 171800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20250418 | 171700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20250418 | 171600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20250418 | 171500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20250418 | 171400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20250418 | 171300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20250418 | 171200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20250418 | 171100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20250418 | 171000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20250418 | 170900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20250418 | 170800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20250418 | 170700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20250418 | 170600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20250418 | 170500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20250418 | 170400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20250418 | 170300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20250418 | 170200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20250418 | 170100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20250418 | 170000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20250418 | 165900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20250418 | 165800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20250418 | 165700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20250418 | 165600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 123 | 20250418 | 165500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20250418 | 165400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20250418 | 165300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20250418 | 165200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20250418 | 165100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20250418 | 165000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20250418 | 164900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20250418 | 164800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20250418 | 164700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20250418 | 164600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20250418 | 164500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20250418 | 164400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20250418 | 164300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20250418 | 164200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20250418 | 164100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20250418 | 164000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20250418 | 163900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20250418 | 163800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20250418 | 163700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20250418 | 163600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20250418 | 163500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20250418 | 163400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20250418 | 163300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20250418 | 163200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20250418 | 163100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20250418 | 163000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20250418 | 162900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20250418 | 162800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20250418 | 162700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20250418 | 162600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 153 | 20250418 | 162500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20250418 | 162400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20250418 | 162300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20250418 | 162200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20250418 | 162100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20250418 | 162000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20250418 | 161900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20250418 | 161800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20250418 | 161700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20250418 | 161600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20250418 | 161500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20250418 | 161400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20250418 | 