29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 185200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 3 | 20250418 | 185100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20250418 | 185000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20250418 | 184900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20250418 | 184800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20250418 | 184700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20250418 | 184600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20250418 | 184500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20250418 | 184400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20250418 | 184300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20250418 | 184200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20250418 | 184100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20250418 | 184000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20250418 | 183900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20250418 | 183800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20250418 | 183700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20250418 | 183600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20250418 | 183500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20250418 | 183400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20250418 | 183300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20250418 | 183200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20250418 | 183100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20250418 | 183000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20250418 | 182900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20250418 | 182800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20250418 | 182700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20250418 | 182600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20250418 | 182500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20250418 | 182400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20250418 | 182300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20250418 | 182200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 33 | 20250418 | 182100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20250418 | 182000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20250418 | 181900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20250418 | 181800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20250418 | 181700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20250418 | 181600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20250418 | 181500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20250418 | 181400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20250418 | 181300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20250418 | 181200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20250418 | 181100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20250418 | 181000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20250418 | 180900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20250418 | 180800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20250418 | 180700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20250418 | 180600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20250418 | 180500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20250418 | 180400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20250418 | 180300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20250418 | 180200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20250418 | 180100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20250418 | 180000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20250418 | 175900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20250418 | 175800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20250418 | 175700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20250418 | 175600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20250418 | 175500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20250418 | 175400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20250418 | 175300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20250418 | 175200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 63 | 20250418 | 175100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20250418 | 175000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20250418 | 174900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20250418 | 174800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20250418 | 174700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20250418 | 174600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20250418 | 174500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20250418 | 174400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20250418 | 174300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20250418 | 174200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20250418 | 174100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20250418 | 174000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20250418 | 173900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20250418 | 173800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20250418 | 173700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20250418 | 