30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 192100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 3 | 20250418 | 192000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20250418 | 191900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20250418 | 191800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20250418 | 191700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20250418 | 191600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20250418 | 191500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20250418 | 191400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20250418 | 191300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20250418 | 191200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20250418 | 191100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20250418 | 191000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20250418 | 190900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20250418 | 190800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20250418 | 190700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20250418 | 190600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20250418 | 190500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20250418 | 190400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20250418 | 190300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20250418 | 190200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20250418 | 190100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20250418 | 190000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20250418 | 185900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20250418 | 185800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20250418 | 185700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20250418 | 185600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20250418 | 185500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20250418 | 185400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20250418 | 185300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20250418 | 185200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20250418 | 185100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 33 | 20250418 | 185000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20250418 | 184900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20250418 | 184800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20250418 | 184700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20250418 | 184600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20250418 | 184500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20250418 | 184400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20250418 | 184300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20250418 | 184200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20250418 | 184100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20250418 | 184000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20250418 | 183900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20250418 | 183800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20250418 | 183700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20250418 | 183600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20250418 | 183500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20250418 | 183400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20250418 | 183300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20250418 | 183200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20250418 | 183100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20250418 | 183000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20250418 | 182900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20250418 | 182800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20250418 | 182700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20250418 | 182600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20250418 | 182500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20250418 | 182400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20250418 | 182300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20250418 | 182200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20250418 | 182100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 63 | 20250418 | 182000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20250418 | 181900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20250418 | 181800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20250418 | 181700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20250418 | 181600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20250418 | 181500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20250418 | 181400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20250418 | 181300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20250418 | 181200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20250418 | 181100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20250418 | 181000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20250418 | 180900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20250418 | 180800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20250418 | 180700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20250418 | 180600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20250418 | 180500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20250418 | 180400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20250418 | 180300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20250418 | 180200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20250418 | 180100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20250418 | 180000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20250418 | 175900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20250418 | 175800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20250418 | 175700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20250418 | 175600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20250418 | 175500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20250418 | 175400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20250418 | 175300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20250418 | 175200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20250418 | 175100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 93 | 20250418 | 175000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20250418 | 174900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20250418 | 174800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20250418 | 174700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20250418 | 174600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20250418 | 174500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20250418 | 174400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20250418 | 174300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20250418 | 174200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20250418 | 174100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20250418 | 174000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20250418 | 173900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20250418 | 173800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20250418 | 173700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20250418 | 173600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20250418 | 173500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20250418 | 173400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20250418 | 173300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20250418 | 173200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20250418 | 173100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20250418 | 173000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20250418 | 172900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20250418 | 172800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20250418 | 172700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20250418 | 172600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20250418 | 172500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20250418 | 172400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20250418 | 172300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20250418 | 172200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20250418 | 172100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 123 | 20250418 | 172000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20250418 | 171900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20250418 | 171800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20250418 | 171700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20250418 | 171600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20250418 | 171500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20250418 | 171400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20250418 | 171300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20250418 | 171200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20250418 | 171100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20250418 | 171000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20250418 | 170900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20250418 | 170800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20250418 | 170700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20250418 | 170600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20250418 | 170500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20250418 | 170400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20250418 | 170300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20250418 | 170200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20250418 | 170100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20250418 | 170000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20250418 | 165900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20250418 | 165800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20250418 | 165700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20250418 | 165600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20250418 | 165500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20250418 | 165400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20250418 | 165300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20250418 | 165200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20250418 | 165100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 153 | 20250418 | 165000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20250418 | 164900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20250418 | 164800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20250418 | 164700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20250418 | 164600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20250418 | 164500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20250418 | 164400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20250418 | 164300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20250418 | 164200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20250418 | 