161300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20250418 | 161200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20250418 | 161100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20250418 | 161000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20250418 | 160900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20250418 | 160800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20250418 | 160700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20250418 | 160600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20250418 | 160500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20250418 | 160400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20250418 | 160300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20250418 | 160200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20250418 | 160100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20250418 | 160000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20250418 | 155900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20250418 | 155800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20250418 | 155700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20250418 | 155600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 183 | 20250418 | 155500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20250418 | 155400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20250418 | 155300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20250418 | 155200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20250418 | 155100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20250418 | 155000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20250418 | 154900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20250418 | 154800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20250418 | 154700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20250418 | 154600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20250418 | 154500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20250418 | 154400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20250418 | 154300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20250418 | 154200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20250418 | 154100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20250418 | 154000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20250418 | 153900 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20250418 | 153800 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20250418 | 153700 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20250418 | 153600 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20250418 | 153500 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20250418 | 153400 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20250418 | 153300 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20250418 | 153200 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20250418 | 153100 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20250418 | 153000 | 2452430058 | 3745 | 3745 | 3745 | 3745 | 5938 |
| 209 | 20250418 | 152900 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20250418 | 152800 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20250418 | 152700 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20250418 | 152600 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 213 | 20250418 | 152500 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20250418 | 152400 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20250418 | 152300 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20250418 | 152200 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20250418 | 152100 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20250418 | 152000 | 2430192248 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20250418 | 151900 | 2430192248 | 3775 | 3745 | 3775 | 3745 | 1028 |
| 220 | 20250418 | 151800 | 2426332278 | 3740 | 3725 | 3755 | 3725 | 1498 |
| 221 | 20250418 | 151700 | 2420722528 | 3755 | 3730 | 3755 | 3725 | 2983 |
| 222 | 20250418 | 151600 | 2409580828 | 3755 | 3760 | 3770 | 3735 | 2920 |
| 223 | 20250418 | 151500 | 2398608828 | 3770 | 3785 | 3785 | 3760 | 5663 |
| 224 | 20250418 | 151400 | 2377201228 | 3790 | 3800 | 3805 | 3790 | 3044 |
| 225 | 20250418 | 151300 | 2365646643 | 3795 | 3795 | 3795 | 3795 | 700 |
| 226 | 20250418 | 151200 | 2362990143 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20250418 | 151100 | 2362990143 | 3800 | 3805 | 3805 | 3790 | 4660 |
| 228 | 20250418 | 151000 | 2345316273 | 3805 | 3800 | 3805 | 3795 | 5392 |
| 229 | 20250418 | 150900 | 2324806443 | 3800 | 3790 | 3800 | 3785 | 2161 |