173600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20250418 | 173500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20250418 | 173400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20250418 | 173300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20250418 | 173200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20250418 | 173100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20250418 | 173000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20250418 | 172900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20250418 | 172800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20250418 | 172700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20250418 | 172600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20250418 | 172500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20250418 | 172400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20250418 | 172300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20250418 | 172200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 93 | 20250418 | 172100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20250418 | 172000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20250418 | 171900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20250418 | 171800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20250418 | 171700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20250418 | 171600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20250418 | 171500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20250418 | 171400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20250418 | 171300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20250418 | 171200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20250418 | 171100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20250418 | 171000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20250418 | 170900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20250418 | 170800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20250418 | 170700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20250418 | 170600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20250418 | 170500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20250418 | 170400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20250418 | 170300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20250418 | 170200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20250418 | 170100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20250418 | 170000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20250418 | 165900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20250418 | 165800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20250418 | 165700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20250418 | 165600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20250418 | 165500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20250418 | 165400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20250418 | 165300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20250418 | 165200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 123 | 20250418 | 165100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20250418 | 165000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20250418 | 164900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20250418 | 164800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20250418 | 164700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20250418 | 164600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20250418 | 164500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20250418 | 164400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20250418 | 164300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20250418 | 164200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20250418 | 164100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20250418 | 164000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20250418 | 163900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20250418 | 163800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20250418 | 163700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20250418 | 163600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20250418 | 163500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20250418 | 163400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20250418 | 163300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20250418 | 163200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20250418 | 163100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20250418 | 163000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20250418 | 162900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20250418 | 162800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20250418 | 162700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20250418 | 162600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20250418 | 162500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20250418 | 162400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20250418 | 162300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20250418 | 162200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 153 | 20250418 | 162100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20250418 | 162000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20250418 | 161900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20250418 | 161800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20250418 | 161700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20250418 | 161600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20250418 | 161500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20250418 | 161400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20250418 | 161300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20250418 | 161200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20250418 | 161100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20250418 | 161000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20250418 | 160900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20250418 | 160800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20250418 | 160700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20250418 | 160600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20250418 | 160500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20250418 | 160400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20250418 | 160300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20250418 | 160200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20250418 | 160100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20250418 | 160000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20250418 | 155900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20250418 | 155800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20250418 | 155700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20250418 | 155600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20250418 | 155500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20250418 | 155400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20250418 | 155300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20250418 | 155200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 183 | 20250418 | 155100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20250418 | 155000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20250418 | 154900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20250418 | 154800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20250418 | 154700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20250418 | 154600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20250418 | 154500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20250418 | 154400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20250418 | 154300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20250418 | 154200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20250418 | 154100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20250418 | 154000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20250418 | 153900 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20250418 | 153800 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20250418 | 153700 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20250418 | 153600 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20250418 | 153500 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20250418 | 153400 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20250418 | 153300 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20250418 | 153200 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20250418 | 153100 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20250418 | 153000 | 1155171391 | 2250 | 2250 | 2250 | 2250 | 5277 |
| 205 | 20250418 | 152900 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20250418 | 152800 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20250418 | 152700 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20250418 | 152600 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20250418 | 152500 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20250418 | 152400 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20250418 | 152300 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20250418 | 152200 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 213 | 20250418 | 152100 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20250418 | 152000 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20250418 | 151900 | 1143298141 | 2250 | 2250 | 2250 | 2250 | 420 |
| 216 | 20250418 | 151800 | 1142353141 | 2250 | 2250 | 2250 | 2245 | 1060 |
| 217 | 20250418 | 151700 | 1139970051 | 2255 | 2255 | 2255 | 2255 | 246 |
| 218 | 20250418 | 151600 | 1139415321 | 2255 | 2255 | 2260 | 2255 | 8776 |
| 219 | 20250418 | 151500 | 1119623551 | 2255 | 2255 | 2255 | 2255 | 753 |
| 220 | 20250418 | 151400 | 1117925536 | 2255 | 2255 | 2255 | 2255 | 441 |
| 221 | 20250418 | 151300 | 1116931081 | 2255 | 2260 | 2260 | 2255 | 223 |
| 222 | 20250418 | 151200 | 1116428206 | 2255 | 2260 | 2260 | 2255 | 800 |
| 223 | 20250418 | 151100 | 1114623706 | 2260 | 2260 | 2260 | 2255 | 562 |
| 224 | 20250418 | 151000 | 1113353591 | 2260 | 2255 | 2260 | 2255 | 201 |
| 225 | 20250418 | 150900 | 1112900331 | 2260 | 2260 | 2260 | 2255 | 1021 |
| 226 | 20250418 | 150800 | 1110595726 | 2260 | 2260 | 2260 | 2260 | 2 |
| 227 | 20250418 | 150700 | 1110591206 | 2255 | 2255 | 2255 | 2255 | 200 |
| 228 | 20250418 | 150600 | 1110140206 | 2260 | 2260 | 2260 | 2260 | 1 |
| 229 | 20250418 | 150500 | 1110137946 | 2255 | 2260 | 2260 | 2255 | 13 |
