29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 3 | 20250418 | 181900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250418 | 181800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250418 | 181700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250418 | 181600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250418 | 181500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250418 | 181400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250418 | 181300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250418 | 181200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250418 | 181100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250418 | 181000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250418 | 180900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250418 | 180800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250418 | 180700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250418 | 180600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250418 | 180500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250418 | 180400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250418 | 180300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250418 | 180200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250418 | 180100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250418 | 180000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250418 | 175900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250418 | 175800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250418 | 175700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250418 | 175600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250418 | 175500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250418 | 175400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250418 | 175300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250418 | 175200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250418 | 175100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250418 | 175000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 33 | 20250418 | 174900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250418 | 174800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250418 | 174700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250418 | 174600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250418 | 174500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250418 | 174400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250418 | 174300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250418 | 174200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250418 | 174100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250418 | 174000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250418 | 173900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250418 | 173800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250418 | 173700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250418 | 173600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250418 | 173500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250418 | 173400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250418 | 173300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250418 | 173200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250418 | 173100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250418 | 173000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250418 | 172900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250418 | 172800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250418 | 172700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250418 | 172600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250418 | 172500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250418 | 172400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250418 | 172300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250418 | 172200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250418 | 172100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250418 | 172000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 63 | 20250418 | 171900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250418 | 171800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250418 | 171700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250418 | 171600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250418 | 171500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250418 | 171400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250418 | 171300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250418 | 171200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250418 | 171100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250418 | 171000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250418 | 170900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250418 | 170800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250418 | 170700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250418 | 170600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250418 | 170500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250418 | 170400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250418 | 170300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250418 | 170200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250418 | 170100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250418 | 170000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250418 | 165900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250418 | 165800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250418 | 165700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250418 | 165600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250418 | 165500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250418 | 165400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250418 | 165300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250418 | 165200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250418 | 165100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250418 | 165000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 93 | 20250418 | 164900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250418 | 164800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250418 | 164700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250418 | 164600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250418 | 164500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250418 | 164400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250418 | 164300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250418 | 164200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250418 | 164100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250418 | 164000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250418 | 163900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250418 | 163800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250418 | 163700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250418 | 163600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250418 | 163500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250418 | 163400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250418 | 163300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250418 | 163200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250418 | 163100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250418 | 163000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250418 | 162900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250418 | 162800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250418 | 162700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250418 | 162600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250418 | 162500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250418 | 162400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250418 | 162300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250418 | 162200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250418 | 