| 230 | 20250418 | 150800 | 2316609263 | 3790 | 3790 | 3790 | 3790 | 308 |
| 231 | 20250418 | 150700 | 2315441943 | 3795 | 3795 | 3795 | 3795 | 488 |
| 232 | 20250418 | 150600 | 2313589983 | 3795 | 3795 | 3795 | 3790 | 3122 |
| 233 | 20250418 | 150500 | 2301752143 | 3810 | 3815 | 3815 | 3795 | 2289 |
| 234 | 20250418 | 150400 | 2293050633 | 3815 | 3815 | 3820 | 3805 | 1199 |
| 235 | 20250418 | 150300 | 2288473188 | 3815 | 3815 | 3820 | 3805 | 1441 |
| 236 | 20250418 | 150200 | 2282973943 | 3800 | 3815 | 3820 | 3800 | 1083 |
| 237 | 20250418 | 150100 | 2278840553 | 3805 | 3815 | 3820 | 3800 | 2162 |
| 238 | 20250418 | 150000 | 2270598988 | 3815 | 3810 | 3815 | 3810 | 3141 |
| 239 | 20250418 | 145900 | 2258626408 | 3805 | 3790 | 3810 | 3785 | 2036 |
| 240 | 20250418 | 145800 | 2250889043 | 3785 | 3790 | 3790 | 3785 | 331 |
| 241 | 20250418 | 145700 | 2249636203 | 3785 | 3785 | 3785 | 3785 | 30 |
| 242 | 20250418 | 145600 | 2249522653 | 3785 | 3785 | 3785 | 3785 | 1 |
| 243 | 20250418 | 145500 | 2249518868 | 3790 | 3790 | 3790 | 3790 | 44 |
| 244 | 20250418 | 145400 | 2249352108 | 3790 | 3795 | 3795 | 3785 | 36 |
| 245 | 20250418 | 145300 | 2249215588 | 3790 | 3805 | 3810 | 3790 | 1546 |
| 246 | 20250418 | 145200 | 2243336453 | 3795 | 3800 | 3805 | 3795 | 1799 |
| 247 | 20250418 | 145100 | 2236500448 | 3805 | 3810 | 3815 | 3805 | 3581 |
| 248 | 20250418 | 145000 | 2222849758 | 3805 | 3795 | 3810 | 3795 | 4215 |
| 249 | 20250418 | 144900 | 2206822383 | 3800 | 3790 | 3800 | 3790 | 23249 |
| 250 | 20250418 | 144800 | 2118518938 | 3790 | 3765 | 3790 | 3765 | 22122 |
| 251 | 20250418 | 144700 | 2035066748 | 3770 | 3740 | 3770 | 3740 | 18966 |
| 252 | 20250418 | 144600 | 1963686223 | 3745 | 3735 | 3745 | 3735 | 1166 |
| 253 | 20250418 | 144500 | 1959327888 | 3735 | 3735 | 3735 | 3735 | 291 |
| 254 | 20250418 | 144400 | 1958241003 | 3735 | 3735 | 3735 | 3735 | 500 |
| 255 | 20250418 | 144300 | 1956373503 | 3735 | 3735 | 3735 | 3735 | 0 |
| 256 | 20250418 | 144200 | 1956373503 | 3735 | 3740 | 3740 | 3735 | 832 |
| 257 | 20250418 | 144100 | 1953262783 | 3740 | 3740 | 3740 | 3740 | 0 |
| 258 | 20250418 | 144000 | 1953262783 | 3740 | 3740 | 3740 | 3740 | 0 |
| 259 | 20250418 | 143900 | 1953262783 | 3740 | 3740 | 3740 | 3740 | 0 |
| 260 | 20250418 | 143800 | 1953262783 | 3740 | 3740 | 3740 | 3740 | 10 |
| 261 | 20250418 | 143700 | 1953225383 | 3740 | 3735 | 3740 | 3735 | 401 |
| 262 | 20250418 | 143600 | 1951726828 | 3735 | 3735 | 3735 | 3735 | 144 |
| 263 | 20250418 | 143500 | 1951188988 | 3735 | 3735 | 3735 | 3735 | 0 |
| 264 | 20250418 | 143400 | 1951188988 | 3735 | 3725 | 3735 | 3725 | 508 |
| 265 | 20250418 | 143300 | 1949294608 | 3730 | 3720 | 3730 | 3720 | 768 |
| 266 | 20250418 | 143200 | 1946430398 | 3720 | 3720 | 3720 | 3720 | 1 |
| 267 | 20250418 | 143100 | 1946426678 | 3720 | 3720 | 3720 | 3720 | 50 |
| 268 | 20250418 | 143000 | 1946240678 | 3720 | 3710 | 3725 | 3710 | 68 |
| 269 | 20250418 | 142900 | 1945987903 | 3720 | 3720 | 3720 | 3720 | 5351 |
| 270 | 20250418 | 142800 | 1926082183 | 3720 | 3720 | 3720 | 3720 | 0 |
| 271 | 20250418 | 142700 | 1926082183 | 3720 | 3720 | 3720 | 3720 | 0 |
| 272 | 20250418 | 142600 | 1926082183 | 3720 | 3720 | 3720 | 3720 | 250 |
| 273 | 20250418 | 142500 | 1925152183 | 3720 | 3720 | 3720 | 3715 | 518 |
| 274 | 20250418 | 142400 | 1923225553 | 3720 | 3720 | 3720 | 3720 | 88 |
| 275 | 20250418 | 142300 | 1922898193 | 3720 | 3720 | 3720 | 3720 | 813 |
| 276 | 20250418 | 142200 | 1919873833 | 3720 | 3715 | 3720 | 3715 | 220 |
| 277 | 20250418 | 142100 | 1919055458 | 3720 | 3720 | 3720 | 3720 | 68 |
| 278 | 20250418 | 142000 | 1918802498 | 3725 | 3715 | 3725 | 3715 | 125 |
| 279 | 20250418 | 141900 | 1918337703 | 3715 | 3700 | 3715 | 3700 | 191 |
| 280 | 20250418 | 141800 | 1917629478 | 3700 | 3700 | 3700 | 3700 | 65 |
| 281 | 20250418 | 141700 | 1917388978 | 3700 | 3700 | 3705 | 3695 | 198 |
| 282 | 20250418 | 141600 | 1916656388 | 3700 | 3700 | 3700 | 3700 | 856 |
| 283 | 20250418 | 141500 | 1913489188 | 3700 | 3700 | 3710 | 3700 | 123 |
| 284 | 20250418 | 141400 | 1913033738 | 3700 | 3700 | 3700 | 3700 | 2094 |
| 285 | 20250418 | 141300 | 1905285938 | 3700 | 3700 | 3700 | 3700 | 114 |
| 286 | 20250418 | 141200 | 1904864138 | 3700 | 3700 | 3705 | 3700 | 390 |
| 287 | 20250418 | 141100 | 1903421108 | 3700 | 3710 | 3710 | 3700 | 383 |
| 288 | 20250418 | 141000 | 1902002488 | 3720 | 3725 | 3725 | 3720 | 89 |
| 289 | 20250418 | 140900 | 1901671068 | 3745 | 3745 | 3745 | 3745 | 0 |
| 290 | 20250418 | 140800 | 1901671068 | 3745 | 3715 | 3745 | 3715 | 7777 |