164100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20250418 | 164000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20250418 | 163900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20250418 | 163800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20250418 | 163700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20250418 | 163600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20250418 | 163500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20250418 | 163400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20250418 | 163300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20250418 | 163200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20250418 | 163100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20250418 | 163000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20250418 | 162900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20250418 | 162800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20250418 | 162700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20250418 | 162600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20250418 | 162500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20250418 | 162400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20250418 | 162300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20250418 | 162200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20250418 | 162100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 183 | 20250418 | 162000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20250418 | 161900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20250418 | 161800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20250418 | 161700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20250418 | 161600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20250418 | 161500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20250418 | 161400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20250418 | 161300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20250418 | 161200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20250418 | 161100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20250418 | 161000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20250418 | 160900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20250418 | 160800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20250418 | 160700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20250418 | 160600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20250418 | 160500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20250418 | 160400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20250418 | 160300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20250418 | 160200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20250418 | 160100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20250418 | 160000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20250418 | 155900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20250418 | 155800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20250418 | 155700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20250418 | 155600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20250418 | 155500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20250418 | 155400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20250418 | 155300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20250418 | 155200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20250418 | 155100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 213 | 20250418 | 155000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20250418 | 154900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20250418 | 154800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20250418 | 154700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20250418 | 154600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20250418 | 154500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20250418 | 154400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20250418 | 154300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 221 | 20250418 | 154200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 222 | 20250418 | 154100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 223 | 20250418 | 154000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20250418 | 153900 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20250418 | 153800 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 226 | 20250418 | 153700 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20250418 | 153600 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 228 | 20250418 | 153500 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20250418 | 153400 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20250418 | 153300 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20250418 | 153200 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20250418 | 153100 | 858901099 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20250418 | 153000 | 858901099 | 4490 | 4490 | 4490 | 4490 | 1367 |
| 234 | 20250418 | 152900 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 235 | 20250418 | 152800 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 236 | 20250418 | 152700 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 237 | 20250418 | 152600 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 238 | 20250418 | 152500 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 239 | 20250418 | 152400 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 240 | 20250418 | 152300 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 241 | 20250418 | 152200 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 242 | 20250418 | 152100 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 243 | 20250418 | 152000 | 852763269 | 4492 | 4492 | 4492 | 4492 | 0 |
