32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 200100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 3 | 20250418 | 200000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20250418 | 195900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20250418 | 195800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20250418 | 195700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20250418 | 195600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20250418 | 195500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20250418 | 195400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20250418 | 195300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20250418 | 195200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20250418 | 195100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20250418 | 195000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20250418 | 194900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20250418 | 194800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20250418 | 194700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20250418 | 194600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20250418 | 194500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20250418 | 194400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20250418 | 194300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20250418 | 194200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20250418 | 194100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20250418 | 194000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20250418 | 193900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20250418 | 193800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20250418 | 193700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20250418 | 193600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20250418 | 193500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20250418 | 193400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20250418 | 193300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20250418 | 193200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20250418 | 193100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 33 | 20250418 | 193000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20250418 | 192900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20250418 | 192800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20250418 | 192700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20250418 | 192600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20250418 | 192500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20250418 | 192400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20250418 | 192300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20250418 | 192200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20250418 | 192100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20250418 | 192000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20250418 | 191900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20250418 | 191800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20250418 | 191700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20250418 | 191600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20250418 | 191500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20250418 | 191400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20250418 | 191300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20250418 | 191200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20250418 | 191100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20250418 | 191000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20250418 | 190900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20250418 | 190800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20250418 | 190700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20250418 | 190600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20250418 | 190500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20250418 | 190400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20250418 | 190300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20250418 | 190200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20250418 | 190100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 63 | 20250418 | 190000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20250418 | 185900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20250418 | 185800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20250418 | 185700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20250418 | 185600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20250418 | 185500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20250418 | 185400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20250418 | 185300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20250418 | 185200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20250418 | 185100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20250418 | 185000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20250418 | 184900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20250418 | 184800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20250418 | 184700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20250418 | 184600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20250418 | 184500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20250418 | 184400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20250418 | 184300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20250418 | 184200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20250418 | 184100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20250418 | 184000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20250418 | 183900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20250418 | 183800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20250418 | 183700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20250418 | 