| 291 | 20250418 | 140700 | 1872653133 | 3715 | 3710 | 3715 | 3705 | 2874 |
| 292 | 20250418 | 140600 | 1861986893 | 3715 | 3715 | 3715 | 3715 | 423 |
| 293 | 20250418 | 140500 | 1860415448 | 3720 | 3720 | 3720 | 3720 | 348 |
| 294 | 20250418 | 140400 | 1859120888 | 3730 | 3740 | 3740 | 3730 | 3647 |
| 295 | 20250418 | 140300 | 1845501998 | 3740 | 3750 | 3760 | 3740 | 244 |
| 296 | 20250418 | 140200 | 1844588343 | 3755 | 3760 | 3770 | 3755 | 4035 |
| 297 | 20250418 | 140100 | 1829412768 | 3770 | 3755 | 3770 | 3755 | 1165 |
| 298 | 20250418 | 140000 | 1825025173 | 3760 | 3760 | 3760 | 3760 | 600 |
| 299 | 20250418 | 135900 | 1822769173 | 3760 | 3760 | 3760 | 3760 | 500 |
| 300 | 20250418 | 135800 | 1820889173 | 3760 | 3770 | 3770 | 3760 | 417 |
| 301 | 20250418 | 135700 | 1819319363 | 3775 | 3775 | 3775 | 3775 | 0 |
| 302 | 20250418 | 135600 | 1819319363 | 3775 | 3775 | 3775 | 3775 | 100 |
| 303 | 20250418 | 135500 | 1818941863 | 3775 | 3790 | 3790 | 3760 | 5966 |
| 304 | 20250418 | 135400 | 1796423393 | 3790 | 3775 | 3790 | 3775 | 4250 |
| 305 | 20250418 | 135300 | 1780357318 | 3775 | 3775 | 3780 | 3775 | 138 |
| 306 | 20250418 | 135200 | 1779836353 | 3775 | 3760 | 3775 | 3760 | 1004 |
| 307 | 20250418 | 135100 | 1776048848 | 3765 | 3765 | 3765 | 3765 | 325 |
| 308 | 20250418 | 135000 | 1774825223 | 3765 | 3745 | 3765 | 3745 | 3037 |
| 309 | 20250418 | 134900 | 1763420733 | 3745 | 3745 | 3750 | 3740 | 644 |
| 310 | 20250418 | 134800 | 1761006693 | 3750 | 3745 | 3750 | 3745 | 2690 |
| 311 | 20250418 | 134700 | 1750919443 | 3750 | 3750 | 3750 | 3750 | 143 |
| 312 | 20250418 | 134600 | 1750383193 | 3755 | 3740 | 3755 | 3740 | 18180 |
| 313 | 20250418 | 134500 | 1682244168 | 3730 | 3710 | 3735 | 3710 | 5371 |
| 314 | 20250418 | 134400 | 1662243358 | 3715 | 3720 | 3720 | 3715 | 692 |
| 315 | 20250418 | 134300 | 1659670538 | 3720 | 3720 | 3725 | 3720 | 2630 |
| 316 | 20250418 | 134200 | 1649879753 | 3720 | 3730 | 3735 | 3720 | 2969 |
| 317 | 20250418 | 134100 | 1638809923 | 3725 | 3700 | 3725 | 3700 | 30323 |
| 318 | 20250418 | 134000 | 1526274903 | 3700 | 3685 | 3700 | 3685 | 5023 |
| 319 | 20250418 | 133900 | 1507732188 | 3685 | 3685 | 3685 | 3685 | 1830 |
| 320 | 20250418 | 133800 | 1500988638 | 3680 | 3680 | 3680 | 3680 | 0 |
| 321 | 20250418 | 133700 | 1500988638 | 3680 | 3680 | 3680 | 3680 | 10 |
| 322 | 20250418 | 133600 | 1500951838 | 3680 | 3680 | 3680 | 3680 | 100 |
| 323 | 20250418 | 133500 | 1500583838 | 3680 | 3680 | 3680 | 3680 | 10 |
| 324 | 20250418 | 133400 | 1500547038 | 3680 | 3680 | 3680 | 3680 | 10 |
| 325 | 20250418 | 133300 | 1500510238 | 3680 | 3680 | 3680 | 3680 | 70 |
| 326 | 20250418 | 133200 | 1500252638 | 3680 | 3675 | 3680 | 3675 | 3358 |
| 327 | 20250418 | 133100 | 1487896888 | 3675 | 3675 | 3675 | 3675 | 8 |
| 328 | 20250418 | 133000 | 1487867488 | 3675 | 3675 | 3675 | 3675 | 45 |
| 329 | 20250418 | 132900 | 1487702113 | 3675 | 3675 | 3675 | 3675 | 0 |
| 330 | 20250418 | 132800 | 1487702113 | 3675 | 3675 | 3675 | 3675 | 0 |
| 331 | 20250418 | 132700 | 1487702113 | 3675 | 3675 | 3675 | 3675 | 0 |
| 332 | 20250418 | 132600 | 1487702113 | 3675 | 3675 | 3675 | 3675 | 1654 |
| 333 | 20250418 | 132500 | 1481623663 | 3675 | 3670 | 3675 | 3670 | 4 |
| 334 | 20250418 | 132400 | 1481608978 | 3675 | 3675 | 3675 | 3675 | 30 |
| 335 | 20250418 | 132300 | 1481498728 | 3670 | 3665 | 3670 | 3665 | 142 |
| 336 | 20250418 | 132200 | 1480977838 | 3665 | 3665 | 3665 | 3665 | 1 |
| 337 | 20250418 | 132100 | 1480974173 | 3660 | 3660 | 3660 | 3660 | 300 |
| 338 | 20250418 | 132000 | 1479876173 | 3655 | 3655 | 3655 | 3655 | 183 |
| 339 | 20250418 | 131900 | 1479207308 | 3655 | 3655 | 3655 | 3655 | 30 |
| 340 | 20250418 | 131800 | 1479097658 | 3655 | 3655 | 3655 | 3655 | 0 |
| 341 | 20250418 | 131700 | 1479097658 | 3655 | 3650 | 3655 | 3650 | 501 |
| 342 | 20250418 | 131600 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 0 |
| 343 | 20250418 | 131500 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 0 |
| 344 | 20250418 | 131400 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 0 |
| 345 | 20250418 | 131300 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 0 |
| 346 | 20250418 | 131200 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 0 |
| 347 | 20250418 | 131100 | 1477269003 | 3655 | 3655 | 3655 | 3655 | 2 |
| 348 | 20250418 | 131000 | 1477261693 | 3655 | 3655 | 3655 | 3655 | 114 |
| 349 | 20250418 | 130900 | 1476845023 | 3655 | 3655 | 3655 | 3655 | 83 |
| 350 | 20250418 | 130800 | 1476541658 | 3660 | 3660 | 3660 | 3660 | 14 |
| 351 | 20250418 | 130700 | 1476490418 | 3660 | 3660 | 3660 | 3660 | 3 |