| 244 | 20250418 | 151900 | 852763269 | 4492 | 4490 | 4495 | 4490 | 2052 |
| 245 | 20250418 | 151800 | 843540173 | 4490 | 4487 | 4490 | 4487 | 1302 |
| 246 | 20250418 | 151700 | 837696410 | 4490 | 4490 | 4490 | 4490 | 453 |
| 247 | 20250418 | 151600 | 835662440 | 4490 | 4485 | 4490 | 4485 | 563 |
| 248 | 20250418 | 151500 | 833137235 | 4485 | 4485 | 4485 | 4485 | 50 |
| 249 | 20250418 | 151400 | 832912985 | 4485 | 4485 | 4485 | 4485 | 117 |
| 250 | 20250418 | 151300 | 832388240 | 4485 | 4485 | 4485 | 4485 | 315 |
| 251 | 20250418 | 151200 | 830975465 | 4480 | 4480 | 4480 | 4480 | 100 |
| 252 | 20250418 | 151100 | 830527465 | 4480 | 4480 | 4480 | 4480 | 0 |
| 253 | 20250418 | 151000 | 830527465 | 4480 | 4485 | 4485 | 4480 | 835 |
| 254 | 20250418 | 150900 | 826784165 | 4500 | 4500 | 4500 | 4500 | 1 |
| 255 | 20250418 | 150800 | 826779665 | 4495 | 4495 | 4495 | 4495 | 0 |
| 256 | 20250418 | 150700 | 826779665 | 4495 | 4495 | 4500 | 4495 | 323 |
| 257 | 20250418 | 150600 | 825326655 | 4495 | 4495 | 4495 | 4495 | 300 |
| 258 | 20250418 | 150500 | 823978155 | 4495 | 4485 | 4495 | 4485 | 1064 |
| 259 | 20250418 | 150400 | 819202045 | 4490 | 4495 | 4500 | 4490 | 1043 |
| 260 | 20250418 | 150300 | 814512755 | 4495 | 4475 | 4495 | 4475 | 1102 |
| 261 | 20250418 | 150200 | 809566270 | 4475 | 4475 | 4475 | 4475 | 700 |
| 262 | 20250418 | 150100 | 806433770 | 4470 | 4480 | 4480 | 4470 | 1728 |
| 263 | 20250418 | 150000 | 798708050 | 4480 | 4480 | 4480 | 4480 | 2000 |
| 264 | 20250418 | 145900 | 789748050 | 4480 | 4480 | 4480 | 4480 | 1 |
| 265 | 20250418 | 145800 | 789743570 | 4480 | 4470 | 4480 | 4470 | 1398 |
| 266 | 20250418 | 145700 | 783494180 | 4470 | 4470 | 4470 | 4470 | 2500 |
| 267 | 20250418 | 145600 | 772319180 | 4470 | 4470 | 4470 | 4470 | 0 |
| 268 | 20250418 | 145500 | 772319180 | 4470 | 4465 | 4470 | 4465 | 2000 |
| 269 | 20250418 | 145400 | 763388930 | 4460 | 4460 | 4460 | 4460 | 1586 |
| 270 | 20250418 | 145300 | 756315370 | 4455 | 4455 | 4455 | 4455 | 100 |
| 271 | 20250418 | 145200 | 755869870 | 4455 | 4455 | 4455 | 4455 | 50 |
| 272 | 20250418 | 145100 | 755647120 | 4455 | 4455 | 4455 | 4455 | 258 |
| 273 | 20250418 | 145000 | 754497730 | 4465 | 4465 | 4465 | 4465 | 25 |
| 274 | 20250418 | 144900 | 754386105 | 4465 | 4470 | 4470 | 4460 | 180 |
| 275 | 20250418 | 144800 | 753582170 | 4470 | 4470 | 4470 | 4470 | 16 |
| 276 | 20250418 | 144700 | 753510650 | 4470 | 4470 | 4470 | 4470 | 101 |
| 277 | 20250418 | 144600 | 753059180 | 4470 | 4445 | 4475 | 4445 | 1479 |
| 278 | 20250418 | 144500 | 746457845 | 4435 | 4435 | 4435 | 4435 | 1 |
| 279 | 20250418 | 144400 | 746453410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 280 | 20250418 | 144300 | 746453410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 281 | 20250418 | 144200 | 746453410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 282 | 20250418 | 144100 | 746453410 | 4435 | 4435 | 4435 | 4435 | 0 |
| 283 | 20250418 | 144000 | 746453410 | 4435 | 4435 | 4435 | 4435 | 206 |
| 284 | 20250418 | 143900 | 745539800 | 4435 | 4455 | 4460 | 4435 | 2028 |
| 285 | 20250418 | 143800 | 736528150 | 4445 | 4440 | 4445 | 4440 | 270 |
| 286 | 20250418 | 143700 | 735328540 | 4440 | 4440 | 4440 | 4440 | 0 |
| 287 | 20250418 | 143600 | 735328540 | 4440 | 4440 | 4440 | 4440 | 178 |
| 288 | 20250418 | 143500 | 734538220 | 4435 | 4435 | 4435 | 4435 | 0 |
| 289 | 20250418 | 143400 | 734538220 | 4435 | 4435 | 4435 | 4435 | 98 |
| 290 | 20250418 | 143300 | 734103590 | 4435 | 4430 | 4435 | 4430 | 807 |
| 291 | 20250418 | 143200 | 730528545 | 4430 | 4440 | 4440 | 4430 | 4550 |
| 292 | 20250418 | 143100 | 710360105 | 4450 | 4450 | 4450 | 4450 | 241 |
| 293 | 20250418 | 143000 | 709287655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 294 | 20250418 | 142900 | 709287655 | 4435 | 4435 | 4435 | 4435 | 0 |
| 295 | 20250418 | 142800 | 709287655 | 4435 | 4435 | 4435 | 4435 | 244 |
| 296 | 20250418 | 142700 | 708205515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 297 | 20250418 | 142600 | 708205515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 298 | 20250418 | 142500 | 708205515 | 4435 | 4455 | 4455 | 4430 | 7003 |
| 299 | 20250418 | 142400 | 677068695 | 4455 | 4455 | 4455 | 4455 | 2946 |
| 300 | 20250418 | 142300 | 663944265 | 4452 | 4452 | 4452 | 4452 | 42 |
| 301 | 20250418 | 142200 | 663757281 | 4450 | 4450 | 4450 | 4450 | 858 |
| 302 | 20250418 | 142100 | 659939181 | 4450 | 4450 | 4450 | 4450 | 0 |
| 303 | 20250418 | 142000 | 659939181 | 4450 | 4450 | 4450 | 4450 | 554 |
| 304 | 20250418 | 141900 | 657473881 | 4450 | 4450 | 4450 | 4447 | 1305 |
| 305 | 20250418 | 141800 | 651666817 | 4445 | 4445 | 4445 | 4445 | 20 |
| 306 | 20250418 | 141700 | 651577917 | 4450 | 4445 | 4450 | 4445 | 988 |
| 307 | 20250418 | 141600 | 647186242 | 4440 | 4440 | 4440 | 4440 | 0 |
| 308 | 20250418 | 141500 | 647186242 | 4440 | 4425 | 4440 | 4425 | 3226 |
| 309 | 20250418 | 141400 | 632891512 | 4425 | 4425 | 4425 | 4425 | 47 |
| 310 | 20250418 | 141300 | 632683537 | 4430 | 4430 | 4430 | 4430 | 20 |
| 311 | 20250418 | 141200 | 632594937 | 4430 | 4420 | 4430 | 4420 | 3373 |
| 312 | 20250418 | 141100 | 617652602 | 4420 | 4420 | 4420 | 4420 | 308 |
| 313 | 20250418 | 141000 | 616291242 | 4415 | 4415 | 4415 | 4415 | 0 |
| 314 | 20250418 | 140900 | 616291242 | 4415 | 4410 | 4415 | 4410 | 2905 |
| 315 | 20250418 | 140800 | 603477447 | 4410 | 4410 | 4410 | 4410 | 0 |
| 316 | 20250418 | 140700 | 603477447 | 4410 | 4410 | 4410 | 4410 | 86 |