183600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20250418 | 183500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20250418 | 183400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20250418 | 183300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20250418 | 183200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20250418 | 183100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 93 | 20250418 | 183000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20250418 | 182900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20250418 | 182800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20250418 | 182700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20250418 | 182600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20250418 | 182500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20250418 | 182400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20250418 | 182300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20250418 | 182200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20250418 | 182100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20250418 | 182000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20250418 | 181900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20250418 | 181800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20250418 | 181700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20250418 | 181600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20250418 | 181500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20250418 | 181400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20250418 | 181300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20250418 | 181200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20250418 | 181100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20250418 | 181000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20250418 | 180900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20250418 | 180800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20250418 | 180700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20250418 | 180600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20250418 | 180500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20250418 | 180400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20250418 | 180300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20250418 | 180200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20250418 | 180100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 123 | 20250418 | 180000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20250418 | 175900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20250418 | 175800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20250418 | 175700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20250418 | 175600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20250418 | 175500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20250418 | 175400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20250418 | 175300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20250418 | 175200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20250418 | 175100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20250418 | 175000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20250418 | 174900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20250418 | 174800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20250418 | 174700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20250418 | 174600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20250418 | 174500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20250418 | 174400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20250418 | 174300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20250418 | 174200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20250418 | 174100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20250418 | 174000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20250418 | 173900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20250418 | 173800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20250418 | 173700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20250418 | 173600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20250418 | 173500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20250418 | 173400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20250418 | 173300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20250418 | 173200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20250418 | 173100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 153 | 20250418 | 173000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20250418 | 172900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20250418 | 172800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20250418 | 172700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20250418 | 172600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20250418 | 172500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20250418 | 172400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20250418 | 172300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20250418 | 172200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20250418 | 172100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20250418 | 172000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20250418 | 171900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20250418 | 171800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20250418 | 171700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20250418 | 171600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20250418 | 171500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20250418 | 171400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20250418 | 171300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20250418 | 171200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20250418 | 171100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20250418 | 