| 352 | 20250418 | 130600 | 1476479438 | 3660 | 3660 | 3660 | 3660 | 0 |
| 353 | 20250418 | 130500 | 1476479438 | 3660 | 3660 | 3660 | 3660 | 0 |
| 354 | 20250418 | 130400 | 1476479438 | 3660 | 3660 | 3660 | 3660 | 1 |
| 355 | 20250418 | 130300 | 1476475778 | 3660 | 3660 | 3660 | 3660 | 1 |
| 356 | 20250418 | 130200 | 1476472118 | 3660 | 3660 | 3660 | 3660 | 144 |
| 357 | 20250418 | 130100 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 358 | 20250418 | 130000 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 359 | 20250418 | 125900 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 360 | 20250418 | 125800 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 361 | 20250418 | 125700 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 362 | 20250418 | 125600 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 363 | 20250418 | 125500 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 364 | 20250418 | 125400 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 0 |
| 365 | 20250418 | 125300 | 1475945078 | 3660 | 3660 | 3660 | 3660 | 1 |
| 366 | 20250418 | 125200 | 1475941418 | 3660 | 3665 | 3665 | 3660 | 189 |
| 367 | 20250418 | 125100 | 1475249578 | 3665 | 3665 | 3665 | 3665 | 0 |
| 368 | 20250418 | 125000 | 1475249578 | 3665 | 3665 | 3665 | 3665 | 20 |
| 369 | 20250418 | 124900 | 1475176278 | 3670 | 3670 | 3670 | 3670 | 0 |
| 370 | 20250418 | 124800 | 1475176278 | 3670 | 3670 | 3670 | 3670 | 500 |
| 371 | 20250418 | 124700 | 1473341278 | 3670 | 3670 | 3670 | 3670 | 0 |
| 372 | 20250418 | 124600 | 1473341278 | 3670 | 3665 | 3670 | 3665 | 3 |
| 373 | 20250418 | 124500 | 1473330278 | 3665 | 3665 | 3665 | 3665 | 190 |
| 374 | 20250418 | 124400 | 1472633928 | 3665 | 3665 | 3665 | 3665 | 167 |
| 375 | 20250418 | 124300 | 1472021873 | 3665 | 3680 | 3680 | 3665 | 2487 |
| 376 | 20250418 | 124200 | 1462890553 | 3685 | 3685 | 3685 | 3685 | 0 |
| 377 | 20250418 | 124100 | 1462890553 | 3685 | 3685 | 3685 | 3685 | 3 |
| 378 | 20250418 | 124000 | 1462879498 | 3685 | 3685 | 3685 | 3685 | 0 |
| 379 | 20250418 | 123900 | 1462879498 | 3685 | 3680 | 3685 | 3680 | 41 |
| 380 | 20250418 | 123800 | 1462728613 | 3680 | 3680 | 3680 | 3680 | 0 |
| 381 | 20250418 | 123700 | 1462728613 | 3680 | 3680 | 3680 | 3680 | 14 |
| 382 | 20250418 | 123600 | 1462677093 | 3685 | 3685 | 3685 | 3685 | 27 |
| 383 | 20250418 | 123500 | 1462577598 | 3685 | 3685 | 3685 | 3685 | 0 |
| 384 | 20250418 | 123400 | 1462577598 | 3685 | 3685 | 3685 | 3685 | 1 |
| 385 | 20250418 | 123300 | 1462573913 | 3685 | 3685 | 3685 | 3685 | 0 |
| 386 | 20250418 | 123200 | 1462573913 | 3685 | 3685 | 3685 | 3685 | 1 |
| 387 | 20250418 | 123100 | 1462570228 | 3680 | 3680 | 3680 | 3680 | 0 |
| 388 | 20250418 | 123000 | 1462570228 | 3680 | 3680 | 3680 | 3680 | 6 |
| 389 | 20250418 | 122900 | 1462548148 | 3680 | 3680 | 3680 | 3680 | 431 |
| 390 | 20250418 | 122800 | 1460962068 | 3690 | 3690 | 3690 | 3690 | 0 |
| 391 | 20250418 | 122700 | 1460962068 | 3690 | 3695 | 3695 | 3690 | 856 |
| 392 | 20250418 | 122600 | 1457803423 | 3690 | 3690 | 3690 | 3690 | 0 |
| 393 | 20250418 | 122500 | 1457803423 | 3690 | 3685 | 3690 | 3685 | 1174 |
| 394 | 20250418 | 122400 | 1453471863 | 3690 | 3690 | 3690 | 3690 | 0 |
| 395 | 20250418 | 122300 | 1453471863 | 3690 | 3680 | 3690 | 3680 | 582 |
| 396 | 20250418 | 122200 | 1451326733 | 3675 | 3670 | 3675 | 3670 | 359 |
| 397 | 20250418 | 122100 | 1450007923 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20250418 | 122000 | 1450007923 | 3675 | 3675 | 3675 | 3675 | 0 |
| 399 | 20250418 | 121900 | 1450007923 | 3675 | 3675 | 3675 | 3675 | 1 |
| 400 | 20250418 | 121800 | 1450004248 | 3680 | 3675 | 3680 | 3675 | 3 |
| 401 | 20250418 | 121700 | 1449993213 | 3670 | 3670 | 3670 | 3670 | 0 |
| 402 | 20250418 | 121600 | 1449993213 | 3670 | 3670 | 3670 | 3670 | 0 |
| 403 | 20250418 | 121500 | 1449993213 | 3670 | 3670 | 3670 | 3670 | 0 |
| 404 | 20250418 | 121400 | 1449993213 | 3670 | 3670 | 3670 | 3670 | 421 |
| 405 | 20250418 | 121300 | 1448448143 | 3670 | 3670 | 3670 | 3670 | 0 |
| 406 | 20250418 | 121200 | 1448448143 | 3670 | 3670 | 3670 | 3670 | 0 |
| 407 | 20250418 | 121100 | 1448448143 | 3670 | 3670 | 3670 | 3670 | 1 |
| 408 | 20250418 | 121000 | 1448444473 | 3665 | 3665 | 3665 | 3665 | 0 |
| 409 | 20250418 | 120900 | 1448444473 | 3665 | 3665 | 3665 | 3665 | 0 |
| 410 | 20250418 | 120800 | 1448444473 | 3665 | 3665 | 3665 | 3665 | 0 |
| 411 | 20250418 | 120700 | 1448444473 | 3665 | 3665 | 3665 | 3665 | 1153 |
| 412 | 20250418 | 120600 | 1444218728 | 3645 | 3655 | 3655 | 3645 | 300 |
| 413 | 20250418 | 120500 | 1443124538 | 3655 | 3665 | 3665 | 3655 | 5000 |