| 317 | 20250418 | 140600 | 603098187 | 4405 | 4405 | 4405 | 4405 | 0 |
| 318 | 20250418 | 140500 | 603098187 | 4405 | 4410 | 4410 | 4405 | 533 |
| 319 | 20250418 | 140400 | 600748967 | 4420 | 4420 | 4420 | 4420 | 0 |
| 320 | 20250418 | 140300 | 600748967 | 4420 | 4420 | 4420 | 4420 | 0 |
| 321 | 20250418 | 140200 | 600748967 | 4420 | 4425 | 4425 | 4420 | 976 |
| 322 | 20250418 | 140100 | 596432802 | 4425 | 4425 | 4425 | 4425 | 0 |
| 323 | 20250418 | 140000 | 596432802 | 4425 | 4425 | 4425 | 4425 | 0 |
| 324 | 20250418 | 135900 | 596432802 | 4425 | 4425 | 4425 | 4425 | 2 |
| 325 | 20250418 | 135800 | 596423952 | 4430 | 4430 | 4430 | 4430 | 0 |
| 326 | 20250418 | 135700 | 596423952 | 4430 | 4430 | 4430 | 4430 | 30 |
| 327 | 20250418 | 135600 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 328 | 20250418 | 135500 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 329 | 20250418 | 135400 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 330 | 20250418 | 135300 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 331 | 20250418 | 135200 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 332 | 20250418 | 135100 | 596291052 | 4430 | 4430 | 4430 | 4430 | 0 |
| 333 | 20250418 | 135000 | 596291052 | 4430 | 4430 | 4430 | 4430 | 1400 |
| 334 | 20250418 | 134900 | 590089052 | 4425 | 4425 | 4425 | 4425 | 665 |
| 335 | 20250418 | 134800 | 587146427 | 4425 | 4425 | 4425 | 4425 | 196 |
| 336 | 20250418 | 134700 | 586279127 | 4430 | 4432 | 4432 | 4430 | 224 |
| 337 | 20250418 | 134600 | 585286707 | 4435 | 4430 | 4435 | 4430 | 147 |
| 338 | 20250418 | 134500 | 584634862 | 4430 | 4430 | 4430 | 4430 | 17 |
| 339 | 20250418 | 134400 | 584559552 | 4435 | 4435 | 4435 | 4435 | 0 |
| 340 | 20250418 | 134300 | 584559552 | 4435 | 4435 | 4435 | 4435 | 0 |
| 341 | 20250418 | 134200 | 584559552 | 4435 | 4430 | 4435 | 4430 | 1436 |
| 342 | 20250418 | 134100 | 578196482 | 4430 | 4430 | 4430 | 4430 | 6 |
| 343 | 20250418 | 134000 | 578169902 | 4425 | 4425 | 4425 | 4425 | 0 |
| 344 | 20250418 | 133900 | 578169902 | 4425 | 4425 | 4425 | 4425 | 0 |
| 345 | 20250418 | 133800 | 578169902 | 4425 | 4425 | 4425 | 4425 | 2 |
| 346 | 20250418 | 133700 | 578161052 | 4425 | 4425 | 4425 | 4425 | 0 |
| 347 | 20250418 | 133600 | 578161052 | 4425 | 4430 | 4430 | 4425 | 3952 |
| 348 | 20250418 | 133500 | 560672087 | 4430 | 4430 | 4430 | 4430 | 227 |
| 349 | 20250418 | 133400 | 559666477 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20250418 | 133300 | 559666477 | 4430 | 4430 | 4430 | 4430 | 0 |
| 351 | 20250418 | 133200 | 559666477 | 4430 | 4430 | 4430 | 4430 | 21 |
| 352 | 20250418 | 133100 | 559573447 | 4430 | 4430 | 4430 | 4430 | 1 |
| 353 | 20250418 | 133000 | 559569017 | 4430 | 4430 | 4430 | 4430 | 0 |
| 354 | 20250418 | 132900 | 559569017 | 4430 | 4430 | 4430 | 4430 | 3 |
| 355 | 20250418 | 132800 | 559555727 | 4435 | 4435 | 4435 | 4435 | 0 |
| 356 | 20250418 | 132700 | 559555727 | 4435 | 4435 | 4435 | 4435 | 0 |
| 357 | 20250418 | 132600 | 559555727 | 4435 | 4430 | 4435 | 4430 | 300 |
| 358 | 20250418 | 132500 | 558225322 | 4425 | 4425 | 4425 | 4425 | 200 |
| 359 | 20250418 | 132400 | 557340322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 360 | 20250418 | 132300 | 557340322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 361 | 20250418 | 132200 | 557340322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 362 | 20250418 | 132100 | 557340322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 363 | 20250418 | 132000 | 557340322 | 4425 | 4425 | 4425 | 4425 | 40 |
| 364 | 20250418 | 131900 | 557163322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 365 | 20250418 | 131800 | 557163322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 366 | 20250418 | 131700 | 557163322 | 4425 | 4425 | 4425 | 4425 | 0 |
| 367 | 20250418 | 131600 | 557163322 | 4425 | 4440 | 4440 | 4425 | 507 |
| 368 | 20250418 | 131500 | 554919702 | 4435 | 4435 | 4435 | 4435 | 30 |
| 369 | 20250418 | 131400 | 554786652 | 4435 | 4430 | 4437 | 4430 | 191 |
| 370 | 20250418 | 131300 | 553939259 | 4430 | 4430 | 4430 | 4430 | 3 |
| 371 | 20250418 | 131200 | 553925969 | 4430 | 4427 | 4430 | 4427 | 22 |
| 372 | 20250418 | 131100 | 553828566 | 4440 | 4440 | 4440 | 4440 | 0 |
| 373 | 20250418 | 131000 | 553828566 | 4440 | 4440 | 4440 | 4440 | 0 |
| 374 | 20250418 | 130900 | 553828566 | 4440 | 4440 | 4440 | 4440 | 0 |
| 375 | 20250418 | 130800 | 553828566 | 4440 | 4440 | 4440 | 4440 | 0 |
| 376 | 20250418 | 130700 | 553828566 | 4440 | 4435 | 4440 | 4420 | 508 |
| 377 | 20250418 | 130600 | 551575676 | 4420 | 4420 | 4420 | 4420 | 0 |
| 378 | 20250418 | 130500 | 551575676 | 4420 | 4420 | 4420 | 4420 | 0 |
| 379 | 20250418 | 130400 | 551575676 | 4420 | 4420 | 4420 | 4420 | 200 |
| 380 | 20250418 | 130300 | 550691676 | 4435 | 4420 | 4435 | 4420 | 204 |
| 381 | 20250418 | 130200 | 549789966 | 4425 | 4425 | 4425 | 4425 | 0 |
| 382 | 20250418 | 130100 | 549789966 | 4425 | 4425 | 4425 | 4425 | 0 |
| 383 | 20250418 | 130000 | 549789966 | 4425 | 4425 | 4425 | 4425 | 100 |
| 384 | 20250418 | 125900 | 549347466 | 4425 | 4425 | 4425 | 4425 | 207 |
| 385 | 20250418 | 125800 | 548431491 | 4420 | 4420 | 4420 | 4420 | 40 |
| 386 | 20250418 | 125700 | 548254691 | 4425 | 4425 | 4425 | 4425 | 1 |
| 387 | 20250418 | 125600 | 548250266 | 4405 | 4410 | 4410 | 4405 | 323 |
| 388 | 20250418 | 125500 | 546827411 | 4405 | 4425 | 4425 | 4405 | 205 |
| 389 | 20250418 | 125400 | 545922951 | 4430 | 4430 | 4430 | 4430 | 39 |
| 390 | 20250418 | 125300 | 545750181 | 4440 | 4435 | 4440 | 4435 | 271 |
| 391 | 20250418 | 125200 | 544547331 | 4440 | 4440 | 4440 | 4440 | 283 |
| 392 | 20250418 | 125100 | 543290811 | 4450 | 4450 | 4450 | 4450 | 0 |