171000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20250418 | 170900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20250418 | 170800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20250418 | 170700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20250418 | 170600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20250418 | 170500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20250418 | 170400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20250418 | 170300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20250418 | 170200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20250418 | 170100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 183 | 20250418 | 170000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20250418 | 165900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20250418 | 165800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20250418 | 165700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20250418 | 165600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20250418 | 165500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20250418 | 165400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20250418 | 165300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20250418 | 165200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20250418 | 165100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20250418 | 165000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20250418 | 164900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20250418 | 164800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20250418 | 164700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20250418 | 164600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20250418 | 164500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20250418 | 164400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20250418 | 164300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20250418 | 164200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20250418 | 164100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20250418 | 164000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20250418 | 163900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20250418 | 163800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20250418 | 163700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20250418 | 163600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20250418 | 163500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20250418 | 163400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20250418 | 163300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20250418 | 163200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20250418 | 163100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 213 | 20250418 | 163000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20250418 | 162900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20250418 | 162800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20250418 | 162700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20250418 | 162600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20250418 | 162500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20250418 | 162400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20250418 | 162300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20250418 | 162200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20250418 | 162100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20250418 | 162000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20250418 | 161900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20250418 | 161800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20250418 | 161700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20250418 | 161600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20250418 | 161500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20250418 | 161400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20250418 | 161300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20250418 | 161200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20250418 | 161100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20250418 | 161000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20250418 | 160900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20250418 | 160800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20250418 | 160700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 237 | 20250418 | 160600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 238 | 20250418 | 160500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 239 | 20250418 | 160400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 240 | 20250418 | 160300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 241 | 20250418 | 160200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 242 | 20250418 | 160100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 243 | 20250418 | 160000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 244 | 20250418 | 155900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 245 | 20250418 | 155800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 246 | 20250418 | 155700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 247 | 20250418 | 155600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 248 | 20250418 | 155500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 249 | 20250418 | 155400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 250 | 20250418 | 155300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 251 | 20250418 | 155200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 252 | 20250418 | 155100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 253 | 20250418 | 155000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 254 | 20250418 | 154900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 255 | 20250418 | 154800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 256 | 20250418 | 154700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 257 | 20250418 | 