| 414 | 20250418 | 120400 | 1424844143 | 3660 | 3675 | 3675 | 3660 | 248 |
| 415 | 20250418 | 120300 | 1423935183 | 3670 | 3670 | 3670 | 3670 | 52 |
| 416 | 20250418 | 120200 | 1423744343 | 3670 | 3670 | 3670 | 3670 | 2 |
| 417 | 20250418 | 120100 | 1423737003 | 3665 | 3665 | 3665 | 3665 | 0 |
| 418 | 20250418 | 120000 | 1423737003 | 3665 | 3665 | 3665 | 3665 | 0 |
| 419 | 20250418 | 115900 | 1423737003 | 3665 | 3665 | 3665 | 3665 | 51 |
| 420 | 20250418 | 115800 | 1423550088 | 3665 | 3665 | 3665 | 3665 | 0 |
| 421 | 20250418 | 115700 | 1423550088 | 3665 | 3665 | 3665 | 3665 | 0 |
| 422 | 20250418 | 115600 | 1423550088 | 3665 | 3665 | 3665 | 3665 | 1 |
| 423 | 20250418 | 115500 | 1423546423 | 3665 | 3665 | 3665 | 3665 | 1 |
| 424 | 20250418 | 115400 | 1423542758 | 3660 | 3640 | 3660 | 3640 | 2112 |
| 425 | 20250418 | 115300 | 1415836128 | 3650 | 3650 | 3650 | 3650 | 0 |
| 426 | 20250418 | 115200 | 1415836128 | 3650 | 3650 | 3650 | 3650 | 0 |
| 427 | 20250418 | 115100 | 1415836128 | 3650 | 3650 | 3650 | 3650 | 30 |
| 428 | 20250418 | 115000 | 1415726628 | 3650 | 3650 | 3650 | 3650 | 16 |
| 429 | 20250418 | 114900 | 1415668228 | 3655 | 3670 | 3670 | 3655 | 813 |
| 430 | 20250418 | 114800 | 1412688868 | 3670 | 3670 | 3670 | 3670 | 75 |
| 431 | 20250418 | 114700 | 1412413618 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20250418 | 114600 | 1412413618 | 3670 | 3670 | 3670 | 3670 | 0 |
| 433 | 20250418 | 114500 | 1412413618 | 3670 | 3660 | 3670 | 3660 | 1532 |
| 434 | 20250418 | 114400 | 1406804313 | 3655 | 3655 | 3655 | 3655 | 0 |
| 435 | 20250418 | 114300 | 1406804313 | 3655 | 3655 | 3655 | 3655 | 0 |
| 436 | 20250418 | 114200 | 1406804313 | 3655 | 3655 | 3655 | 3655 | 0 |
| 437 | 20250418 | 114100 | 1406804313 | 3655 | 3660 | 3660 | 3655 | 279 |
| 438 | 20250418 | 114000 | 1405783198 | 3655 | 3665 | 3665 | 3655 | 726 |
| 439 | 20250418 | 113900 | 1403126148 | 3655 | 3655 | 3655 | 3655 | 0 |
| 440 | 20250418 | 113800 | 1403126148 | 3655 | 3675 | 3675 | 3655 | 4468 |
| 441 | 20250418 | 113700 | 1386757808 | 3685 | 3685 | 3685 | 3685 | 0 |
| 442 | 20250418 | 113600 | 1386757808 | 3685 | 3685 | 3685 | 3685 | 0 |
| 443 | 20250418 | 113500 | 1386757808 | 3685 | 3685 | 3685 | 3685 | 13 |
| 444 | 20250418 | 113400 | 1386709903 | 3675 | 3675 | 3675 | 3675 | 0 |
| 445 | 20250418 | 113300 | 1386709903 | 3675 | 3680 | 3680 | 3675 | 337 |
| 446 | 20250418 | 113200 | 1385470378 | 3690 | 3690 | 3690 | 3690 | 0 |
| 447 | 20250418 | 113100 | 1385470378 | 3690 | 3690 | 3690 | 3690 | 0 |
| 448 | 20250418 | 113000 | 1385470378 | 3690 | 3690 | 3690 | 3690 | 0 |
| 449 | 20250418 | 112900 | 1385470378 | 3690 | 3685 | 3690 | 3685 | 1400 |
| 450 | 20250418 | 112800 | 1380306138 | 3685 | 3685 | 3685 | 3685 | 0 |
| 451 | 20250418 | 112700 | 1380306138 | 3685 | 3680 | 3685 | 3675 | 741 |
| 452 | 20250418 | 112600 | 1377581778 | 3685 | 3685 | 3685 | 3680 | 258 |
| 453 | 20250418 | 112500 | 1376631218 | 3685 | 3685 | 3685 | 3685 | 1361 |
| 454 | 20250418 | 112400 | 1371615933 | 3685 | 3680 | 3685 | 3680 | 255 |
| 455 | 20250418 | 112300 | 1370677333 | 3675 | 3675 | 3675 | 3675 | 0 |
| 456 | 20250418 | 112200 | 1370677333 | 3675 | 3665 | 3675 | 3665 | 136 |
| 457 | 20250418 | 112100 | 1370178033 | 3680 | 3680 | 3680 | 3680 | 0 |
| 458 | 20250418 | 112000 | 1370178033 | 3680 | 3670 | 3680 | 3670 | 301 |
| 459 | 20250418 | 111900 | 1369071948 | 3655 | 3670 | 3670 | 3655 | 1246 |
| 460 | 20250418 | 111800 | 1364505633 | 3680 | 3680 | 3680 | 3680 | 73 |
| 461 | 20250418 | 111700 | 1364236993 | 3680 | 3680 | 3685 | 3670 | 1743 |
| 462 | 20250418 | 111600 | 1357825248 | 3675 | 3675 | 3675 | 3675 | 310 |
| 463 | 20250418 | 111500 | 1356685998 | 3675 | 3675 | 3675 | 3675 | 2000 |
| 464 | 20250418 | 111400 | 1349335998 | 3670 | 3670 | 3670 | 3670 | 0 |
| 465 | 20250418 | 111300 | 1349335998 | 3670 | 3655 | 3670 | 3655 | 2607 |
| 466 | 20250418 | 111200 | 1339792718 | 3650 | 3650 | 3650 | 3650 | 0 |
| 467 | 20250418 | 111100 | 1339792718 | 3650 | 3650 | 3650 | 3650 | 135 |
| 468 | 20250418 | 111000 | 1339299968 | 3650 | 3650 | 3650 | 3650 | 585 |
| 469 | 20250418 | 110900 | 1337164718 | 3650 | 3650 | 3650 | 3650 | 1008 |
| 470 | 20250418 | 110800 | 1333485518 | 3645 | 3635 | 3645 | 3635 | 1100 |
| 471 | 20250418 | 110700 | 1329483433 | 3635 | 3610 | 3635 | 3605 | 2190 |
| 472 | 20250418 | 110600 | 1321548938 | 3620 | 3620 | 3620 | 3620 | 5 |
| 473 | 20250418 | 110500 | 1321530838 | 3615 | 3610 | 3615 | 3605 | 1391 |
| 474 | 20250418 | 110400 | 1316510893 | 3615 | 3625 | 3625 | 3615 | 2284 |