| 230 | 20250418 | 150400 | 1110108571 | 2260 | 2260 | 2260 | 2260 | 31 |
| 231 | 20250418 | 150300 | 1110038511 | 2255 | 2255 | 2255 | 2255 | 1010 |
| 232 | 20250418 | 150200 | 1107760961 | 2255 | 2255 | 2255 | 2255 | 0 |
| 233 | 20250418 | 150100 | 1107760961 | 2255 | 2260 | 2260 | 2255 | 78 |
| 234 | 20250418 | 150000 | 1107584771 | 2260 | 2260 | 2260 | 2260 | 74 |
| 235 | 20250418 | 145900 | 1107417531 | 2260 | 2260 | 2260 | 2260 | 9 |
| 236 | 20250418 | 145800 | 1107397191 | 2257 | 2260 | 2260 | 2257 | 1560 |
| 237 | 20250418 | 145700 | 1103871600 | 2260 | 2255 | 2260 | 2255 | 220 |
| 238 | 20250418 | 145600 | 1103374450 | 2260 | 2255 | 2260 | 2255 | 2122 |
| 239 | 20250418 | 145500 | 1098589210 | 2255 | 2255 | 2255 | 2255 | 239 |
| 240 | 20250418 | 145400 | 1098050265 | 2255 | 2255 | 2260 | 2255 | 562 |
| 241 | 20250418 | 145300 | 1096782855 | 2260 | 2260 | 2260 | 2255 | 121 |
| 242 | 20250418 | 145200 | 1096509445 | 2260 | 2255 | 2260 | 2255 | 44 |
| 243 | 20250418 | 145100 | 1096410125 | 2260 | 2260 | 2260 | 2260 | 88 |
| 244 | 20250418 | 145000 | 1096211245 | 2255 | 2255 | 2255 | 2255 | 3467 |
| 245 | 20250418 | 144900 | 1088393160 | 2255 | 2255 | 2255 | 2255 | 837 |
| 246 | 20250418 | 144800 | 1086505725 | 2255 | 2250 | 2255 | 2250 | 6419 |
| 247 | 20250418 | 144700 | 1072062970 | 2255 | 2255 | 2255 | 2255 | 128 |
| 248 | 20250418 | 144600 | 1071774330 | 2255 | 2255 | 2255 | 2255 | 0 |
| 249 | 20250418 | 144500 | 1071774330 | 2255 | 2255 | 2255 | 2255 | 0 |
| 250 | 20250418 | 144400 | 1071774330 | 2255 | 2255 | 2255 | 2255 | 915 |
| 251 | 20250418 | 144300 | 1069711005 | 2255 | 2255 | 2255 | 2255 | 58 |
| 252 | 20250418 | 144200 | 1069580215 | 2255 | 2255 | 2255 | 2255 | 950 |
| 253 | 20250418 | 144100 | 1067437965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 254 | 20250418 | 144000 | 1067437965 | 2255 | 2255 | 2255 | 2255 | 6500 |
| 255 | 20250418 | 143900 | 1052780465 | 2250 | 2260 | 2260 | 2250 | 4099 |
| 256 | 20250418 | 143800 | 1043549025 | 2255 | 2255 | 2255 | 2252 | 4253 |
| 257 | 20250418 | 143700 | 1033958585 | 2255 | 2255 | 2255 | 2255 | 400 |
| 258 | 20250418 | 143600 | 1033056585 | 2255 | 2255 | 2260 | 2255 | 27163 |
| 259 | 20250418 | 143500 | 971796820 | 2255 | 2255 | 2255 | 2250 | 1601 |
| 260 | 20250418 | 143400 | 968194065 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20250418 | 143300 | 968194065 | 2255 | 2255 | 2255 | 2255 | 2 |
| 262 | 20250418 | 143200 | 968189555 | 2255 | 2250 | 2255 | 2250 | 8 |
| 263 | 20250418 | 143100 | 968171525 | 2250 | 2250 | 2250 | 2250 | 1519 |
| 264 | 20250418 | 143000 | 964753775 | 2245 | 2255 | 2255 | 2245 | 8141 |
| 265 | 20250418 | 142900 | 946443200 | 2255 | 2255 | 2255 | 2255 | 426 |
| 266 | 20250418 | 142800 | 945482570 | 2250 | 2250 | 2250 | 2250 | 0 |
| 267 | 20250418 | 142700 | 945482570 | 2250 | 2250 | 2250 | 2250 | 0 |
| 268 | 20250418 | 142600 | 945482570 | 2250 | 2250 | 2250 | 2250 | 75 |
| 269 | 20250418 | 142500 | 945313820 | 2250 | 2250 | 2250 | 2250 | 0 |
| 270 | 20250418 | 142400 | 945313820 | 2250 | 2252 | 2255 | 2250 | 1730 |
| 271 | 20250418 | 142300 | 941421105 | 2252 | 2252 | 2252 | 2252 | 0 |
| 272 | 20250418 | 142200 | 941421105 | 2252 | 2250 | 2252 | 2250 | 573 |
| 273 | 20250418 | 142100 | 940130855 | 2250 | 2250 | 2250 | 2250 | 424 |
| 274 | 20250418 | 142000 | 939176855 | 2250 | 2250 | 2250 | 2250 | 414 |
| 275 | 20250418 | 141900 | 938245355 | 2250 | 2250 | 2250 | 2250 | 503 |
| 276 | 20250418 | 141800 | 937113605 | 2250 | 2250 | 2250 | 2250 | 0 |
| 277 | 20250418 | 141700 | 937113605 | 2250 | 2250 | 2250 | 2250 | 1 |
| 278 | 20250418 | 141600 | 937111355 | 2252 | 2255 | 2255 | 2252 | 170 |
| 279 | 20250418 | 141500 | 936728008 | 2255 | 2255 | 2255 | 2255 | 665 |
| 280 | 20250418 | 141400 | 935228433 | 2255 | 2250 | 2255 | 2250 | 10291 |
| 281 | 20250418 | 141300 | 912045016 | 2252 | 2252 | 2252 | 2252 | 7 |
| 282 | 20250418 | 141200 | 912029252 | 2252 | 2252 | 2252 | 2252 | 1 |
| 283 | 20250418 | 141100 | 912027000 | 2255 | 2250 | 2255 | 2250 | 9498 |
| 284 | 20250418 | 141000 | 890639010 | 2250 | 2245 | 2250 | 2245 | 9512 |
| 285 | 20250418 | 140900 | 869239010 | 2250 | 2250 | 2250 | 2250 | 3 |
| 286 | 20250418 | 140800 | 869232260 | 2245 | 2245 | 2245 | 2245 | 0 |
| 287 | 20250418 | 140700 | 869232260 | 2245 | 2245 | 2245 | 2245 | 225 |
| 288 | 20250418 | 140600 | 868727135 | 2245 | 2245 | 2245 | 2245 | 1600 |
| 289 | 20250418 | 140500 | 865135135 | 2245 | 2245 | 2245 | 2245 | 100 |
| 290 | 20250418 | 140400 | 864910635 | 2245 | 2245 | 2245 | 2245 | 0 |
| 291 | 20250418 | 140300 | 864910635 | 2245 | 2250 | 2250 | 2245 | 4 |
| 292 | 20250418 | 140200 | 864901648 | 2250 | 2250 | 2250 | 2250 | 21 |
| 293 | 20250418 | 140100 | 864854398 | 2245 | 2245 | 2245 | 2245 | 3 |
| 294 | 20250418 | 140000 | 864847663 | 2245 | 2245 | 2245 | 2245 | 0 |
| 295 | 20250418 | 135900 | 864847663 | 2245 | 2245 | 2245 | 2245 | 0 |
| 296 | 20250418 | 135800 | 864847663 | 2245 | 2245 | 2245 | 2245 | 2329 |
| 297 | 20250418 | 135700 | 859619058 | 2245 | 2245 | 2245 | 2245 | 500 |
| 298 | 20250418 | 135600 | 858496558 | 2245 | 2245 | 2245 | 2245 | 2022 |
| 299 | 20250418 | 135500 | 853957168 | 2245 | 2245 | 2245 | 2245 | 250 |
| 300 | 20250418 | 135400 | 853395918 | 2245 | 2245 | 2245 | 2245 | 0 |
| 301 | 20250418 | 135300 | 853395918 | 2245 | 2245 | 2245 | 2245 | 0 |
| 302 | 20250418 | 135200 | 853395918 | 2245 | 2245 | 2245 | 2245 | 10 |