154600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 258 | 20250418 | 154500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 259 | 20250418 | 154400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 260 | 20250418 | 154300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 261 | 20250418 | 154200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 262 | 20250418 | 154100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 263 | 20250418 | 154000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 264 | 20250418 | 153900 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 265 | 20250418 | 153800 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 266 | 20250418 | 153700 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 267 | 20250418 | 153600 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 268 | 20250418 | 153500 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 269 | 20250418 | 153400 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 270 | 20250418 | 153300 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 271 | 20250418 | 153200 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 0 |
| 272 | 20250418 | 153100 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 273 | 20250418 | 153000 | 1622301111 | 4200 | 4200 | 4200 | 4200 | 10425 |
| 274 | 20250418 | 152900 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 275 | 20250418 | 152800 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 276 | 20250418 | 152700 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 277 | 20250418 | 152600 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 278 | 20250418 | 152500 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 279 | 20250418 | 152400 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 280 | 20250418 | 152300 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 281 | 20250418 | 152200 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 282 | 20250418 | 152100 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 283 | 20250418 | 152000 | 1578516111 | 4185 | 4185 | 4185 | 4185 | 0 |
| 284 | 20250418 | 151900 | 1578516111 | 4185 | 4190 | 4190 | 4150 | 952 |
| 285 | 20250418 | 151800 | 1574543726 | 4190 | 4190 | 4190 | 4140 | 516 |
| 286 | 20250418 | 151700 | 1572396001 | 4190 | 4155 | 4190 | 4155 | 220 |
| 287 | 20250418 | 151600 | 1571475866 | 4155 | 4175 | 4175 | 4155 | 621 |
| 288 | 20250418 | 151500 | 1568884871 | 4175 | 4180 | 4185 | 4175 | 163 |
| 289 | 20250418 | 151400 | 1568203336 | 4175 | 4175 | 4175 | 4175 | 50 |
| 290 | 20250418 | 151300 | 1567994586 | 4185 | 4180 | 4185 | 4175 | 31 |
| 291 | 20250418 | 151200 | 1567864961 | 4175 | 4190 | 4190 | 4175 | 1008 |
| 292 | 20250418 | 151100 | 1563656001 | 4185 | 4180 | 4185 | 4180 | 93 |
| 293 | 20250418 | 151000 | 1563267161 | 4190 | 4195 | 4200 | 4190 | 1666 |
| 294 | 20250418 | 150900 | 1556279331 | 4195 | 4190 | 4195 | 4185 | 863 |
| 295 | 20250418 | 150800 | 1552661681 | 4185 | 4185 | 4185 | 4185 | 0 |
| 296 | 20250418 | 150700 | 1552661681 | 4185 | 4185 | 4190 | 4185 | 438 |
| 297 | 20250418 | 150600 | 1550828631 | 4185 | 4185 | 4185 | 4185 | 0 |
| 298 | 20250418 | 150500 | 1550828631 | 4185 | 4185 | 4185 | 4185 | 98 |
| 299 | 20250418 | 150400 | 1550418501 | 4185 | 4185 | 4185 | 4185 | 453 |
| 300 | 20250418 | 150300 | 1548522696 | 4185 | 4185 | 4185 | 4185 | 137 |
| 301 | 20250418 | 150200 | 1547949351 | 4190 | 4190 | 4190 | 4190 | 0 |
| 302 | 20250418 | 150100 | 1547949351 | 4190 | 4185 | 4190 | 4185 | 2443 |
| 303 | 20250418 | 150000 | 1537722386 | 4185 | 4175 | 4185 | 4175 | 1117 |
| 304 | 20250418 | 145900 | 1533055081 | 4175 | 4175 | 4175 | 4175 | 37 |
| 305 | 20250418 | 145800 | 1532900606 | 4175 | 4175 | 4175 | 4175 | 0 |
| 306 | 20250418 | 145700 | 1532900606 | 4175 | 4180 | 4180 | 4175 | 382 |
| 307 | 20250418 | 145600 | 1531304936 | 4180 | 4180 | 4185 | 4180 | 238 |
| 308 | 20250418 | 145500 | 1530310056 | 4185 | 4185 | 4185 | 4185 | 12 |
| 309 | 20250418 | 145400 | 1530259836 | 4180 | 4180 | 4185 | 4180 | 384 |
| 310 | 20250418 | 145300 | 1528653851 | 4185 | 4185 | 4185 | 4185 | 72 |
| 311 | 20250418 | 145200 | 1528352531 | 4185 | 4180 | 4185 | 4180 | 160 |
| 312 | 20250418 | 145100 | 1527683721 | 4180 | 4185 | 4185 | 4180 | 60 |
| 313 | 20250418 | 145000 | 1527432871 | 4185 | 4185 | 4185 | 4180 | 570 |
| 314 | 20250418 | 144900 | 1525049921 | 4185 | 4180 | 4185 | 4180 | 1010 |
| 315 | 20250418 | 144800 | 1520826671 | 4180 | 4175 | 4180 | 4175 | 202 |
| 316 | 20250418 | 144700 | 1519983316 | 4120 | 4120 | 4120 | 4120 | 0 |
| 317 | 20250418 | 144600 | 1519983316 | 4120 | 4170 | 4170 | 4120 | 1399 |
| 318 | 20250418 | 144500 | 1514174056 | 4170 | 4175 | 4175 | 4170 | 303 |
| 319 | 20250418 | 144400 | 1512909471 | 4180 | 4180 | 4180 | 4180 | 19 |
| 320 | 20250418 | 144300 | 1512830051 | 4175 | 4175 | 4175 | 4175 | 340 |
| 321 | 20250418 | 144200 | 1511410551 | 4175 | 4175 | 4175 | 4175 | 236 |
| 322 | 20250418 | 144100 | 1510425251 | 4180 | 4180 | 4180 | 4175 | 42 |
| 323 | 20250418 | 144000 | 1510249866 | 4180 | 4180 | 4180 | 4180 | 12 |
| 324 | 20250418 | 143900 | 1510199706 | 4180 | 4180 | 4180 | 4180 | 20 |
| 325 | 20250418 | 143800 | 1510116106 | 4180 | 4180 | 4180 | 4180 | 216 |
| 326 | 20250418 | 143700 | 1509213226 | 4180 | 4180 | 4180 | 4180 | 0 |
| 327 | 20250418 | 143600 | 1509213226 | 4180 | 4180 | 4180 | 4180 | 101 |
| 328 | 20250418 | 143500 | 1508791046 | 4180 | 4175 | 4180 | 4175 | 1233 |
| 329 | 20250418 | 143400 | 1503641441 | 4170 | 4170 | 4170 | 4170 | 0 |
| 330 | 20250418 | 143300 | 1503641441 | 4170 | 4170 | 4170 | 4170 | 0 |
| 331 | 20250418 | 143200 | 1503641441 | 4170 | 4170 | 4170 | 4170 | 32 |
| 332 | 20250418 | 143100 | 1503508001 | 4170 | 4170 | 4170 | 4170 | 9 |
| 333 | 20250418 | 143000 | 1503470471 | 4175 | 4170 | 4175 | 4165 | 268 |
| 334 | 20250418 | 142900 | 1502351931 | 4175 | 4170 | 4175 | 4170 | 199 |
| 335 | 20250418 | 142800 | 1501521156 | 4170 | 4175 | 4175 | 4170 | 246 |
| 336 | 20250418 | 142700 | 1500494796 | 4170 | 4170 | 4170 | 4170 | 1 |