| 475 | 20250418 | 110300 | 1308241938 | 3630 | 3635 | 3635 | 3630 | 168 |
| 476 | 20250418 | 110200 | 1307631768 | 3640 | 3640 | 3640 | 3640 | 52 |
| 477 | 20250418 | 110100 | 1307442488 | 3640 | 3645 | 3645 | 3640 | 34 |
| 478 | 20250418 | 110000 | 1307318673 | 3645 | 3645 | 3645 | 3645 | 0 |
| 479 | 20250418 | 105900 | 1307318673 | 3645 | 3645 | 3645 | 3645 | 0 |
| 480 | 20250418 | 105800 | 1307318673 | 3645 | 3645 | 3645 | 3645 | 0 |
| 481 | 20250418 | 105700 | 1307318673 | 3645 | 3650 | 3650 | 3645 | 644 |
| 482 | 20250418 | 105600 | 1304968153 | 3660 | 3660 | 3660 | 3660 | 0 |
| 483 | 20250418 | 105500 | 1304968153 | 3660 | 3660 | 3660 | 3660 | 88 |
| 484 | 20250418 | 105400 | 1304646073 | 3660 | 3660 | 3660 | 3660 | 204 |
| 485 | 20250418 | 105300 | 1303899433 | 3665 | 3665 | 3665 | 3665 | 0 |
| 486 | 20250418 | 105200 | 1303899433 | 3665 | 3665 | 3665 | 3665 | 4 |
| 487 | 20250418 | 105100 | 1303884773 | 3665 | 3665 | 3665 | 3665 | 0 |
| 488 | 20250418 | 105000 | 1303884773 | 3665 | 3665 | 3665 | 3665 | 2 |
| 489 | 20250418 | 104900 | 1303877443 | 3665 | 3665 | 3665 | 3665 | 56 |
| 490 | 20250418 | 104800 | 1303672203 | 3665 | 3665 | 3665 | 3665 | 5 |
| 491 | 20250418 | 104700 | 1303653878 | 3665 | 3670 | 3670 | 3660 | 1993 |
| 492 | 20250418 | 104600 | 1296347473 | 3675 | 3675 | 3675 | 3675 | 0 |
| 493 | 20250418 | 104500 | 1296347473 | 3675 | 3675 | 3675 | 3675 | 601 |
| 494 | 20250418 | 104400 | 1294138798 | 3675 | 3675 | 3675 | 3675 | 2 |
| 495 | 20250418 | 104300 | 1294131448 | 3675 | 3675 | 3675 | 3675 | 0 |
| 496 | 20250418 | 104200 | 1294131448 | 3675 | 3675 | 3675 | 3675 | 1287 |
| 497 | 20250418 | 104100 | 1289401723 | 3670 | 3675 | 3675 | 3670 | 719 |
| 498 | 20250418 | 104000 | 1286759463 | 3675 | 3680 | 3680 | 3675 | 378 |
| 499 | 20250418 | 103900 | 1285370303 | 3685 | 3700 | 3700 | 3670 | 1603 |
| 500 | 20250418 | 103800 | 1279464568 | 3700 | 3705 | 3705 | 3700 | 872 |
| 501 | 20250418 | 103700 | 1276236148 | 3705 | 3700 | 3705 | 3695 | 553 |
| 502 | 20250418 | 103600 | 1274189933 | 3705 | 3695 | 3705 | 3695 | 2063 |
| 503 | 20250418 | 103500 | 1266560238 | 3695 | 3710 | 3710 | 3695 | 3184 |
| 504 | 20250418 | 103400 | 1254777593 | 3720 | 3640 | 3725 | 3640 | 13237 |
| 505 | 20250418 | 103300 | 1205985258 | 3640 | 3645 | 3645 | 3640 | 2 |
| 506 | 20250418 | 103200 | 1205977973 | 3630 | 3645 | 3645 | 3630 | 274 |
| 507 | 20250418 | 103100 | 1204982208 | 3635 | 3625 | 3635 | 3625 | 157 |
| 508 | 20250418 | 103000 | 1204412723 | 3625 | 3620 | 3625 | 3620 | 81 |
| 509 | 20250418 | 102900 | 1204119498 | 3635 | 3635 | 3635 | 3635 | 1 |
| 510 | 20250418 | 102800 | 1204115863 | 3630 | 3625 | 3630 | 3620 | 337 |
| 511 | 20250418 | 102700 | 1202893018 | 3630 | 3630 | 3630 | 3630 | 0 |
| 512 | 20250418 | 102600 | 1202893018 | 3630 | 3640 | 3665 | 3630 | 5049 |
| 513 | 20250418 | 102500 | 1184473208 | 3640 | 3620 | 3640 | 3615 | 2975 |
| 514 | 20250418 | 102400 | 1173662823 | 3630 | 3610 | 3630 | 3600 | 2941 |
| 515 | 20250418 | 102300 | 1163023573 | 3610 | 3560 | 3615 | 3560 | 19592 |
| 516 | 20250418 | 102200 | 1092526298 | 3560 | 3560 | 3560 | 3560 | 412 |
| 517 | 20250418 | 102100 | 1091059578 | 3565 | 3560 | 3565 | 3560 | 157 |
| 518 | 20250418 | 102000 | 1090500653 | 3560 | 3560 | 3560 | 3560 | 700 |
| 519 | 20250418 | 101900 | 1088008653 | 3555 | 3550 | 3555 | 3550 | 1249 |
| 520 | 20250418 | 101800 | 1083574458 | 3545 | 3545 | 3545 | 3545 | 88 |
| 521 | 20250418 | 101700 | 1083262498 | 3545 | 3540 | 3545 | 3540 | 542 |
| 522 | 20250418 | 101600 | 1081341318 | 3550 | 3550 | 3550 | 3550 | 3 |
| 523 | 20250418 | 101500 | 1081330668 | 3550 | 3545 | 3550 | 3545 | 1793 |
| 524 | 20250418 | 101400 | 1074974143 | 3535 | 3535 | 3535 | 3535 | 1 |
| 525 | 20250418 | 101300 | 1074970608 | 3545 | 3545 | 3545 | 3545 | 33 |
| 526 | 20250418 | 101200 | 1074853623 | 3550 | 3550 | 3550 | 3550 | 1 |
| 527 | 20250418 | 101100 | 1074850073 | 3555 | 3565 | 3565 | 3540 | 116 |
| 528 | 20250418 | 101000 | 1074438403 | 3570 | 3510 | 3580 | 3510 | 28121 |
| 529 | 20250418 | 100900 | 974176998 | 3485 | 3425 | 3515 | 3425 | 33405 |
| 530 | 20250418 | 100800 | 858022318 | 3425 | 3445 | 3445 | 3425 | 1741 |
| 531 | 20250418 | 100700 | 852050488 | 3445 | 3475 | 3475 | 3440 | 12348 |
| 532 | 20250418 | 100600 | 809460518 | 3480 | 3480 | 3480 | 3475 | 314 |
| 533 | 20250418 | 100500 | 808367803 | 3480 | 3485 | 3485 | 3465 | 11937 |
| 534 | 20250418 | 100400 | 766844468 | 3495 | 3520 | 3520 | 3490 | 26990 |
| 535 | 20250418 | 100300 | 672190295 | 3520 | 3550 | 3550 | 3520 | 20510 |
| 536 | 20250418 | 100200 | 599849635 | 3555 | 3555 | 3555 | 3555 | 6 |