| 303 | 20250418 | 135100 | 853373468 | 2250 | 2245 | 2250 | 2245 | 501 |
| 304 | 20250418 | 135000 | 852248718 | 2245 | 2245 | 2245 | 2245 | 600 |
| 305 | 20250418 | 134900 | 850901718 | 2250 | 2245 | 2250 | 2245 | 3822 |
| 306 | 20250418 | 134800 | 842302534 | 2247 | 2247 | 2247 | 2247 | 1 |
| 307 | 20250418 | 134700 | 842300287 | 2247 | 2247 | 2247 | 2247 | 0 |
| 308 | 20250418 | 134600 | 842300287 | 2247 | 2247 | 2247 | 2247 | 2 |
| 309 | 20250418 | 134500 | 842295793 | 2250 | 2247 | 2250 | 2247 | 238 |
| 310 | 20250418 | 134400 | 841760443 | 2245 | 2250 | 2250 | 2245 | 26 |
| 311 | 20250418 | 134300 | 841702068 | 2245 | 2245 | 2245 | 2245 | 0 |
| 312 | 20250418 | 134200 | 841702068 | 2245 | 2245 | 2245 | 2245 | 15 |
| 313 | 20250418 | 134100 | 841668393 | 2245 | 2245 | 2245 | 2245 | 500 |
| 314 | 20250418 | 134000 | 840545893 | 2245 | 2245 | 2245 | 2245 | 7 |
| 315 | 20250418 | 133900 | 840530178 | 2250 | 2247 | 2250 | 2247 | 12 |
| 316 | 20250418 | 133800 | 840503187 | 2250 | 2250 | 2250 | 2250 | 0 |
| 317 | 20250418 | 133700 | 840503187 | 2250 | 2250 | 2250 | 2250 | 668 |
| 318 | 20250418 | 133600 | 839000187 | 2250 | 2250 | 2250 | 2250 | 0 |
| 319 | 20250418 | 133500 | 839000187 | 2250 | 2250 | 2250 | 2250 | 1500 |
| 320 | 20250418 | 133400 | 835625187 | 2245 | 2245 | 2245 | 2245 | 1336 |
| 321 | 20250418 | 133300 | 832625867 | 2245 | 2245 | 2245 | 2245 | 0 |
| 322 | 20250418 | 133200 | 832625867 | 2245 | 2245 | 2245 | 2245 | 0 |
| 323 | 20250418 | 133100 | 832625867 | 2245 | 2245 | 2245 | 2245 | 4485 |
| 324 | 20250418 | 133000 | 822557042 | 2240 | 2240 | 2240 | 2240 | 10 |
| 325 | 20250418 | 132900 | 822534642 | 2245 | 2230 | 2245 | 2230 | 4929 |
| 326 | 20250418 | 132800 | 811484792 | 2230 | 2230 | 2230 | 2230 | 0 |
| 327 | 20250418 | 132700 | 811484792 | 2230 | 2230 | 2230 | 2230 | 0 |
| 328 | 20250418 | 132600 | 811484792 | 2230 | 2235 | 2235 | 2230 | 663 |
| 329 | 20250418 | 132500 | 810004007 | 2230 | 2230 | 2230 | 2230 | 0 |
| 330 | 20250418 | 132400 | 810004007 | 2230 | 2235 | 2235 | 2230 | 2332 |
| 331 | 20250418 | 132300 | 804793462 | 2235 | 2235 | 2235 | 2235 | 347 |
| 332 | 20250418 | 132200 | 804017917 | 2240 | 2240 | 2240 | 2240 | 0 |
| 333 | 20250418 | 132100 | 804017917 | 2240 | 2235 | 2240 | 2235 | 4148 |
| 334 | 20250418 | 132000 | 794746967 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20250418 | 131900 | 794746967 | 2245 | 2245 | 2245 | 2245 | 239 |
| 336 | 20250418 | 131800 | 794210412 | 2235 | 2235 | 2235 | 2235 | 0 |
| 337 | 20250418 | 131700 | 794210412 | 2235 | 2235 | 2235 | 2235 | 20 |
| 338 | 20250418 | 131600 | 794165712 | 2235 | 2235 | 2235 | 2235 | 3895 |
| 339 | 20250418 | 131500 | 785460387 | 2245 | 2245 | 2245 | 2245 | 0 |
| 340 | 20250418 | 131400 | 785460387 | 2245 | 2245 | 2245 | 2245 | 0 |
| 341 | 20250418 | 131300 | 785460387 | 2245 | 2245 | 2245 | 2245 | 8 |
| 342 | 20250418 | 131200 | 785442427 | 2240 | 2245 | 2245 | 2240 | 5187 |
| 343 | 20250418 | 131100 | 773809887 | 2245 | 2245 | 2245 | 2245 | 0 |
| 344 | 20250418 | 131000 | 773809887 | 2245 | 2245 | 2245 | 2245 | 1490 |
| 345 | 20250418 | 130900 | 770464837 | 2240 | 2240 | 2240 | 2240 | 0 |
| 346 | 20250418 | 130800 | 770464837 | 2240 | 2235 | 2240 | 2235 | 287 |
| 347 | 20250418 | 130700 | 769823237 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20250418 | 130600 | 769823237 | 2235 | 2235 | 2235 | 2235 | 700 |
| 349 | 20250418 | 130500 | 768258737 | 2235 | 2235 | 2235 | 2235 | 50 |
| 350 | 20250418 | 130400 | 768146987 | 2235 | 2235 | 2235 | 2235 | 0 |
| 351 | 20250418 | 130300 | 768146987 | 2235 | 2235 | 2235 | 2235 | 69 |
| 352 | 20250418 | 130200 | 767992772 | 2235 | 2235 | 2235 | 2235 | 21 |
| 353 | 20250418 | 130100 | 767945837 | 2240 | 2245 | 2245 | 2240 | 1337 |
| 354 | 20250418 | 130000 | 764944827 | 2245 | 2245 | 2245 | 2245 | 50 |
| 355 | 20250418 | 125900 | 764832577 | 2245 | 2245 | 2245 | 2245 | 7 |
| 356 | 20250418 | 125800 | 764816862 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20250418 | 125700 | 764816862 | 2230 | 2230 | 2230 | 2230 | 1 |
| 358 | 20250418 | 125600 | 764814632 | 2230 | 2240 | 2240 | 2230 | 7028 |
| 359 | 20250418 | 125500 | 749121977 | 2245 | 2245 | 2245 | 2245 | 10 |
| 360 | 20250418 | 125400 | 749099527 | 2245 | 2245 | 2245 | 2245 | 0 |
| 361 | 20250418 | 125300 | 749099527 | 2245 | 2245 | 2245 | 2245 | 1 |
| 362 | 20250418 | 125200 | 749097282 | 2245 | 2245 | 2245 | 2245 | 50 |
| 363 | 20250418 | 125100 | 748985032 | 2245 | 2245 | 2245 | 2245 | 30 |
| 364 | 20250418 | 125000 | 748917682 | 2245 | 2245 | 2245 | 2240 | 9290 |
| 365 | 20250418 | 124900 | 728083642 | 2245 | 2245 | 2245 | 2245 | 0 |
| 366 | 20250418 | 124800 | 728083642 | 2245 | 2245 | 2245 | 2245 | 336 |
| 367 | 20250418 | 124700 | 727329322 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20250418 | 124600 | 727329322 | 2245 | 2245 | 2245 | 2245 | 50 |
| 369 | 20250418 | 124500 | 727217072 | 2250 | 2250 | 2250 | 2250 | 4 |
| 370 | 20250418 | 124400 | 727208072 | 2250 | 2250 | 2250 | 2250 | 0 |
| 371 | 20250418 | 124300 | 727208072 | 2250 | 2250 | 2250 | 2250 | 527 |
| 372 | 20250418 | 124200 | 726022322 | 2245 | 2245 | 2245 | 2245 | 40 |
| 373 | 20250418 | 124100 | 725932522 | 2250 | 2247 | 2250 | 2245 | 21 |
| 374 | 20250418 | 124000 | 725885370 | 2250 | 2250 | 2250 | 2250 | 0 |
| 375 | 20250418 | 123900 | 725885370 | 2250 | 2250 | 2250 | 2250 | 0 |