| 393 | 20250418 | 125000 | 543290811 | 4450 | 4450 | 4450 | 4450 | 74 |
| 394 | 20250418 | 124900 | 542961511 | 4430 | 4430 | 4450 | 4430 | 226 |
| 395 | 20250418 | 124800 | 541957701 | 4425 | 4425 | 4425 | 4425 | 7 |
| 396 | 20250418 | 124700 | 541926726 | 4425 | 4420 | 4425 | 4420 | 2290 |
| 397 | 20250418 | 124600 | 531804901 | 4405 | 4415 | 4415 | 4405 | 250 |
| 398 | 20250418 | 124500 | 530702651 | 4420 | 4420 | 4420 | 4420 | 0 |
| 399 | 20250418 | 124400 | 530702651 | 4420 | 4420 | 4420 | 4420 | 0 |
| 400 | 20250418 | 124300 | 530702651 | 4420 | 4420 | 4420 | 4420 | 1 |
| 401 | 20250418 | 124200 | 530698231 | 4405 | 4412 | 4412 | 4405 | 74 |
| 402 | 20250418 | 124100 | 530371911 | 4405 | 4405 | 4405 | 4405 | 0 |
| 403 | 20250418 | 124000 | 530371911 | 4405 | 4405 | 4405 | 4405 | 0 |
| 404 | 20250418 | 123900 | 530371911 | 4405 | 4405 | 4405 | 4405 | 0 |
| 405 | 20250418 | 123800 | 530371911 | 4405 | 4405 | 4405 | 4405 | 0 |
| 406 | 20250418 | 123700 | 530371911 | 4405 | 4405 | 4405 | 4405 | 0 |
| 407 | 20250418 | 123600 | 530371911 | 4405 | 4405 | 4405 | 4405 | 1039 |
| 408 | 20250418 | 123500 | 525795116 | 4415 | 4415 | 4415 | 4415 | 0 |
| 409 | 20250418 | 123400 | 525795116 | 4415 | 4415 | 4415 | 4415 | 0 |
| 410 | 20250418 | 123300 | 525795116 | 4415 | 4415 | 4415 | 4415 | 159 |
| 411 | 20250418 | 123200 | 525093131 | 4415 | 4415 | 4415 | 4415 | 121 |
| 412 | 20250418 | 123100 | 524558916 | 4410 | 4405 | 4410 | 4405 | 538 |
| 413 | 20250418 | 123000 | 522186516 | 4405 | 4405 | 4405 | 4405 | 160 |
| 414 | 20250418 | 122900 | 521481716 | 4400 | 4400 | 4400 | 4400 | 0 |
| 415 | 20250418 | 122800 | 521481716 | 4400 | 4400 | 4400 | 4400 | 0 |
| 416 | 20250418 | 122700 | 521481716 | 4400 | 4400 | 4400 | 4400 | 0 |
| 417 | 20250418 | 122600 | 521481716 | 4400 | 4400 | 4400 | 4400 | 0 |
| 418 | 20250418 | 122500 | 521481716 | 4400 | 4400 | 4400 | 4400 | 195 |
| 419 | 20250418 | 122400 | 520623716 | 4400 | 4400 | 4400 | 4400 | 1 |
| 420 | 20250418 | 122300 | 520619316 | 4395 | 4395 | 4395 | 4395 | 0 |
| 421 | 20250418 | 122200 | 520619316 | 4395 | 4395 | 4395 | 4395 | 227 |
| 422 | 20250418 | 122100 | 519621651 | 4395 | 4395 | 4395 | 4395 | 474 |
| 423 | 20250418 | 122000 | 517538421 | 4385 | 4380 | 4385 | 4380 | 606 |
| 424 | 20250418 | 121900 | 514881426 | 4370 | 4370 | 4370 | 4370 | 350 |
| 425 | 20250418 | 121800 | 513351926 | 4370 | 4370 | 4370 | 4370 | 20 |
| 426 | 20250418 | 121700 | 513264526 | 4370 | 4380 | 4385 | 4370 | 448 |
| 427 | 20250418 | 121600 | 511302481 | 4340 | 4395 | 4395 | 4340 | 4000 |
| 428 | 20250418 | 121500 | 493889476 | 4395 | 4395 | 4395 | 4395 | 0 |
| 429 | 20250418 | 121400 | 493889476 | 4395 | 4395 | 4395 | 4395 | 72 |
| 430 | 20250418 | 121300 | 493573036 | 4395 | 4395 | 4400 | 4395 | 361 |
| 431 | 20250418 | 121200 | 491986286 | 4395 | 4395 | 4395 | 4395 | 91 |
| 432 | 20250418 | 121100 | 491586341 | 4355 | 4395 | 4395 | 4355 | 2020 |
| 433 | 20250418 | 121000 | 482770301 | 4410 | 4410 | 4410 | 4410 | 0 |
| 434 | 20250418 | 120900 | 482770301 | 4410 | 4410 | 4410 | 4410 | 400 |
| 435 | 20250418 | 120800 | 481006301 | 4395 | 4395 | 4395 | 4395 | 0 |
| 436 | 20250418 | 120700 | 481006301 | 4395 | 4395 | 4395 | 4395 | 57 |
| 437 | 20250418 | 120600 | 480755786 | 4390 | 4390 | 4390 | 4370 | 1340 |
| 438 | 20250418 | 120500 | 474881036 | 4385 | 4410 | 4410 | 4385 | 1112 |
| 439 | 20250418 | 120400 | 469989811 | 4415 | 4420 | 4420 | 4415 | 10 |
| 440 | 20250418 | 120300 | 469945656 | 4425 | 4425 | 4425 | 4425 | 0 |
| 441 | 20250418 | 120200 | 469945656 | 4425 | 4425 | 4425 | 4425 | 0 |
| 442 | 20250418 | 120100 | 469945656 | 4425 | 4425 | 4425 | 4425 | 0 |
| 443 | 20250418 | 120000 | 469945656 | 4425 | 4425 | 4425 | 4425 | 0 |
| 444 | 20250418 | 115900 | 469945656 | 4425 | 4425 | 4425 | 4425 | 0 |
| 445 | 20250418 | 115800 | 469945656 | 4425 | 4410 | 4425 | 4410 | 167 |
| 446 | 20250418 | 115700 | 469207086 | 4410 | 4410 | 4410 | 4410 | 1 |
| 447 | 20250418 | 115600 | 469202676 | 4405 | 4405 | 4405 | 4405 | 0 |
| 448 | 20250418 | 115500 | 469202676 | 4405 | 4405 | 4405 | 4405 | 5 |
| 449 | 20250418 | 115400 | 469180651 | 4400 | 4395 | 4400 | 4395 | 21 |
| 450 | 20250418 | 115300 | 469088321 | 4395 | 4385 | 4395 | 4385 | 23 |
| 451 | 20250418 | 115200 | 468987446 | 4390 | 4390 | 4390 | 4390 | 0 |
| 452 | 20250418 | 115100 | 468987446 | 4390 | 4390 | 4390 | 4390 | 0 |
| 453 | 20250418 | 115000 | 468987446 | 4390 | 4390 | 4390 | 4390 | 42 |
| 454 | 20250418 | 114900 | 468803066 | 4390 | 4390 | 4390 | 4390 | 0 |
| 455 | 20250418 | 114800 | 468803066 | 4390 | 4390 | 4390 | 4390 | 0 |
| 456 | 20250418 | 114700 | 468803066 | 4390 | 4390 | 4390 | 4390 | 58 |
| 457 | 20250418 | 114600 | 468548446 | 4385 | 4385 | 4385 | 4385 | 8 |
| 458 | 20250418 | 114500 | 468513366 | 4385 | 4385 | 4385 | 4385 | 102 |
| 459 | 20250418 | 114400 | 468066096 | 4385 | 4385 | 4385 | 4385 | 0 |
| 460 | 20250418 | 114300 | 468066096 | 4385 | 4385 | 4385 | 4385 | 0 |
| 461 | 20250418 | 114200 | 468066096 | 4385 | 4385 | 4385 | 4385 | 0 |
| 462 | 20250418 | 114100 | 468066096 | 4385 | 4385 | 4385 | 4385 | 0 |
| 463 | 20250418 | 114000 | 468066096 | 4385 | 4385 | 4385 | 4385 | 2 |
| 464 | 20250418 | 113900 | 468057326 | 4395 | 4395 | 4395 | 4395 | 0 |
| 465 | 20250418 | 113800 | 468057326 | 4395 | 4395 | 4395 | 4395 | 0 |
| 466 | 20250418 | 113700 | 468057326 | 4395 | 4395 | 4395 | 4395 | 0 |
| 467 | 20250418 | 113600 | 468057326 | 4395 | 4395 | 4395 | 4395 | 0 |
| 468 | 20250418 | 113500 | 468057326 | 4395 | 4395 | 4395 | 4385 | 1106 |
| 469 | 20250418 | 113400 | 463199626 | 4400 | 4405 | 4405 | 4400 | 258 |