| 537 | 20250418 | 100100 | 599828305 | 3555 | 3550 | 3555 | 3550 | 2001 |
| 538 | 20250418 | 100000 | 592724750 | 3550 | 3550 | 3550 | 3550 | 8 |
| 539 | 20250418 | 095900 | 592696350 | 3550 | 3545 | 3560 | 3545 | 1998 |
| 540 | 20250418 | 095800 | 585608405 | 3535 | 3535 | 3535 | 3535 | 0 |
| 541 | 20250418 | 095700 | 585608405 | 3535 | 3540 | 3540 | 3535 | 43 |
| 542 | 20250418 | 095600 | 585456395 | 3540 | 3555 | 3555 | 3540 | 2800 |
| 543 | 20250418 | 095500 | 575523215 | 3560 | 3560 | 3560 | 3560 | 0 |
| 544 | 20250418 | 095400 | 575523215 | 3560 | 3560 | 3560 | 3560 | 55 |
| 545 | 20250418 | 095300 | 575327415 | 3560 | 3560 | 3560 | 3560 | 0 |
| 546 | 20250418 | 095200 | 575327415 | 3560 | 3560 | 3560 | 3560 | 3 |
| 547 | 20250418 | 095100 | 575316735 | 3560 | 3560 | 3560 | 3560 | 131 |
| 548 | 20250418 | 095000 | 574850375 | 3570 | 3570 | 3570 | 3570 | 501 |
| 549 | 20250418 | 094900 | 573061805 | 3565 | 3580 | 3580 | 3565 | 1048 |
| 550 | 20250418 | 094800 | 569316610 | 3585 | 3585 | 3585 | 3585 | 0 |
| 551 | 20250418 | 094700 | 569316610 | 3585 | 3585 | 3585 | 3585 | 1374 |
| 552 | 20250418 | 094600 | 564390820 | 3585 | 3585 | 3585 | 3585 | 352 |
| 553 | 20250418 | 094500 | 563128900 | 3585 | 3575 | 3585 | 3575 | 970 |
| 554 | 20250418 | 094400 | 559656520 | 3570 | 3570 | 3570 | 3570 | 381 |
| 555 | 20250418 | 094300 | 558296350 | 3570 | 3570 | 3570 | 3570 | 5 |
| 556 | 20250418 | 094200 | 558278500 | 3570 | 3570 | 3570 | 3570 | 291 |
| 557 | 20250418 | 094100 | 557239630 | 3570 | 3560 | 3570 | 3560 | 490 |
| 558 | 20250418 | 094000 | 555495220 | 3555 | 3555 | 3555 | 3555 | 0 |
| 559 | 20250418 | 093900 | 555495220 | 3555 | 3555 | 3555 | 3555 | 1430 |
| 560 | 20250418 | 093800 | 550411570 | 3555 | 3555 | 3555 | 3555 | 1 |
| 561 | 20250418 | 093700 | 550408015 | 3555 | 3555 | 3555 | 3555 | 1 |
| 562 | 20250418 | 093600 | 550404460 | 3555 | 3550 | 3555 | 3540 | 465 |
| 563 | 20250418 | 093500 | 548753820 | 3560 | 3575 | 3575 | 3555 | 4390 |
| 564 | 20250418 | 093400 | 533133175 | 3575 | 3565 | 3575 | 3565 | 1317 |
| 565 | 20250418 | 093300 | 528438050 | 3575 | 3575 | 3575 | 3575 | 68 |
| 566 | 20250418 | 093200 | 528194950 | 3575 | 3575 | 3575 | 3575 | 256 |
| 567 | 20250418 | 093100 | 527279750 | 3580 | 3570 | 3580 | 3570 | 3892 |
| 568 | 20250418 | 093000 | 513365770 | 3565 | 3575 | 3575 | 3565 | 455 |
| 569 | 20250418 | 092900 | 511743645 | 3570 | 3560 | 3570 | 3560 | 1617 |
| 570 | 20250418 | 092800 | 505978460 | 3565 | 3560 | 3565 | 3560 | 11 |
| 571 | 20250418 | 092700 | 505939295 | 3565 | 3580 | 3580 | 3565 | 1641 |
| 572 | 20250418 | 092600 | 500082565 | 3585 | 3590 | 3590 | 3580 | 647 |
| 573 | 20250418 | 092500 | 497765245 | 3595 | 3555 | 3595 | 3555 | 3191 |
| 574 | 20250418 | 092400 | 486400070 | 3550 | 3565 | 3565 | 3550 | 5415 |
| 575 | 20250418 | 092300 | 467137760 | 3575 | 3575 | 3585 | 3575 | 2879 |
| 576 | 20250418 | 092200 | 456840400 | 3570 | 3560 | 3570 | 3560 | 805 |
| 577 | 20250418 | 092100 | 453969690 | 3565 | 3555 | 3590 | 3550 | 6383 |
| 578 | 20250418 | 092000 | 431224985 | 3550 | 3555 | 3560 | 3545 | 3854 |
| 579 | 20250418 | 091900 | 417542200 | 3555 | 3550 | 3555 | 3550 | 1019 |
| 580 | 20250418 | 091800 | 413923320 | 3550 | 3530 | 3550 | 3530 | 1113 |
| 581 | 20250418 | 091700 | 409992010 | 3525 | 3525 | 3530 | 3520 | 1177 |
| 582 | 20250418 | 091600 | 405841090 | 3525 | 3535 | 3550 | 3500 | 7366 |
| 583 | 20250418 | 091500 | 379892910 | 3555 | 3575 | 3575 | 3535 | 3397 |
| 584 | 20250418 | 091400 | 367843970 | 3570 | 3610 | 3610 | 3570 | 1997 |
| 585 | 20250418 | 091300 | 360689620 | 3615 | 3565 | 3615 | 3565 | 1422 |
| 586 | 20250418 | 091200 | 355606350 | 3580 | 3595 | 3595 | 3570 | 5574 |
| 587 | 20250418 | 091100 | 335645935 | 3595 | 3600 | 3600 | 3590 | 3365 |
| 588 | 20250418 | 091000 | 323532420 | 3590 | 3600 | 3600 | 3590 | 9364 |
| 589 | 20250418 | 090900 | 289838340 | 3605 | 3615 | 3630 | 3605 | 5224 |
| 590 | 20250418 | 090800 | 270992670 | 3640 | 3635 | 3640 | 3620 | 3911 |
| 591 | 20250418 | 090700 | 256818705 | 3640 | 3660 | 3660 | 3640 | 1960 |
| 592 | 20250418 | 090600 | 249667180 | 3660 | 3675 | 3680 | 3650 | 13823 |
| 593 | 20250418 | 090500 | 199075815 | 3675 | 3685 | 3685 | 3670 | 1046 |
| 594 | 20250418 | 090400 | 195231910 | 3685 | 3685 | 3685 | 3655 | 4202 |
| 595 | 20250418 | 090300 | 179810720 | 3685 | 3660 | 3685 | 3660 | 8319 |
| 596 | 20250418 | 090200 | 149245200 | 3660 | 3690 | 3690 | 3655 | 6123 |
| 597 | 20250418 | 090100 | 126751015 | 3715 | 3690 | 3715 | 3690 | 21142 |
| 598 | 20250418 | 090000 | 48439065 | 3690 | 3650 | 3695 | 3630 | 13259 |