| 337 | 20250418 | 142600 | 1500490626 | 4170 | 4170 | 4170 | 4170 | 288 |
| 338 | 20250418 | 142500 | 1499289666 | 4170 | 4170 | 4170 | 4170 | 468 |
| 339 | 20250418 | 142400 | 1497338106 | 4170 | 4170 | 4170 | 4170 | 550 |
| 340 | 20250418 | 142300 | 1495044606 | 4170 | 4170 | 4170 | 4170 | 145 |
| 341 | 20250418 | 142200 | 1494439956 | 4165 | 4165 | 4165 | 4165 | 0 |
| 342 | 20250418 | 142100 | 1494439956 | 4165 | 4165 | 4165 | 4165 | 0 |
| 343 | 20250418 | 142000 | 1494439956 | 4165 | 4170 | 4170 | 4165 | 7 |
| 344 | 20250418 | 141900 | 1494410771 | 4170 | 4170 | 4170 | 4170 | 8 |
| 345 | 20250418 | 141800 | 1494377411 | 4170 | 4170 | 4170 | 4170 | 103 |
| 346 | 20250418 | 141700 | 1493947901 | 4165 | 4165 | 4165 | 4165 | 13 |
| 347 | 20250418 | 141600 | 1493893756 | 4165 | 4165 | 4165 | 4165 | 0 |
| 348 | 20250418 | 141500 | 1493893756 | 4165 | 4165 | 4165 | 4165 | 50 |
| 349 | 20250418 | 141400 | 1493685506 | 4165 | 4170 | 4170 | 4165 | 247 |
| 350 | 20250418 | 141300 | 1492656516 | 4165 | 4170 | 4170 | 4165 | 120 |
| 351 | 20250418 | 141200 | 1492156406 | 4165 | 4165 | 4165 | 4160 | 223 |
| 352 | 20250418 | 141100 | 1491228161 | 4165 | 4165 | 4165 | 4165 | 306 |
| 353 | 20250418 | 141000 | 1489953671 | 4165 | 4165 | 4165 | 4165 | 6 |
| 354 | 20250418 | 140900 | 1489928681 | 4165 | 4155 | 4165 | 4155 | 428 |
| 355 | 20250418 | 140800 | 1488149006 | 4150 | 4150 | 4150 | 4150 | 255 |
| 356 | 20250418 | 140700 | 1487090756 | 4150 | 4150 | 4150 | 4150 | 103 |
| 357 | 20250418 | 140600 | 1486663306 | 4145 | 4145 | 4145 | 4145 | 0 |
| 358 | 20250418 | 140500 | 1486663306 | 4145 | 4155 | 4155 | 4145 | 113 |
| 359 | 20250418 | 140400 | 1486194791 | 4155 | 4155 | 4155 | 4155 | 6 |
| 360 | 20250418 | 140300 | 1486169861 | 4155 | 4150 | 4155 | 4150 | 254 |
| 361 | 20250418 | 140200 | 1485115486 | 4145 | 4145 | 4145 | 4145 | 275 |
| 362 | 20250418 | 140100 | 1483975611 | 4140 | 4140 | 4140 | 4140 | 0 |
| 363 | 20250418 | 140000 | 1483975611 | 4140 | 4130 | 4140 | 4130 | 1778 |
| 364 | 20250418 | 135900 | 1476622651 | 4105 | 4105 | 4105 | 4105 | 221 |
| 365 | 20250418 | 135800 | 1475715446 | 4135 | 4135 | 4135 | 4135 | 1 |
| 366 | 20250418 | 135700 | 1475711311 | 4135 | 4135 | 4135 | 4135 | 10 |
| 367 | 20250418 | 135600 | 1475669961 | 4135 | 4115 | 4135 | 4090 | 2424 |
| 368 | 20250418 | 135500 | 1465725931 | 4140 | 4145 | 4145 | 4110 | 637 |
| 369 | 20250418 | 135400 | 1463097261 | 4140 | 4140 | 4140 | 4140 | 40 |
| 370 | 20250418 | 135300 | 1462931661 | 4115 | 4150 | 4150 | 4110 | 527 |
| 371 | 20250418 | 135200 | 1460760581 | 4120 | 4140 | 4160 | 4120 | 636 |
| 372 | 20250418 | 135100 | 1458136656 | 4160 | 4160 | 4160 | 4160 | 26 |
| 373 | 20250418 | 135000 | 1458028496 | 4160 | 4160 | 4160 | 4160 | 0 |
| 374 | 20250418 | 134900 | 1458028496 | 4160 | 4160 | 4160 | 4160 | 0 |
| 375 | 20250418 | 134800 | 1458028496 | 4160 | 4160 | 4160 | 4160 | 2 |
| 376 | 20250418 | 134700 | 1458020176 | 4160 | 4155 | 4160 | 4155 | 31 |
| 377 | 20250418 | 134600 | 1457891331 | 4160 | 4150 | 4160 | 4125 | 279 |
| 378 | 20250418 | 134500 | 1456735106 | 4160 | 4155 | 4160 | 4155 | 25 |
| 379 | 20250418 | 134400 | 1456631221 | 4160 | 4160 | 4160 | 4160 | 0 |
| 380 | 20250418 | 134300 | 1456631221 | 4160 | 4160 | 4160 | 4160 | 2 |
| 381 | 20250418 | 134200 | 1456622901 | 4175 | 4170 | 4175 | 4170 | 47 |
| 382 | 20250418 | 134100 | 1456426681 | 4175 | 4155 | 4175 | 4155 | 96 |
| 383 | 20250418 | 134000 | 1456025941 | 4175 | 4175 | 4175 | 4175 | 0 |
| 384 | 20250418 | 133900 | 1456025941 | 4175 | 4175 | 4175 | 4175 | 1 |
| 385 | 20250418 | 133800 | 1456021766 | 4175 | 4175 | 4175 | 4175 | 0 |
| 386 | 20250418 | 133700 | 1456021766 | 4175 | 4175 | 4175 | 4175 | 24 |
| 387 | 20250418 | 133600 | 1455921566 | 4140 | 4175 | 4175 | 4140 | 347 |
| 388 | 20250418 | 133500 | 1454484576 | 4180 | 4180 | 4180 | 4180 | 13 |
| 389 | 20250418 | 133400 | 1454430236 | 4180 | 4180 | 4180 | 4180 | 10 |
| 390 | 20250418 | 133300 | 1454388436 | 4180 | 4165 | 4180 | 4165 | 37 |
| 391 | 20250418 | 133200 | 1454233881 | 4185 | 4175 | 4185 | 4175 | 1204 |
| 392 | 20250418 | 133100 | 1449201391 | 4175 | 4175 | 4175 | 4175 | 2 |
| 393 | 20250418 | 133000 | 1449193041 | 4135 | 4160 | 4180 | 4135 | 6406 |
| 394 | 20250418 | 132900 | 1422661521 | 4180 | 4175 | 4180 | 4175 | 68 |
| 395 | 20250418 | 132800 | 1422377606 | 4180 | 4180 | 4180 | 4180 | 0 |
| 396 | 20250418 | 132700 | 1422377606 | 4180 | 4175 | 4180 | 4175 | 65 |
| 397 | 20250418 | 132600 | 1422106176 | 4175 | 4175 | 4175 | 4175 | 0 |
| 398 | 20250418 | 132500 | 1422106176 | 4175 | 4180 | 4180 | 4175 | 21 |
| 399 | 20250418 | 132400 | 1422018471 | 4175 | 4175 | 4175 | 4175 | 0 |
| 400 | 20250418 | 132300 | 1422018471 | 4175 | 4175 | 4175 | 4175 | 13 |
| 401 | 20250418 | 132200 | 1421964196 | 4175 | 4175 | 4175 | 4175 | 10 |
| 402 | 20250418 | 132100 | 1421922446 | 4180 | 4175 | 4180 | 4175 | 26 |
| 403 | 20250418 | 132000 | 1421813771 | 4180 | 4180 | 4180 | 4180 | 0 |
| 404 | 20250418 | 131900 | 1421813771 | 4180 | 4165 | 4180 | 4165 | 2483 |
| 405 | 20250418 | 131800 | 1411462776 | 4140 | 4140 | 4140 | 4140 | 1 |
| 406 | 20250418 | 131700 | 1411458636 | 4170 | 4140 | 4170 | 4140 | 879 |
| 407 | 20250418 | 131600 | 1407811436 | 4160 | 4160 | 4160 | 4160 | 0 |
| 408 | 20250418 | 131500 | 1407811436 | 4160 | 4165 | 4165 | 4125 | 66 |
| 409 | 20250418 | 131400 | 1407538556 | 4115 | 4135 | 4135 | 4115 | 720 |
| 410 | 20250418 | 131300 | 1404571176 | 4145 | 4145 | 4145 | 4145 | 163 |
| 411 | 20250418 | 131200 | 1403895541 | 4130 | 4145 | 4145 | 4130 | 236 |
| 412 | 20250418 | 131100 | 1402920011 | 4145 | 4145 | 4145 | 4145 | 210 |
| 413 | 20250418 | 131000 | 1402049561 | 4145 | 4145 | 4160 | 4145 | 73 |
| 414 | 20250418 | 130900 | 1401746676 | 4170 | 4170 | 4170 | 4170 | 0 |
| 415 | 20250418 | 130800 | 1401746676 | 4170 | 4165 | 4170 | 4165 | 126 |
| 416 | 20250418 | 130700 | 1401221846 | 4155 | 4170 | 4170 | 4155 | 94 |
| 417 | 20250418 | 130600 | 1400831156 | 4175 | 4175 | 4175 | 4175 | 0 |
| 418 | 20250418 | 130500 | 1400831156 | 4175 | 4165 | 4175 | 4160 | 244 |