| 376 | 20250418 | 123800 | 725885370 | 2250 | 2250 | 2250 | 2250 | 1 |
| 377 | 20250418 | 123700 | 725883120 | 2245 | 2245 | 2245 | 2245 | 500 |
| 378 | 20250418 | 123600 | 724760620 | 2250 | 2245 | 2255 | 2245 | 3006 |
| 379 | 20250418 | 123500 | 718001100 | 2250 | 2250 | 2250 | 2250 | 3700 |
| 380 | 20250418 | 123400 | 709676100 | 2250 | 2250 | 2250 | 2250 | 0 |
| 381 | 20250418 | 123300 | 709676100 | 2250 | 2250 | 2250 | 2250 | 909 |
| 382 | 20250418 | 123200 | 707630850 | 2245 | 2250 | 2250 | 2245 | 685 |
| 383 | 20250418 | 123100 | 706090650 | 2250 | 2245 | 2250 | 2245 | 980 |
| 384 | 20250418 | 123000 | 703888330 | 2250 | 2250 | 2250 | 2250 | 111 |
| 385 | 20250418 | 122900 | 703638580 | 2250 | 2240 | 2250 | 2240 | 1783 |
| 386 | 20250418 | 122800 | 699635575 | 2245 | 2245 | 2245 | 2245 | 11 |
| 387 | 20250418 | 122700 | 699610880 | 2240 | 2245 | 2245 | 2240 | 1884 |
| 388 | 20250418 | 122600 | 695388720 | 2245 | 2240 | 2245 | 2240 | 2697 |
| 389 | 20250418 | 122500 | 689334025 | 2242 | 2245 | 2245 | 2242 | 2 |
| 390 | 20250418 | 122400 | 689329538 | 2245 | 2245 | 2245 | 2245 | 107 |
| 391 | 20250418 | 122300 | 689089323 | 2245 | 2245 | 2245 | 2240 | 302 |
| 392 | 20250418 | 122200 | 688411833 | 2245 | 2245 | 2245 | 2245 | 111 |
| 393 | 20250418 | 122100 | 688162638 | 2245 | 2245 | 2245 | 2245 | 1 |
| 394 | 20250418 | 122000 | 688160393 | 2235 | 2235 | 2235 | 2235 | 409 |
| 395 | 20250418 | 121900 | 687246278 | 2240 | 2240 | 2240 | 2240 | 1018 |
| 396 | 20250418 | 121800 | 684965958 | 2240 | 2240 | 2240 | 2240 | 0 |
| 397 | 20250418 | 121700 | 684965958 | 2240 | 2240 | 2240 | 2240 | 300 |
| 398 | 20250418 | 121600 | 684293958 | 2245 | 2245 | 2245 | 2245 | 0 |
| 399 | 20250418 | 121500 | 684293958 | 2245 | 2240 | 2245 | 2240 | 201 |
| 400 | 20250418 | 121400 | 683843713 | 2240 | 2235 | 2240 | 2235 | 2980 |
| 401 | 20250418 | 121300 | 677170483 | 2235 | 2235 | 2235 | 2230 | 102 |
| 402 | 20250418 | 121200 | 676942518 | 2235 | 2235 | 2235 | 2235 | 3248 |
| 403 | 20250418 | 121100 | 669683238 | 2235 | 2235 | 2235 | 2235 | 1177 |
| 404 | 20250418 | 121000 | 667052643 | 2235 | 2235 | 2235 | 2235 | 0 |
| 405 | 20250418 | 120900 | 667052643 | 2235 | 2235 | 2235 | 2235 | 0 |
| 406 | 20250418 | 120800 | 667052643 | 2235 | 2235 | 2235 | 2235 | 100 |
| 407 | 20250418 | 120700 | 666829143 | 2235 | 2235 | 2235 | 2235 | 0 |
| 408 | 20250418 | 120600 | 666829143 | 2235 | 2235 | 2235 | 2235 | 0 |
| 409 | 20250418 | 120500 | 666829143 | 2235 | 2235 | 2235 | 2235 | 0 |
| 410 | 20250418 | 120400 | 666829143 | 2235 | 2235 | 2235 | 2235 | 500 |
| 411 | 20250418 | 120300 | 665711643 | 2230 | 2230 | 2230 | 2230 | 0 |
| 412 | 20250418 | 120200 | 665711643 | 2230 | 2230 | 2230 | 2230 | 0 |
| 413 | 20250418 | 120100 | 665711643 | 2230 | 2235 | 2235 | 2230 | 1872 |
| 414 | 20250418 | 120000 | 661528658 | 2230 | 2230 | 2230 | 2230 | 0 |
| 415 | 20250418 | 115900 | 661528658 | 2230 | 2230 | 2230 | 2230 | 1 |
| 416 | 20250418 | 115800 | 661526428 | 2230 | 2230 | 2230 | 2230 | 3 |
| 417 | 20250418 | 115700 | 661519738 | 2230 | 2230 | 2230 | 2230 | 0 |
| 418 | 20250418 | 115600 | 661519738 | 2230 | 2230 | 2230 | 2230 | 2 |
| 419 | 20250418 | 115500 | 661515278 | 2230 | 2230 | 2230 | 2230 | 0 |
| 420 | 20250418 | 115400 | 661515278 | 2230 | 2230 | 2230 | 2230 | 0 |
| 421 | 20250418 | 115300 | 661515278 | 2230 | 2230 | 2230 | 2230 | 105 |
| 422 | 20250418 | 115200 | 661281128 | 2230 | 2230 | 2230 | 2230 | 202 |
| 423 | 20250418 | 115100 | 660830668 | 2230 | 2230 | 2230 | 2230 | 2140 |
| 424 | 20250418 | 115000 | 656058468 | 2235 | 2235 | 2235 | 2235 | 1 |
| 425 | 20250418 | 114900 | 656056233 | 2235 | 2235 | 2235 | 2235 | 0 |
| 426 | 20250418 | 114800 | 656056233 | 2235 | 2235 | 2235 | 2235 | 0 |
| 427 | 20250418 | 114700 | 656056233 | 2235 | 2235 | 2235 | 2235 | 31 |
| 428 | 20250418 | 114600 | 655986948 | 2230 | 2230 | 2230 | 2230 | 210 |
| 429 | 20250418 | 114500 | 655518648 | 2230 | 2230 | 2230 | 2230 | 145 |
| 430 | 20250418 | 114400 | 655195298 | 2230 | 2230 | 2230 | 2230 | 0 |
| 431 | 20250418 | 114300 | 655195298 | 2230 | 2230 | 2230 | 2230 | 567 |
| 432 | 20250418 | 114200 | 653930888 | 2230 | 2235 | 2235 | 2230 | 1843 |
| 433 | 20250418 | 114100 | 649820428 | 2235 | 2235 | 2235 | 2235 | 0 |
| 434 | 20250418 | 114000 | 649820428 | 2235 | 2235 | 2235 | 2235 | 1020 |
| 435 | 20250418 | 113900 | 647540728 | 2235 | 2235 | 2235 | 2235 | 446 |
| 436 | 20250418 | 113800 | 646543918 | 2235 | 2235 | 2235 | 2235 | 8 |
| 437 | 20250418 | 113700 | 646526038 | 2235 | 2235 | 2235 | 2230 | 3026 |
| 438 | 20250418 | 113600 | 639777998 | 2235 | 2235 | 2235 | 2235 | 697 |
| 439 | 20250418 | 113500 | 638220203 | 2235 | 2235 | 2235 | 2235 | 3 |
| 440 | 20250418 | 113400 | 638213498 | 2235 | 2235 | 2235 | 2235 | 1 |
| 441 | 20250418 | 113300 | 638211263 | 2235 | 2235 | 2235 | 2235 | 3973 |
| 442 | 20250418 | 113200 | 629331608 | 2235 | 2235 | 2235 | 2235 | 10 |
| 443 | 20250418 | 113100 | 629309258 | 2235 | 2235 | 2235 | 2230 | 254 |
| 444 | 20250418 | 113000 | 628741663 | 2235 | 2235 | 2235 | 2235 | 800 |
| 445 | 20250418 | 112900 | 626953663 | 2235 | 2235 | 2235 | 2235 | 50 |
| 446 | 20250418 | 112800 | 626841913 | 2235 | 2235 | 2235 | 2235 | 301 |
| 447 | 20250418 | 112700 | 626169178 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20250418 | 112600 | 626169178 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20250418 | 112500 | 626169178 | 2235 | 2235 | 2240 | 2235 | 680 |