| 470 | 20250418 | 113300 | 462064171 | 4410 | 4410 | 4410 | 4410 | 25 |
| 471 | 20250418 | 113200 | 461953921 | 4410 | 4410 | 4410 | 4410 | 2 |
| 472 | 20250418 | 113100 | 461945101 | 4410 | 4410 | 4410 | 4410 | 0 |
| 473 | 20250418 | 113000 | 461945101 | 4410 | 4410 | 4410 | 4410 | 0 |
| 474 | 20250418 | 112900 | 461945101 | 4410 | 4410 | 4410 | 4410 | 0 |
| 475 | 20250418 | 112800 | 461945101 | 4410 | 4410 | 4410 | 4410 | 2 |
| 476 | 20250418 | 112700 | 461936281 | 4410 | 4410 | 4410 | 4410 | 7 |
| 477 | 20250418 | 112600 | 461905411 | 4410 | 4415 | 4415 | 4410 | 494 |
| 478 | 20250418 | 112500 | 459725326 | 4415 | 4415 | 4415 | 4415 | 0 |
| 479 | 20250418 | 112400 | 459725326 | 4415 | 4415 | 4415 | 4415 | 13 |
| 480 | 20250418 | 112300 | 459667931 | 4420 | 4420 | 4420 | 4420 | 3 |
| 481 | 20250418 | 112200 | 459654671 | 4415 | 4415 | 4415 | 4415 | 0 |
| 482 | 20250418 | 112100 | 459654671 | 4415 | 4415 | 4415 | 4415 | 0 |
| 483 | 20250418 | 112000 | 459654671 | 4415 | 4415 | 4415 | 4415 | 200 |
| 484 | 20250418 | 111900 | 458771671 | 4415 | 4415 | 4415 | 4415 | 0 |
| 485 | 20250418 | 111800 | 458771671 | 4415 | 4415 | 4415 | 4415 | 0 |
| 486 | 20250418 | 111700 | 458771671 | 4415 | 4415 | 4415 | 4415 | 141 |
| 487 | 20250418 | 111600 | 458149156 | 4410 | 4410 | 4410 | 4410 | 3 |
| 488 | 20250418 | 111500 | 458135926 | 4410 | 4410 | 4410 | 4410 | 0 |
| 489 | 20250418 | 111400 | 458135926 | 4410 | 4410 | 4410 | 4410 | 0 |
| 490 | 20250418 | 111300 | 458135926 | 4410 | 4415 | 4415 | 4410 | 750 |
| 491 | 20250418 | 111200 | 454826466 | 4415 | 4415 | 4415 | 4415 | 0 |
| 492 | 20250418 | 111100 | 454826466 | 4415 | 4415 | 4415 | 4415 | 1360 |
| 493 | 20250418 | 111000 | 448822066 | 4425 | 4425 | 4425 | 4425 | 0 |
| 494 | 20250418 | 110900 | 448822066 | 4425 | 4425 | 4425 | 4425 | 0 |
| 495 | 20250418 | 110800 | 448822066 | 4425 | 4425 | 4455 | 4425 | 1609 |
| 496 | 20250418 | 110700 | 441664551 | 4425 | 4425 | 4425 | 4425 | 46 |
| 497 | 20250418 | 110600 | 441461001 | 4430 | 4430 | 4430 | 4430 | 7 |
| 498 | 20250418 | 110500 | 441429991 | 4430 | 4430 | 4430 | 4430 | 2 |
| 499 | 20250418 | 110400 | 441421131 | 4430 | 4430 | 4430 | 4430 | 1 |
| 500 | 20250418 | 110300 | 441416701 | 4425 | 4425 | 4425 | 4425 | 0 |
| 501 | 20250418 | 110200 | 441416701 | 4425 | 4425 | 4425 | 4425 | 792 |
| 502 | 20250418 | 110100 | 437912101 | 4425 | 4420 | 4425 | 4420 | 312 |
| 503 | 20250418 | 110000 | 436531646 | 4410 | 4410 | 4410 | 4410 | 182 |
| 504 | 20250418 | 105900 | 435729026 | 4420 | 4405 | 4420 | 4400 | 204 |
| 505 | 20250418 | 105800 | 434829251 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 506 | 20250418 | 105700 | 430424251 | 4405 | 4405 | 4405 | 4405 | 0 |
| 507 | 20250418 | 105600 | 430424251 | 4405 | 4405 | 4405 | 4405 | 300 |
| 508 | 20250418 | 105500 | 429102751 | 4405 | 4430 | 4430 | 4405 | 1005 |
| 509 | 20250418 | 105400 | 424674831 | 4420 | 4420 | 4420 | 4420 | 1 |
| 510 | 20250418 | 105300 | 424670411 | 4420 | 4420 | 4420 | 4420 | 500 |
| 511 | 20250418 | 105200 | 422460411 | 4420 | 4425 | 4425 | 4420 | 706 |
| 512 | 20250418 | 105100 | 419339611 | 4440 | 4440 | 4440 | 4440 | 0 |
| 513 | 20250418 | 105000 | 419339611 | 4440 | 4440 | 4440 | 4440 | 0 |
| 514 | 20250418 | 104900 | 419339611 | 4440 | 4440 | 4440 | 4440 | 0 |
| 515 | 20250418 | 104800 | 419339611 | 4440 | 4440 | 4440 | 4440 | 529 |
| 516 | 20250418 | 104700 | 416990851 | 4440 | 4440 | 4440 | 4440 | 27 |
| 517 | 20250418 | 104600 | 416870971 | 4440 | 4425 | 4440 | 4425 | 1276 |
| 518 | 20250418 | 104500 | 411219166 | 4430 | 4430 | 4430 | 4430 | 0 |
| 519 | 20250418 | 104400 | 411219166 | 4430 | 4430 | 4430 | 4430 | 0 |
| 520 | 20250418 | 104300 | 411219166 | 4430 | 4430 | 4430 | 4430 | 50 |
| 521 | 20250418 | 104200 | 410997666 | 4430 | 4430 | 4430 | 4430 | 180 |
| 522 | 20250418 | 104100 | 410200266 | 4430 | 4430 | 4430 | 4430 | 0 |
| 523 | 20250418 | 104000 | 410200266 | 4430 | 4430 | 4430 | 4430 | 500 |
| 524 | 20250418 | 103900 | 407985266 | 4450 | 4450 | 4450 | 4450 | 348 |
| 525 | 20250418 | 103800 | 406436666 | 4450 | 4450 | 4450 | 4450 | 175 |
| 526 | 20250418 | 103700 | 405657916 | 4450 | 4450 | 4455 | 4450 | 1176 |
| 527 | 20250418 | 103600 | 400421970 | 4440 | 4440 | 4450 | 4430 | 1649 |
| 528 | 20250418 | 103500 | 393089610 | 4440 | 4440 | 4440 | 4440 | 12 |
| 529 | 20250418 | 103400 | 393036330 | 4445 | 4450 | 4450 | 4445 | 192 |
| 530 | 20250418 | 103300 | 392182390 | 4450 | 4450 | 4450 | 4450 | 1 |
| 531 | 20250418 | 103200 | 392177940 | 4450 | 4450 | 4450 | 4450 | 3165 |
| 532 | 20250418 | 103100 | 378093690 | 4450 | 4450 | 4450 | 4450 | 33 |
| 533 | 20250418 | 103000 | 377946840 | 4450 | 4450 | 4450 | 4450 | 30 |
| 534 | 20250418 | 102900 | 377813340 | 4450 | 4450 | 4450 | 4450 | 55 |
| 535 | 20250418 | 102800 | 377568590 | 4450 | 4450 | 4450 | 4450 | 148 |
| 536 | 20250418 | 102700 | 376909990 | 4455 | 4455 | 4455 | 4455 | 10 |
| 537 | 20250418 | 102600 | 376865440 | 4455 | 4455 | 4455 | 4455 | 289 |
| 538 | 20250418 | 102500 | 375577945 | 4470 | 4465 | 4470 | 4465 | 204 |
| 539 | 20250418 | 102400 | 374666635 | 4470 | 4455 | 4470 | 4455 | 472 |
| 540 | 20250418 | 102300 | 372559425 | 4455 | 4450 | 4455 | 4450 | 2691 |
| 541 | 20250418 | 102200 | 360582425 | 4445 | 4435 | 4445 | 4435 | 428 |
| 542 | 20250418 | 102100 | 358680675 | 4430 | 4430 | 4430 | 4430 | 0 |
| 543 | 20250418 | 102000 | 358680675 | 4430 | 4440 | 4440 | 4430 | 117 |
| 544 | 20250418 | 101900 | 358162345 | 4440 | 4440 | 4440 | 4440 | 0 |
| 545 | 20250418 | 101800 | 358162345 | 4440 | 4440 | 4440 | 4440 | 317 |
| 546 | 20250418 | 101700 | 356754865 | 4440 | 4430 | 4440 | 4430 | 334 |
| 547 | 20250418 | 101600 | 355273360 | 4430 | 4430 | 4430 | 4430 | 1 |