| 419 | 20250418 | 130400 | 1399816081 | 4175 | 4175 | 4175 | 4175 | 0 |
| 420 | 20250418 | 130300 | 1399816081 | 4175 | 4175 | 4175 | 4175 | 5 |
| 421 | 20250418 | 130200 | 1399795206 | 4175 | 4175 | 4175 | 4175 | 4 |
| 422 | 20250418 | 130100 | 1399778506 | 4180 | 4180 | 4180 | 4180 | 0 |
| 423 | 20250418 | 130000 | 1399778506 | 4180 | 4175 | 4180 | 4175 | 103 |
| 424 | 20250418 | 125900 | 1399348086 | 4155 | 4155 | 4155 | 4155 | 630 |
| 425 | 20250418 | 125800 | 1396730436 | 4180 | 4150 | 4180 | 4150 | 228 |
| 426 | 20250418 | 125700 | 1395778731 | 4180 | 4175 | 4180 | 4175 | 5654 |
| 427 | 20250418 | 125600 | 1372173101 | 4175 | 4140 | 4175 | 4140 | 10322 |
| 428 | 20250418 | 125500 | 1329241486 | 4140 | 4110 | 4140 | 4055 | 18779 |
| 429 | 20250418 | 125400 | 1252624981 | 4140 | 4120 | 4140 | 4105 | 1581 |
| 430 | 20250418 | 125300 | 1246121631 | 4120 | 4120 | 4120 | 4120 | 1520 |
| 431 | 20250418 | 125200 | 1239859231 | 4120 | 4120 | 4120 | 4120 | 50 |
| 432 | 20250418 | 125100 | 1239653231 | 4150 | 4100 | 4150 | 4100 | 1865 |
| 433 | 20250418 | 125000 | 1231954161 | 4040 | 4155 | 4170 | 4015 | 14018 |
| 434 | 20250418 | 124900 | 1174606166 | 4155 | 4165 | 4165 | 4155 | 829 |
| 435 | 20250418 | 124800 | 1171161036 | 4160 | 4160 | 4160 | 4160 | 30 |
| 436 | 20250418 | 124700 | 1171036236 | 4155 | 4155 | 4155 | 4155 | 81 |
| 437 | 20250418 | 124600 | 1170699681 | 4160 | 4155 | 4160 | 4155 | 399 |
| 438 | 20250418 | 124500 | 1169041341 | 4165 | 4165 | 4165 | 4155 | 1053 |
| 439 | 20250418 | 124400 | 1164663111 | 4180 | 4180 | 4180 | 4150 | 1385 |
| 440 | 20250418 | 124300 | 1158888406 | 4180 | 4160 | 4180 | 4150 | 615 |
| 441 | 20250418 | 124200 | 1156325276 | 4160 | 4185 | 4195 | 4160 | 1541 |
| 442 | 20250418 | 124100 | 1149896061 | 4195 | 4190 | 4200 | 4170 | 3100 |
| 443 | 20250418 | 124000 | 1136931491 | 4185 | 4170 | 4245 | 4155 | 2167 |
| 444 | 20250418 | 123900 | 1127875146 | 4150 | 4185 | 4185 | 4142 | 6657 |
| 445 | 20250418 | 123800 | 1100162600 | 4180 | 4265 | 4275 | 4160 | 28261 |
| 446 | 20250418 | 123700 | 980245335 | 4250 | 4245 | 4265 | 4225 | 12233 |
| 447 | 20250418 | 123600 | 928225896 | 4245 | 4225 | 4250 | 4215 | 12358 |
| 448 | 20250418 | 123500 | 875844616 | 4225 | 4195 | 4225 | 4195 | 8176 |
| 449 | 20250418 | 123400 | 841431151 | 4195 | 4195 | 4195 | 4190 | 35 |
| 450 | 20250418 | 123300 | 841284416 | 4195 | 4190 | 4195 | 4190 | 259 |
| 451 | 20250418 | 123200 | 840198011 | 4195 | 4200 | 4200 | 4190 | 430 |
| 452 | 20250418 | 123100 | 838395051 | 4195 | 4200 | 4200 | 4192 | 265 |
| 453 | 20250418 | 123000 | 837282362 | 4200 | 4195 | 4200 | 4195 | 717 |
| 454 | 20250418 | 122900 | 834272897 | 4200 | 4175 | 4200 | 4170 | 11725 |
| 455 | 20250418 | 122800 | 785106622 | 4185 | 4185 | 4185 | 4185 | 0 |
| 456 | 20250418 | 122700 | 785106622 | 4185 | 4185 | 4185 | 4185 | 340 |
| 457 | 20250418 | 122600 | 783683722 | 4185 | 4185 | 4185 | 4185 | 76 |
| 458 | 20250418 | 122500 | 783365662 | 4190 | 4180 | 4190 | 4180 | 3388 |
| 459 | 20250418 | 122400 | 769182567 | 4180 | 4170 | 4180 | 4170 | 1646 |
| 460 | 20250418 | 122300 | 762305887 | 4170 | 4175 | 4175 | 4170 | 110 |
| 461 | 20250418 | 122200 | 761846687 | 4175 | 4165 | 4175 | 4165 | 145 |
| 462 | 20250418 | 122100 | 761242712 | 4150 | 4155 | 4165 | 4150 | 667 |
| 463 | 20250418 | 122000 | 758474407 | 4170 | 4170 | 4170 | 4170 | 50 |
| 464 | 20250418 | 121900 | 758265907 | 4170 | 4170 | 4170 | 4170 | 235 |
| 465 | 20250418 | 121800 | 757285957 | 4170 | 4155 | 4170 | 4155 | 173 |
| 466 | 20250418 | 121700 | 756565297 | 4155 | 4155 | 4160 | 4155 | 844 |
| 467 | 20250418 | 121600 | 753057977 | 4155 | 4170 | 4170 | 4155 | 1403 |
| 468 | 20250418 | 121500 | 747215977 | 4175 | 4160 | 4175 | 4160 | 39 |
| 469 | 20250418 | 121400 | 747053227 | 4160 | 4160 | 4160 | 4160 | 0 |
| 470 | 20250418 | 121300 | 747053227 | 4160 | 4160 | 4160 | 4160 | 0 |
| 471 | 20250418 | 121200 | 747053227 | 4160 | 4160 | 4180 | 4160 | 25 |
| 472 | 20250418 | 121100 | 746948827 | 4185 | 4185 | 4185 | 4185 | 0 |
| 473 | 20250418 | 121000 | 746948827 | 4185 | 4172 | 4185 | 4172 | 314 |
| 474 | 20250418 | 120900 | 745638429 | 4185 | 4175 | 4185 | 4175 | 151 |
| 475 | 20250418 | 120800 | 745007784 | 4175 | 4175 | 4185 | 4160 | 3705 |
| 476 | 20250418 | 120700 | 729565224 | 4185 | 4180 | 4185 | 4180 | 500 |
| 477 | 20250418 | 120600 | 727473159 | 4180 | 4180 | 4180 | 4180 | 20 |
| 478 | 20250418 | 120500 | 727389559 | 4180 | 4170 | 4180 | 4170 | 260 |
| 479 | 20250418 | 120400 | 726303359 | 4170 | 4170 | 4170 | 4170 | 191 |
| 480 | 20250418 | 120300 | 725506889 | 4165 | 4170 | 4170 | 4165 | 274 |
| 481 | 20250418 | 120200 | 724364434 | 4180 | 4175 | 4180 | 4175 | 300 |
| 482 | 20250418 | 120100 | 723110499 | 4165 | 4170 | 4170 | 4165 | 125 |
| 483 | 20250418 | 120000 | 722589754 | 4170 | 4170 | 4170 | 4170 | 300 |
| 484 | 20250418 | 115900 | 721338754 | 4165 | 4165 | 4165 | 4165 | 1 |
| 485 | 20250418 | 115800 | 721334589 | 4170 | 4170 | 4170 | 4165 | 187 |
| 486 | 20250418 | 115700 | 720555469 | 4170 | 4170 | 4170 | 4170 | 184 |
| 487 | 20250418 | 115600 | 719788189 | 4170 | 4170 | 4170 | 4170 | 0 |
| 488 | 20250418 | 115500 | 719788189 | 4170 | 4170 | 4170 | 4170 | 1 |
| 489 | 20250418 | 115400 | 719784019 | 4180 | 4175 | 4180 | 4175 | 481 |
| 490 | 20250418 | 115300 | 717773934 | 4170 | 4175 | 4175 | 4170 | 404 |
| 491 | 20250418 | 115200 | 716087614 | 4175 | 4185 | 4185 | 4175 | 773 |
| 492 | 20250418 | 115100 | 712855164 | 4180 | 4180 | 4180 | 4180 | 0 |
| 493 | 20250418 | 115000 | 712855164 | 4180 | 4180 | 4180 | 4180 | 791 |
| 494 | 20250418 | 114900 | 709548784 | 4175 | 4170 | 4175 | 4155 | 1944 |
| 495 | 20250418 | 114800 | 701442679 | 4170 | 4155 | 4170 | 4155 | 244 |
| 496 | 20250418 | 114700 | 700428799 | 4170 | 4170 | 4170 | 4170 | 0 |
| 497 | 20250418 | 114600 | 700428799 | 4170 | 4155 | 4170 | 4155 | 204 |
| 498 | 20250418 | 114500 | 699578179 | 4170 | 4170 | 4170 | 4170 | 0 |
| 499 | 20250418 | 114400 | 699578179 | 4170 | 4155 | 4170 | 4150 | 1406 |