| 450 | 20250418 | 112400 | 624646363 | 2235 | 2235 | 2235 | 2235 | 2 |
| 451 | 20250418 | 112300 | 624641893 | 2235 | 2230 | 2235 | 2230 | 206 |
| 452 | 20250418 | 112200 | 624181498 | 2215 | 2230 | 2230 | 2215 | 2112 |
| 453 | 20250418 | 112100 | 619494048 | 2235 | 2235 | 2235 | 2235 | 0 |
| 454 | 20250418 | 112000 | 619494048 | 2235 | 2235 | 2245 | 2235 | 5001 |
| 455 | 20250418 | 111900 | 608309303 | 2230 | 2230 | 2230 | 2230 | 3296 |
| 456 | 20250418 | 111800 | 600959223 | 2230 | 2235 | 2235 | 2230 | 101 |
| 457 | 20250418 | 111700 | 600733493 | 2230 | 2230 | 2235 | 2230 | 3442 |
| 458 | 20250418 | 111600 | 593055768 | 2230 | 2230 | 2230 | 2230 | 500 |
| 459 | 20250418 | 111500 | 591940768 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 460 | 20250418 | 111400 | 589710768 | 2230 | 2230 | 2230 | 2230 | 200 |
| 461 | 20250418 | 111300 | 589264768 | 2230 | 2230 | 2230 | 2230 | 0 |
| 462 | 20250418 | 111200 | 589264768 | 2230 | 2225 | 2230 | 2220 | 64 |
| 463 | 20250418 | 111100 | 589122663 | 2225 | 2230 | 2230 | 2225 | 1002 |
| 464 | 20250418 | 111000 | 586893208 | 2230 | 2230 | 2230 | 2230 | 27 |
| 465 | 20250418 | 110900 | 586832998 | 2230 | 2220 | 2230 | 2220 | 5839 |
| 466 | 20250418 | 110800 | 573842398 | 2220 | 2220 | 2220 | 2220 | 2410 |
| 467 | 20250418 | 110700 | 568492198 | 2225 | 2225 | 2225 | 2225 | 105 |
| 468 | 20250418 | 110600 | 568258573 | 2225 | 2225 | 2225 | 2225 | 400 |
| 469 | 20250418 | 110500 | 567368573 | 2220 | 2220 | 2220 | 2220 | 0 |
| 470 | 20250418 | 110400 | 567368573 | 2220 | 2220 | 2220 | 2220 | 0 |
| 471 | 20250418 | 110300 | 567368573 | 2220 | 2220 | 2220 | 2220 | 0 |
| 472 | 20250418 | 110200 | 567368573 | 2220 | 2215 | 2220 | 2215 | 9569 |
| 473 | 20250418 | 110100 | 546132393 | 2220 | 2220 | 2220 | 2220 | 511 |
| 474 | 20250418 | 110000 | 544997973 | 2220 | 2220 | 2220 | 2220 | 9 |
| 475 | 20250418 | 105900 | 544977993 | 2220 | 2220 | 2220 | 2220 | 0 |
| 476 | 20250418 | 105800 | 544977993 | 2220 | 2220 | 2220 | 2220 | 38 |
| 477 | 20250418 | 105700 | 544893633 | 2215 | 2215 | 2215 | 2215 | 24 |
| 478 | 20250418 | 105600 | 544840473 | 2215 | 2220 | 2220 | 2215 | 1498 |
| 479 | 20250418 | 105500 | 541520673 | 2220 | 2220 | 2220 | 2220 | 9899 |
| 480 | 20250418 | 105400 | 519544893 | 2220 | 2220 | 2220 | 2220 | 63 |
| 481 | 20250418 | 105300 | 519405033 | 2225 | 2225 | 2225 | 2225 | 952 |
| 482 | 20250418 | 105200 | 517286833 | 2230 | 2230 | 2230 | 2230 | 10 |
| 483 | 20250418 | 105100 | 517264533 | 2230 | 2220 | 2230 | 2220 | 57 |
| 484 | 20250418 | 105000 | 517137483 | 2225 | 2225 | 2225 | 2225 | 475 |
| 485 | 20250418 | 104900 | 516080608 | 2225 | 2225 | 2225 | 2225 | 10 |
| 486 | 20250418 | 104800 | 516058358 | 2225 | 2225 | 2225 | 2225 | 10 |
| 487 | 20250418 | 104700 | 516036108 | 2220 | 2220 | 2220 | 2220 | 0 |
| 488 | 20250418 | 104600 | 516036108 | 2220 | 2220 | 2220 | 2220 | 21 |
| 489 | 20250418 | 104500 | 515989488 | 2220 | 2220 | 2220 | 2220 | 66 |
| 490 | 20250418 | 104400 | 515842968 | 2230 | 2230 | 2230 | 2230 | 0 |
| 491 | 20250418 | 104300 | 515842968 | 2230 | 2230 | 2230 | 2230 | 1 |
| 492 | 20250418 | 104200 | 515840738 | 2225 | 2225 | 2225 | 2225 | 4245 |
| 493 | 20250418 | 104100 | 506395613 | 2220 | 2220 | 2220 | 2220 | 800 |
| 494 | 20250418 | 104000 | 504619613 | 2220 | 2220 | 2225 | 2220 | 269 |
| 495 | 20250418 | 103900 | 504021433 | 2220 | 2220 | 2225 | 2220 | 211 |
| 496 | 20250418 | 103800 | 503552508 | 2225 | 2225 | 2225 | 2225 | 410 |
| 497 | 20250418 | 103700 | 502640258 | 2225 | 2225 | 2225 | 2225 | 0 |
| 498 | 20250418 | 103600 | 502640258 | 2225 | 2225 | 2225 | 2225 | 0 |
| 499 | 20250418 | 103500 | 502640258 | 2225 | 2220 | 2225 | 2210 | 4274 |
| 500 | 20250418 | 103400 | 493188588 | 2210 | 2210 | 2210 | 2210 | 220 |
| 501 | 20250418 | 103300 | 492702388 | 2210 | 2215 | 2215 | 2210 | 1600 |
| 502 | 20250418 | 103200 | 489162363 | 2220 | 2215 | 2220 | 2215 | 1337 |
| 503 | 20250418 | 103100 | 486200883 | 2215 | 2215 | 2220 | 2215 | 210 |
| 504 | 20250418 | 103000 | 485735728 | 2220 | 2220 | 2220 | 2220 | 0 |
| 505 | 20250418 | 102900 | 485735728 | 2220 | 2220 | 2220 | 2220 | 1274 |
| 506 | 20250418 | 102800 | 482907448 | 2220 | 2220 | 2220 | 2220 | 1562 |
| 507 | 20250418 | 102700 | 479439808 | 2220 | 2220 | 2220 | 2220 | 2 |
| 508 | 20250418 | 102600 | 479435368 | 2220 | 2220 | 2220 | 2220 | 5 |
| 509 | 20250418 | 102500 | 479424268 | 2220 | 2215 | 2220 | 2215 | 1002 |
| 510 | 20250418 | 102400 | 477204828 | 2215 | 2215 | 2215 | 2215 | 1180 |
| 511 | 20250418 | 102300 | 474591128 | 2220 | 2220 | 2220 | 2220 | 8748 |
| 512 | 20250418 | 102200 | 455170568 | 2220 | 2220 | 2220 | 2220 | 1224 |
| 513 | 20250418 | 102100 | 452453288 | 2220 | 2220 | 2220 | 2220 | 63 |
| 514 | 20250418 | 102000 | 452313428 | 2225 | 2225 | 2225 | 2225 | 12 |
| 515 | 20250418 | 101900 | 452286728 | 2225 | 2225 | 2225 | 2225 | 843 |
| 516 | 20250418 | 101800 | 450411053 | 2225 | 2220 | 2225 | 2220 | 1936 |
| 517 | 20250418 | 101700 | 446113123 | 2225 | 2225 | 2225 | 2225 | 2678 |
| 518 | 20250418 | 101600 | 440154573 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 519 | 20250418 | 101500 | 437929573 | 2225 | 2220 | 2225 | 2220 | 307 |
| 520 | 20250418 | 101400 | 437247998 | 2220 | 2220 | 2220 | 2220 | 170 |
| 521 | 20250418 | 101300 | 436870598 | 2220 | 2225 | 2225 | 2220 | 101 |