| 548 | 20250418 | 101500 | 355268930 | 4430 | 4430 | 4430 | 4430 | 0 |
| 549 | 20250418 | 101400 | 355268930 | 4430 | 4420 | 4430 | 4420 | 5581 |
| 550 | 20250418 | 101300 | 330585620 | 4420 | 4420 | 4420 | 4420 | 9 |
| 551 | 20250418 | 101200 | 330545840 | 4420 | 4420 | 4420 | 4420 | 178 |
| 552 | 20250418 | 101100 | 329759080 | 4420 | 4420 | 4420 | 4420 | 533 |
| 553 | 20250418 | 101000 | 327403220 | 4420 | 4415 | 4420 | 4410 | 1450 |
| 554 | 20250418 | 100900 | 320995220 | 4415 | 4400 | 4415 | 4400 | 270 |
| 555 | 20250418 | 100800 | 319805540 | 4400 | 4400 | 4400 | 4400 | 16 |
| 556 | 20250418 | 100700 | 319735140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 557 | 20250418 | 100600 | 319735140 | 4400 | 4400 | 4400 | 4400 | 5 |
| 558 | 20250418 | 100500 | 319713140 | 4400 | 4400 | 4400 | 4400 | 1 |
| 559 | 20250418 | 100400 | 319708740 | 4390 | 4390 | 4390 | 4390 | 0 |
| 560 | 20250418 | 100300 | 319708740 | 4390 | 4390 | 4390 | 4390 | 77 |
| 561 | 20250418 | 100200 | 319370710 | 4400 | 4390 | 4400 | 4390 | 351 |
| 562 | 20250418 | 100100 | 317829810 | 4400 | 4400 | 4400 | 4400 | 66 |
| 563 | 20250418 | 100000 | 317539410 | 4400 | 4380 | 4400 | 4380 | 845 |
| 564 | 20250418 | 095900 | 313828870 | 4380 | 4405 | 4405 | 4380 | 1028 |
| 565 | 20250418 | 095800 | 309319385 | 4415 | 4415 | 4415 | 4415 | 2 |
| 566 | 20250418 | 095700 | 309310555 | 4405 | 4410 | 4410 | 4405 | 434 |
| 567 | 20250418 | 095600 | 307396715 | 4410 | 4410 | 4410 | 4410 | 5305 |
| 568 | 20250418 | 095500 | 284001665 | 4410 | 4400 | 4410 | 4400 | 875 |
| 569 | 20250418 | 095400 | 280148035 | 4400 | 4400 | 4400 | 4400 | 1 |
| 570 | 20250418 | 095300 | 280143635 | 4400 | 4400 | 4400 | 4400 | 1 |
| 571 | 20250418 | 095200 | 280139235 | 4405 | 4405 | 4405 | 4405 | 10 |
| 572 | 20250418 | 095100 | 280095185 | 4405 | 4395 | 4405 | 4395 | 925 |
| 573 | 20250418 | 095000 | 276020760 | 4395 | 4385 | 4395 | 4385 | 3760 |
| 574 | 20250418 | 094900 | 259498890 | 4370 | 4370 | 4370 | 4370 | 300 |
| 575 | 20250418 | 094800 | 258187890 | 4370 | 4370 | 4370 | 4370 | 25 |
| 576 | 20250418 | 094700 | 258078640 | 4385 | 4380 | 4385 | 4375 | 2010 |
| 577 | 20250418 | 094600 | 249284835 | 4380 | 4375 | 4380 | 4375 | 4178 |
| 578 | 20250418 | 094500 | 230995245 | 4395 | 4375 | 4405 | 4375 | 2015 |
| 579 | 20250418 | 094400 | 222174510 | 4375 | 4375 | 4375 | 4375 | 1000 |
| 580 | 20250418 | 094300 | 217799510 | 4405 | 4405 | 4405 | 4405 | 200 |
| 581 | 20250418 | 094200 | 216918510 | 4405 | 4410 | 4410 | 4405 | 206 |
| 582 | 20250418 | 094100 | 216010310 | 4410 | 4390 | 4410 | 4390 | 2133 |
| 583 | 20250418 | 094000 | 206624555 | 4385 | 4385 | 4385 | 4380 | 1352 |
| 584 | 20250418 | 093900 | 200699535 | 4380 | 4370 | 4380 | 4370 | 494 |
| 585 | 20250418 | 093800 | 198538325 | 4340 | 4360 | 4360 | 4335 | 2767 |
| 586 | 20250418 | 093700 | 186520730 | 4350 | 4385 | 4385 | 4350 | 1000 |
| 587 | 20250418 | 093600 | 182157315 | 4385 | 4385 | 4385 | 4385 | 0 |
| 588 | 20250418 | 093500 | 182157315 | 4385 | 4385 | 4400 | 4385 | 1011 |
| 589 | 20250418 | 093400 | 177719775 | 4385 | 4385 | 4385 | 4385 | 555 |
| 590 | 20250418 | 093300 | 175286100 | 4385 | 4385 | 4385 | 4385 | 5010 |
| 591 | 20250418 | 093200 | 153317250 | 4400 | 4385 | 4400 | 4385 | 2408 |
| 592 | 20250418 | 093100 | 142745575 | 4385 | 4385 | 4385 | 4385 | 0 |
| 593 | 20250418 | 093000 | 142745575 | 4385 | 4390 | 4390 | 4385 | 4996 |
| 594 | 20250418 | 092900 | 120837650 | 4385 | 4385 | 4385 | 4385 | 134 |
| 595 | 20250418 | 092800 | 120250060 | 4385 | 4385 | 4385 | 4385 | 4 |
| 596 | 20250418 | 092700 | 120232520 | 4385 | 4400 | 4400 | 4385 | 95 |
| 597 | 20250418 | 092600 | 119815930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 598 | 20250418 | 092500 | 119815930 | 4400 | 4385 | 4400 | 4385 | 565 |
| 599 | 20250418 | 092400 | 117337430 | 4395 | 4385 | 4395 | 4385 | 142 |
| 600 | 20250418 | 092300 | 116714600 | 4390 | 4390 | 4390 | 4390 | 568 |
| 601 | 20250418 | 092200 | 114221080 | 4355 | 4385 | 4395 | 4355 | 3042 |
| 602 | 20250418 | 092100 | 100905725 | 4395 | 4340 | 4395 | 4330 | 4944 |
| 603 | 20250418 | 092000 | 79272950 | 4340 | 4345 | 4345 | 4340 | 208 |
| 604 | 20250418 | 091900 | 78369210 | 4345 | 4345 | 4345 | 4345 | 172 |
| 605 | 20250418 | 091800 | 77621870 | 4345 | 4345 | 4345 | 4345 | 0 |
| 606 | 20250418 | 091700 | 77621870 | 4345 | 4345 | 4345 | 4345 | 668 |
| 607 | 20250418 | 091600 | 74719410 | 4360 | 4355 | 4360 | 4355 | 625 |
| 608 | 20250418 | 091500 | 71997095 | 4355 | 4350 | 4355 | 4350 | 426 |
| 609 | 20250418 | 091400 | 70143200 | 4335 | 4335 | 4335 | 4335 | 0 |
| 610 | 20250418 | 091300 | 70143200 | 4335 | 4320 | 4340 | 4310 | 980 |
| 611 | 20250418 | 091200 | 65916640 | 4350 | 4335 | 4350 | 4335 | 894 |
| 612 | 20250418 | 091100 | 62038520 | 4335 | 4300 | 4335 | 4300 | 286 |
| 613 | 20250418 | 091000 | 60806375 | 4295 | 4340 | 4340 | 4295 | 1079 |
| 614 | 20250418 | 090900 | 56156210 | 4340 | 4295 | 4370 | 4295 | 1368 |
| 615 | 20250418 | 090800 | 50275715 | 4300 | 4315 | 4335 | 4300 | 926 |
| 616 | 20250418 | 090700 | 46288205 | 4295 | 4310 | 4310 | 4295 | 2398 |
| 617 | 20250418 | 090600 | 35970365 | 4315 | 4330 | 4330 | 4315 | 2835 |
| 618 | 20250418 | 090500 | 23710715 | 4335 | 4335 | 4335 | 4335 | 302 |
| 619 | 20250418 | 090400 | 22401545 | 4340 | 4350 | 4350 | 4340 | 377 |
| 620 | 20250418 | 090300 | 20765255 | 4350 | 4350 | 4350 | 4345 | 559 |
| 621 | 20250418 | 090200 | 18333630 | 4350 | 4325 | 4350 | 4325 | 1942 |
| 622 | 20250418 | 090100 | 9906380 | 4335 | 4360 | 4360 | 4335 | 1543 |
| 623 | 20250418 | 090000 | 3193020 | 4380 | 4380 | 4380 | 4380 | 729 |