| 500 | 20250418 | 114300 | 693733074 | 4155 | 4155 | 4160 | 4155 | 119 |
| 501 | 20250418 | 114200 | 693238619 | 4160 | 4160 | 4160 | 4160 | 327 |
| 502 | 20250418 | 114100 | 691878299 | 4180 | 4185 | 4185 | 4160 | 209 |
| 503 | 20250418 | 114000 | 691004669 | 4165 | 4175 | 4190 | 4155 | 571 |
| 504 | 20250418 | 113900 | 688617089 | 4185 | 4180 | 4185 | 4180 | 22 |
| 505 | 20250418 | 113800 | 688525024 | 4190 | 4150 | 4190 | 4150 | 233 |
| 506 | 20250418 | 113700 | 687551815 | 4180 | 4155 | 4180 | 4155 | 223 |
| 507 | 20250418 | 113600 | 686621475 | 4170 | 4150 | 4170 | 4120 | 448 |
| 508 | 20250418 | 113500 | 684769090 | 4190 | 4155 | 4190 | 4155 | 492 |
| 509 | 20250418 | 113400 | 682723040 | 4160 | 4190 | 4190 | 4160 | 595 |
| 510 | 20250418 | 113300 | 680246990 | 4190 | 4190 | 4190 | 4190 | 50 |
| 511 | 20250418 | 113200 | 680037490 | 4195 | 4170 | 4195 | 4165 | 1428 |
| 512 | 20250418 | 113100 | 674077785 | 4170 | 4195 | 4195 | 4165 | 72 |
| 513 | 20250418 | 113000 | 673776705 | 4165 | 4200 | 4200 | 4165 | 1767 |
| 514 | 20250418 | 112900 | 666384905 | 4200 | 4165 | 4200 | 4165 | 1754 |
| 515 | 20250418 | 112800 | 659030665 | 4195 | 4145 | 4195 | 4145 | 9744 |
| 516 | 20250418 | 112700 | 618343370 | 4145 | 4150 | 4150 | 4145 | 694 |
| 517 | 20250418 | 112600 | 615463295 | 4155 | 4130 | 4155 | 4120 | 6397 |
| 518 | 20250418 | 112500 | 588949995 | 4130 | 4115 | 4135 | 4115 | 624 |
| 519 | 20250418 | 112400 | 586379805 | 4110 | 4110 | 4110 | 4110 | 0 |
| 520 | 20250418 | 112300 | 586379805 | 4110 | 4125 | 4125 | 4110 | 180 |
| 521 | 20250418 | 112200 | 585638805 | 4125 | 4125 | 4125 | 4125 | 100 |
| 522 | 20250418 | 112100 | 585226305 | 4135 | 4135 | 4140 | 4135 | 1896 |
| 523 | 20250418 | 112000 | 577382690 | 4135 | 4130 | 4135 | 4120 | 1697 |
| 524 | 20250418 | 111900 | 570380715 | 4130 | 4100 | 4130 | 4100 | 5033 |
| 525 | 20250418 | 111800 | 549650250 | 4100 | 4095 | 4110 | 4090 | 2628 |
| 526 | 20250418 | 111700 | 538878055 | 4110 | 4110 | 4110 | 4110 | 273 |
| 527 | 20250418 | 111600 | 537756025 | 4115 | 4115 | 4115 | 4115 | 0 |
| 528 | 20250418 | 111500 | 537756025 | 4115 | 4105 | 4115 | 4100 | 351 |
| 529 | 20250418 | 111400 | 536313690 | 4090 | 4110 | 4110 | 4090 | 549 |
| 530 | 20250418 | 111300 | 534060780 | 4095 | 4100 | 4100 | 4095 | 72 |
| 531 | 20250418 | 111200 | 533765880 | 4110 | 4085 | 4110 | 4085 | 1868 |
| 532 | 20250418 | 111100 | 526102920 | 4085 | 4080 | 4085 | 4080 | 1037 |
| 533 | 20250418 | 111000 | 521871940 | 4080 | 4065 | 4080 | 4065 | 1520 |
| 534 | 20250418 | 110900 | 515671015 | 4070 | 4060 | 4070 | 4060 | 2338 |
| 535 | 20250418 | 110800 | 506161845 | 4060 | 4060 | 4060 | 4060 | 199 |
| 536 | 20250418 | 110700 | 505353905 | 4045 | 4045 | 4045 | 4045 | 595 |
| 537 | 20250418 | 110600 | 502947130 | 4045 | 4045 | 4045 | 4045 | 1 |
| 538 | 20250418 | 110500 | 502943085 | 4050 | 4050 | 4050 | 4050 | 200 |
| 539 | 20250418 | 110400 | 502133085 | 4050 | 4050 | 4050 | 4050 | 62 |
| 540 | 20250418 | 110300 | 501881985 | 4055 | 4075 | 4075 | 4055 | 290 |
| 541 | 20250418 | 110200 | 500704560 | 4080 | 4080 | 4080 | 4080 | 1 |
| 542 | 20250418 | 110100 | 500700480 | 4090 | 4075 | 4090 | 4060 | 742 |
| 543 | 20250418 | 110000 | 497683220 | 4095 | 4065 | 4095 | 4065 | 6379 |
| 544 | 20250418 | 105900 | 471594675 | 4090 | 4070 | 4090 | 4070 | 4765 |
| 545 | 20250418 | 105800 | 452164150 | 4075 | 4060 | 4075 | 4045 | 3841 |
| 546 | 20250418 | 105700 | 436576740 | 4060 | 4020 | 4070 | 4020 | 4874 |
| 547 | 20250418 | 105600 | 416814850 | 4020 | 4020 | 4020 | 4015 | 1031 |
| 548 | 20250418 | 105500 | 412671730 | 4030 | 4030 | 4030 | 4030 | 0 |
| 549 | 20250418 | 105400 | 412671730 | 4030 | 4030 | 4030 | 4030 | 1045 |
| 550 | 20250418 | 105300 | 408460380 | 4045 | 4045 | 4045 | 4045 | 0 |
| 551 | 20250418 | 105200 | 408460380 | 4045 | 4045 | 4045 | 4045 | 15 |
| 552 | 20250418 | 105100 | 408399705 | 4045 | 4035 | 4045 | 4035 | 116 |
| 553 | 20250418 | 105000 | 407931025 | 4035 | 4035 | 4035 | 4035 | 0 |
| 554 | 20250418 | 104900 | 407931025 | 4035 | 4030 | 4035 | 4030 | 3 |
| 555 | 20250418 | 104800 | 407918930 | 4045 | 4045 | 4045 | 4045 | 494 |
| 556 | 20250418 | 104700 | 405920700 | 4045 | 4020 | 4045 | 4020 | 24 |
| 557 | 20250418 | 104600 | 405823850 | 4015 | 4015 | 4015 | 4015 | 545 |
| 558 | 20250418 | 104500 | 403635675 | 4015 | 4025 | 4025 | 4015 | 994 |
| 559 | 20250418 | 104400 | 399638225 | 4045 | 4045 | 4045 | 4045 | 1 |
| 560 | 20250418 | 104300 | 399634180 | 4045 | 4045 | 4045 | 4045 | 0 |
| 561 | 20250418 | 104200 | 399634180 | 4045 | 4045 | 4045 | 4045 | 0 |
| 562 | 20250418 | 104100 | 399634180 | 4045 | 4030 | 4045 | 4030 | 465 |
| 563 | 20250418 | 104000 | 397759960 | 4030 | 4030 | 4030 | 4030 | 12 |
| 564 | 20250418 | 103900 | 397711600 | 4030 | 4030 | 4030 | 4030 | 4 |
| 565 | 20250418 | 103800 | 397695480 | 4030 | 4030 | 4030 | 4030 | 65 |
| 566 | 20250418 | 103700 | 397433530 | 4050 | 4050 | 4050 | 4050 | 0 |
| 567 | 20250418 | 103600 | 397433530 | 4050 | 4035 | 4050 | 4030 | 102 |
| 568 | 20250418 | 103500 | 397022125 | 4030 | 4030 | 4030 | 4030 | 25 |
| 569 | 20250418 | 103400 | 396921375 | 4050 | 4050 | 4050 | 4050 | 0 |
| 570 | 20250418 | 103300 | 396921375 | 4050 | 4035 | 4050 | 4035 | 2047 |
| 571 | 20250418 | 103200 | 388640250 | 4035 | 4025 | 4035 | 4025 | 2 |
| 572 | 20250418 | 103100 | 388632190 | 4035 | 4035 | 4035 | 4035 | 0 |
| 573 | 20250418 | 103000 | 388632190 | 4035 | 4035 | 4035 | 4035 | 3 |
| 574 | 20250418 | 102900 | 388620085 | 4035 | 4035 | 4035 | 4035 | 10 |
| 575 | 20250418 | 102800 | 388579735 | 4035 | 4035 | 4035 | 4035 | 5 |
| 576 | 20250418 | 102700 | 388559560 | 4035 | 4035 | 4035 | 4035 | 20 |
| 577 | 20250418 | 102600 | 388478860 | 4035 | 4035 | 4035 | 4035 | 0 |
| 578 | 20250418 | 102500 | 388478860 | 4035 | 4035 | 4035 | 4035 | 11 |
| 579 | 20250418 | 102400 | 388434475 | 4010 | 4020 | 4020 | 4010 | 300 |
| 580 | 20250418 | 102300 | 387229795 | 4015 | 4025 | 4025 | 4015 | 600 |
| 581 | 20250418 | 102200 | 384817715 | 4040 | 4040 | 4040 | 4040 | 0 |