| 522 | 20250418 | 101200 | 436646373 | 2225 | 2225 | 2225 | 2225 | 5 |
| 523 | 20250418 | 101100 | 436635248 | 2225 | 2225 | 2225 | 2225 | 1 |
| 524 | 20250418 | 101000 | 436633023 | 2220 | 2225 | 2225 | 2220 | 17 |
| 525 | 20250418 | 100900 | 436595208 | 2225 | 2225 | 2225 | 2225 | 1347 |
| 526 | 20250418 | 100800 | 433598133 | 2220 | 2220 | 2220 | 2220 | 0 |
| 527 | 20250418 | 100700 | 433598133 | 2220 | 2220 | 2220 | 2220 | 3428 |
| 528 | 20250418 | 100600 | 425987973 | 2230 | 2225 | 2230 | 2225 | 68 |
| 529 | 20250418 | 100500 | 425836338 | 2230 | 2225 | 2230 | 2225 | 1711 |
| 530 | 20250418 | 100400 | 422028308 | 2230 | 2225 | 2230 | 2225 | 918 |
| 531 | 20250418 | 100300 | 419985743 | 2220 | 2225 | 2225 | 2220 | 433 |
| 532 | 20250418 | 100200 | 419022818 | 2225 | 2225 | 2225 | 2225 | 103 |
| 533 | 20250418 | 100100 | 418793643 | 2220 | 2225 | 2225 | 2220 | 410 |
| 534 | 20250418 | 100000 | 417883438 | 2220 | 2220 | 2220 | 2220 | 2729 |
| 535 | 20250418 | 095900 | 411825058 | 2225 | 2225 | 2225 | 2225 | 588 |
| 536 | 20250418 | 095800 | 410516758 | 2225 | 2225 | 2225 | 2225 | 30 |
| 537 | 20250418 | 095700 | 410450008 | 2225 | 2220 | 2225 | 2217 | 6016 |
| 538 | 20250418 | 095600 | 397083711 | 2225 | 2225 | 2225 | 2225 | 2 |
| 539 | 20250418 | 095500 | 397079261 | 2220 | 2217 | 2220 | 2217 | 889 |
| 540 | 20250418 | 095400 | 395105981 | 2225 | 2217 | 2225 | 2217 | 819 |
| 541 | 20250418 | 095300 | 393286693 | 2217 | 2215 | 2217 | 2215 | 36 |
| 542 | 20250418 | 095200 | 393206941 | 2217 | 2217 | 2217 | 2217 | 40 |
| 543 | 20250418 | 095100 | 393118261 | 2220 | 2220 | 2220 | 2220 | 338 |
| 544 | 20250418 | 095000 | 392367901 | 2225 | 2220 | 2225 | 2220 | 684 |
| 545 | 20250418 | 094900 | 390849261 | 2220 | 2220 | 2220 | 2220 | 745 |
| 546 | 20250418 | 094800 | 389195361 | 2215 | 2220 | 2220 | 2215 | 71 |
| 547 | 20250418 | 094700 | 389037746 | 2220 | 2215 | 2220 | 2215 | 101 |
| 548 | 20250418 | 094600 | 388813531 | 2220 | 2215 | 2220 | 2215 | 93 |
| 549 | 20250418 | 094500 | 388607316 | 2225 | 2210 | 2225 | 2210 | 2484 |
| 550 | 20250418 | 094400 | 383107366 | 2220 | 2210 | 2220 | 2210 | 472 |
| 551 | 20250418 | 094300 | 382062536 | 2220 | 2220 | 2220 | 2220 | 104 |
| 552 | 20250418 | 094200 | 381831656 | 2210 | 2215 | 2220 | 2210 | 1041 |
| 553 | 20250418 | 094100 | 379526621 | 2210 | 2210 | 2215 | 2210 | 15912 |
| 554 | 20250418 | 094000 | 344361091 | 2210 | 2210 | 2210 | 2210 | 2000 |
| 555 | 20250418 | 093900 | 339941091 | 2210 | 2210 | 2210 | 2210 | 182 |
| 556 | 20250418 | 093800 | 339538871 | 2210 | 2210 | 2210 | 2210 | 602 |
| 557 | 20250418 | 093700 | 338208451 | 2210 | 2210 | 2210 | 2210 | 47 |
| 558 | 20250418 | 093600 | 338104581 | 2205 | 2210 | 2210 | 2205 | 1901 |
| 559 | 20250418 | 093500 | 333905871 | 2210 | 2210 | 2210 | 2210 | 111 |
| 560 | 20250418 | 093400 | 333660561 | 2210 | 2210 | 2210 | 2210 | 102 |
| 561 | 20250418 | 093300 | 333435141 | 2210 | 2210 | 2210 | 2210 | 47 |
| 562 | 20250418 | 093200 | 333331271 | 2220 | 2215 | 2220 | 2215 | 80 |
| 563 | 20250418 | 093100 | 333153691 | 2215 | 2215 | 2215 | 2215 | 15 |
| 564 | 20250418 | 093000 | 333120466 | 2210 | 2210 | 2215 | 2210 | 233 |
| 565 | 20250418 | 092900 | 332605511 | 2205 | 2210 | 2215 | 2205 | 2207 |
| 566 | 20250418 | 092800 | 327738541 | 2215 | 2220 | 2220 | 2205 | 42157 |
| 567 | 20250418 | 092700 | 234669261 | 2220 | 2220 | 2220 | 2220 | 2501 |
| 568 | 20250418 | 092600 | 229117041 | 2220 | 2215 | 2220 | 2215 | 2439 |
| 569 | 20250418 | 092500 | 223714641 | 2215 | 2215 | 2215 | 2210 | 12925 |
| 570 | 20250418 | 092400 | 195094796 | 2220 | 2220 | 2220 | 2220 | 1948 |
| 571 | 20250418 | 092300 | 190770236 | 2220 | 2220 | 2220 | 2215 | 443 |
| 572 | 20250418 | 092200 | 189786826 | 2215 | 2220 | 2220 | 2215 | 1226 |
| 573 | 20250418 | 092100 | 187065256 | 2225 | 2225 | 2225 | 2220 | 4333 |
| 574 | 20250418 | 092000 | 177442660 | 2225 | 2230 | 2230 | 2225 | 263 |
| 575 | 20250418 | 091900 | 176856435 | 2230 | 2225 | 2230 | 2225 | 285 |
| 576 | 20250418 | 091800 | 176222305 | 2230 | 2230 | 2230 | 2230 | 108 |
| 577 | 20250418 | 091700 | 175981465 | 2230 | 2225 | 2230 | 2225 | 250 |
| 578 | 20250418 | 091600 | 175425020 | 2230 | 2230 | 2230 | 2225 | 3123 |
| 579 | 20250418 | 091500 | 168472260 | 2235 | 2240 | 2240 | 2235 | 138 |
| 580 | 20250418 | 091400 | 168163825 | 2240 | 2235 | 2240 | 2235 | 154 |
| 581 | 20250418 | 091300 | 167819390 | 2235 | 2225 | 2235 | 2225 | 1744 |
| 582 | 20250418 | 091200 | 163926700 | 2225 | 2230 | 2230 | 2225 | 327 |
| 583 | 20250418 | 091100 | 163199090 | 2230 | 2230 | 2230 | 2230 | 1144 |
| 584 | 20250418 | 091000 | 160647970 | 2230 | 2230 | 2235 | 2230 | 849 |
| 585 | 20250418 | 090900 | 158752410 | 2235 | 2235 | 2240 | 2230 | 4072 |
| 586 | 20250418 | 090800 | 149658345 | 2235 | 2235 | 2235 | 2230 | 1690 |
| 587 | 20250418 | 090700 | 145884440 | 2235 | 2230 | 2235 | 2230 | 2261 |
| 588 | 20250418 | 090600 | 140842405 | 2235 | 2230 | 2235 | 2230 | 6220 |
| 589 | 20250418 | 090500 | 126948000 | 2225 | 2220 | 2230 | 2220 | 3900 |
| 590 | 20250418 | 090400 | 118271935 | 2215 | 2220 | 2220 | 2210 | 22771 |
| 591 | 20250418 | 090300 | 67881485 | 2220 | 2220 | 2225 | 2220 | 1471 |
| 592 | 20250418 | 090200 | 64615800 | 2215 | 2225 | 2225 | 2215 | 1234 |
| 593 | 20250418 | 090100 | 61880400 | 2220 | 2230 | 2230 | 2220 | 6897 |
| 594 | 20250418 | 090000 | 46567480 | 2230 | 2230 | 2230 | 2215 | 14062 |