| 582 | 20250418 | 102100 | 384817715 | 4040 | 4045 | 4045 | 4040 | 463 |
| 583 | 20250418 | 102000 | 382945795 | 4050 | 4050 | 4050 | 4050 | 51 |
| 584 | 20250418 | 101900 | 382739245 | 4050 | 4040 | 4050 | 4040 | 1404 |
| 585 | 20250418 | 101800 | 377059210 | 4040 | 4035 | 4040 | 4020 | 1123 |
| 586 | 20250418 | 101700 | 372532930 | 4020 | 4020 | 4020 | 4020 | 0 |
| 587 | 20250418 | 101600 | 372532930 | 4020 | 4040 | 4040 | 4020 | 1624 |
| 588 | 20250418 | 101500 | 365994065 | 4035 | 4040 | 4040 | 4035 | 278 |
| 589 | 20250418 | 101400 | 364872135 | 4040 | 4040 | 4040 | 4040 | 1 |
| 590 | 20250418 | 101300 | 364868095 | 4040 | 4045 | 4045 | 4040 | 336 |
| 591 | 20250418 | 101200 | 363510550 | 4045 | 4040 | 4045 | 4040 | 106 |
| 592 | 20250418 | 101100 | 363082305 | 4040 | 4040 | 4050 | 4035 | 1799 |
| 593 | 20250418 | 101000 | 355810995 | 4045 | 4045 | 4045 | 4045 | 80 |
| 594 | 20250418 | 100900 | 355487395 | 4050 | 4025 | 4050 | 4025 | 2519 |
| 595 | 20250418 | 100800 | 345311765 | 4025 | 4015 | 4025 | 4015 | 119 |
| 596 | 20250418 | 100700 | 344833970 | 4030 | 4030 | 4030 | 4030 | 0 |
| 597 | 20250418 | 100600 | 344833970 | 4030 | 4030 | 4030 | 4030 | 60 |
| 598 | 20250418 | 100500 | 344592170 | 4030 | 4025 | 4030 | 4025 | 315 |
| 599 | 20250418 | 100400 | 343324230 | 4015 | 4015 | 4015 | 4015 | 0 |
| 600 | 20250418 | 100300 | 343324230 | 4015 | 4020 | 4020 | 4015 | 266 |
| 601 | 20250418 | 100200 | 342254915 | 4025 | 4025 | 4025 | 4025 | 46 |
| 602 | 20250418 | 100100 | 342069765 | 4025 | 4030 | 4030 | 4025 | 25 |
| 603 | 20250418 | 100000 | 341969035 | 4025 | 4045 | 4060 | 4025 | 4439 |
| 604 | 20250418 | 095900 | 324013140 | 4045 | 4030 | 4045 | 4030 | 3951 |
| 605 | 20250418 | 095800 | 308073560 | 4025 | 4015 | 4025 | 4015 | 2479 |
| 606 | 20250418 | 095700 | 298103065 | 4015 | 4015 | 4015 | 4015 | 1 |
| 607 | 20250418 | 095600 | 298099050 | 4020 | 4020 | 4020 | 4020 | 0 |
| 608 | 20250418 | 095500 | 298099050 | 4020 | 4015 | 4020 | 4000 | 1725 |
| 609 | 20250418 | 095400 | 291197175 | 4020 | 4020 | 4020 | 4020 | 22 |
| 610 | 20250418 | 095300 | 291108735 | 4020 | 3985 | 4020 | 3965 | 5226 |
| 611 | 20250418 | 095200 | 270200340 | 3985 | 3970 | 3985 | 3965 | 392 |
| 612 | 20250418 | 095100 | 268645975 | 3965 | 3975 | 3975 | 3965 | 559 |
| 613 | 20250418 | 095000 | 266429185 | 3965 | 3965 | 3965 | 3965 | 0 |
| 614 | 20250418 | 094900 | 266429185 | 3965 | 3965 | 3965 | 3965 | 27 |
| 615 | 20250418 | 094800 | 266322130 | 3980 | 3980 | 3980 | 3980 | 3 |
| 616 | 20250418 | 094700 | 266310190 | 3980 | 3980 | 3980 | 3980 | 103 |
| 617 | 20250418 | 094600 | 265900250 | 3975 | 3975 | 3975 | 3975 | 256 |
| 618 | 20250418 | 094500 | 264882650 | 3975 | 3975 | 3975 | 3975 | 510 |
| 619 | 20250418 | 094400 | 262855400 | 3975 | 3965 | 3975 | 3965 | 312 |
| 620 | 20250418 | 094300 | 261616745 | 3965 | 3965 | 3965 | 3965 | 0 |
| 621 | 20250418 | 094200 | 261616745 | 3965 | 3965 | 3965 | 3965 | 114 |
| 622 | 20250418 | 094100 | 261164735 | 3970 | 3970 | 3970 | 3970 | 0 |
| 623 | 20250418 | 094000 | 261164735 | 3970 | 3970 | 3970 | 3970 | 718 |
| 624 | 20250418 | 093900 | 258314275 | 3970 | 3970 | 3970 | 3970 | 0 |
| 625 | 20250418 | 093800 | 258314275 | 3970 | 3965 | 3970 | 3965 | 296 |
| 626 | 20250418 | 093700 | 257140215 | 3960 | 3960 | 3960 | 3960 | 54 |
| 627 | 20250418 | 093600 | 256926375 | 3960 | 3960 | 3960 | 3960 | 4 |
| 628 | 20250418 | 093500 | 256910535 | 3940 | 3940 | 3940 | 3940 | 0 |
| 629 | 20250418 | 093400 | 256910535 | 3940 | 3935 | 3940 | 3935 | 666 |
| 630 | 20250418 | 093300 | 254288395 | 3920 | 3920 | 3920 | 3920 | 0 |
| 631 | 20250418 | 093200 | 254288395 | 3920 | 3920 | 3920 | 3920 | 0 |
| 632 | 20250418 | 093100 | 254288395 | 3920 | 3925 | 3925 | 3920 | 838 |
| 633 | 20250418 | 093000 | 251002505 | 3925 | 3935 | 3935 | 3925 | 681 |
| 634 | 20250418 | 092900 | 248326670 | 3935 | 3935 | 3935 | 3935 | 36 |
| 635 | 20250418 | 092800 | 248185010 | 3940 | 3940 | 3940 | 3940 | 7 |
| 636 | 20250418 | 092700 | 248157430 | 3940 | 3960 | 3960 | 3940 | 121 |
| 637 | 20250418 | 092600 | 247678310 | 3960 | 3935 | 3960 | 3935 | 119 |
| 638 | 20250418 | 092500 | 247209845 | 3935 | 3955 | 3960 | 3935 | 3759 |
| 639 | 20250418 | 092400 | 232410990 | 3980 | 3940 | 3980 | 3940 | 6019 |
| 640 | 20250418 | 092300 | 208695635 | 3940 | 3940 | 3940 | 3930 | 54 |
| 641 | 20250418 | 092200 | 208483055 | 3940 | 3955 | 3955 | 3940 | 3031 |
| 642 | 20250418 | 092100 | 196519830 | 3985 | 3965 | 3985 | 3960 | 1043 |
| 643 | 20250418 | 092000 | 192384445 | 3990 | 3970 | 3990 | 3965 | 156 |
| 644 | 20250418 | 091900 | 191764610 | 4000 | 3945 | 4000 | 3945 | 7512 |
| 645 | 20250418 | 091800 | 162064225 | 3950 | 3965 | 3965 | 3950 | 2726 |
| 646 | 20250418 | 091700 | 151268125 | 3975 | 3975 | 3975 | 3970 | 589 |
| 647 | 20250418 | 091600 | 148927170 | 3990 | 3990 | 3990 | 3990 | 467 |
| 648 | 20250418 | 091500 | 147063840 | 3990 | 3990 | 3990 | 3990 | 2035 |
| 649 | 20250418 | 091400 | 138944190 | 3990 | 3990 | 3990 | 3990 | 6 |
| 650 | 20250418 | 091300 | 138920250 | 3990 | 3975 | 3990 | 3975 | 382 |
| 651 | 20250418 | 091200 | 137400555 | 3975 | 3960 | 3975 | 3960 | 948 |
| 652 | 20250418 | 091100 | 133638345 | 3945 | 3960 | 3965 | 3945 | 293 |
| 653 | 20250418 | 091000 | 132481815 | 3965 | 3980 | 3980 | 3965 | 1139 |
| 654 | 20250418 | 090900 | 127949450 | 3995 | 4025 | 4025 | 3985 | 1422 |
| 655 | 20250418 | 090800 | 122269135 | 4025 | 3975 | 4030 | 3975 | 3624 |
| 656 | 20250418 | 090700 | 107778330 | 3975 | 3990 | 3990 | 3950 | 138 |
| 657 | 20250418 | 090600 | 107232190 | 3990 | 3980 | 3990 | 3965 | 2528 |
| 658 | 20250418 | 090500 | 97188700 | 3965 | 4005 | 4005 | 3965 | 2573 |
| 659 | 20250418 | 090400 | 86943265 | 4005 | 3955 | 4020 | 3950 | 12616 |
| 660 | 20250418 | 090300 | 36487495 | 3950 | 3935 | 3950 | 3935 | 1136 |
| 661 | 20250418 | 090200 | 32003560 | 3950 | 3945 | 3950 | 3905 | 1986 |
| 662 | 20250418 | 090100 | 24192365 | 3940 | 3895 | 3950 | 3895 | 4791 |
| 663 | 20250418 | 090000 | 5382575 | 3915 | 3895 | 3915 | 3880 | 1381 |