162100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250418 | 162000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 123 | 20250418 | 161900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250418 | 161800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250418 | 161700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250418 | 161600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250418 | 161500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250418 | 161400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250418 | 161300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250418 | 161200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250418 | 161100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250418 | 161000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250418 | 160900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250418 | 160800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250418 | 160700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250418 | 160600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250418 | 160500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250418 | 160400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250418 | 160300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250418 | 160200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250418 | 160100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250418 | 160000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250418 | 155900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250418 | 155800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250418 | 155700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250418 | 155600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250418 | 155500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250418 | 155400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250418 | 155300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250418 | 155200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250418 | 155100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250418 | 155000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 153 | 20250418 | 154900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250418 | 154800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250418 | 154700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250418 | 154600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250418 | 154500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250418 | 154400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250418 | 154300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250418 | 154200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250418 | 154100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250418 | 154000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250418 | 153900 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250418 | 153800 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250418 | 153700 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250418 | 153600 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250418 | 153500 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250418 | 153400 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250418 | 153300 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250418 | 153200 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250418 | 153100 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250418 | 153000 | 1367242850 | 22900 | 22900 | 22900 | 22900 | 1281 |
| 173 | 20250418 | 152900 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250418 | 152800 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250418 | 152700 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250418 | 152600 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250418 | 152500 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250418 | 152400 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250418 | 152300 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250418 | 152200 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250418 | 152100 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250418 | 152000 | 1337907950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 183 | 20250418 | 151900 | 1337907950 | 22900 | 22700 | 22900 | 22700 | 120 |
| 184 | 20250418 | 151800 | 1335166800 | 22700 | 22700 | 22750 | 22650 | 601 |
| 185 | 20250418 | 151700 | 1321526850 | 22750 | 22700 | 22750 | 22600 | 265 |
| 186 | 20250418 | 151600 | 1315530350 | 22650 | 22700 | 22700 | 22650 | 158 |
| 187 | 20250418 | 151500 | 1311944800 | 22700 | 22700 | 22700 | 22650 | 217 |
| 188 | 20250418 | 151400 | 1307028775 | 22700 | 22650 | 22700 | 22650 | 543 |
| 189 | 20250418 | 151300 | 1294717675 | 22700 | 22650 | 22700 | 22650 | 261 |
| 190 | 20250418 | 151200 | 1288793025 | 22700 | 22800 | 22800 | 22700 | 388 |
| 191 | 20250418 | 151100 | 1279982175 | 22800 | 22850 | 22850 | 22800 | 34 |
| 192 | 20250418 | 151000 | 1279206875 | 22750 | 22750 | 22750 | 22750 | 1 |
| 193 | 20250418 | 150900 | 1279184125 | 22750 | 22800 | 22850 | 22750 | 212 |
| 194 | 20250418 | 150800 | 1274353125 | 22850 | 22850 | 22850 | 22850 | 5 |
| 195 | 20250418 | 150700 | 1274238875 | 22850 | 22800 | 22850 | 22800 | 205 |
| 196 | 20250418 | 150600 | 1269564625 | 22750 | 22700 | 22750 | 22700 | 1020 |
| 197 | 20250418 | 150500 | 1246408625 | 22700 | 22750 | 22750 | 22700 | 1276 |
| 198 | 20250418 | 150400 | 1217424325 | 22800 | 22800 | 22800 | 22800 | 229 |
| 199 | 20250418 | 150300 | 1212203125 | 22850 | 22850 | 22850 | 22850 | 5 |
| 200 | 20250418 | 150200 | 1212088875 | 22800 | 22850 | 22850 | 22800 | 28 |
| 201 | 20250418 | 150100 | 1211449550 | 22850 | 22850 | 22850 | 22850 | 45 |
| 202 | 20250418 | 150000 | 1210421300 | 22800 | 22800 | 22850 | 22800 | 188 |
| 203 | 20250418 | 145900 | 1206131650 | 22800 | 22850 | 22850 | 22800 | 11 |
| 204 | 20250418 | 145800 | 1205880500 | 22800 | 22800 | 22850 | 22800 | 267 |
| 205 | 20250418 | 145700 | 1199792700 | 22850 | 22800 | 22850 | 22800 | 769 |
| 206 | 20250418 | 145600 | 1182246500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20250418 | 145500 | 1182246500 | 22750 | 22750 | 22750 | 22750 | 5 |
| 208 | 20250418 | 145400 | 1182132750 | 22750 | 22750 | 22750 | 22750 | 275 |
| 209 | 20250418 | 145300 | 1175876500 | 22750 | 22750 | 22750 | 22750 | 302 |
| 210 | 20250418 | 145200 | 1169006000 | 22700 | 22700 | 22700 | 22700 | 218 |
| 211 | 20250418 | 145100 | 1164057400 | 22700 | 22700 | 22700 | 22600 | 2769 |
| 212 | 20250418 | 145000 | 1101440500 | 22700 | 22750 | 22750 | 22650 | 1111 |
| 213 | 20250418 | 144900 | 1076245600 | 22750 | 22800 | 22800 | 22750 | 1319 |
| 214 | 20250418 | 144800 | 1046197400 | 22750 | 22800 | 22800 | 22750 | 185 |
| 215 | 20250418 | 144700 | 1041979850 | 22850 | 22900 | 22900 | 22750 | 1196 |
| 216 | 20250418 | 144600 | 1014673550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20250418 | 144500 | 1014673550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20250418 | 144400 | 1014673550 | 22950 | 22950 | 22950 | 22950 | 201 |
| 219 | 20250418 | 144300 | 1010060600 | 22900 | 22950 | 22950 | 22900 | 11 |
| 220 | 20250418 | 144200 | 1009808650 | 22900 | 22900 | 22900 | 22900 | 6 |
| 221 | 20250418 | 144100 | 1009671250 | 22900 | 22950 | 22950 | 22900 | 644 |
| 222 | 20250418 | 144000 | 994912200 | 23000 | 23000 | 23000 | 23000 | 25 |
| 223 | 20250418 | 143900 | 994337200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20250418 | 143800 | 994337200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20250418 | 143700 | 994337200 | 23000 | 22950 | 23000 | 22950 | 44 |
| 226 | 20250418 | 143600 | 993325900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20250418 | 143500 | 993325900 | 22950 | 22950 | 22950 | 22950 | 129 |
| 228 | 20250418 | 143400 | 990365350 | 23000 | 23000 | 23000 | 23000 | 9 |
| 229 | 20250418 | 143300 | 990158350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20250418 | 143200 | 990158350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 231 | 20250418 | 143100 | 990066350 | 23000 | 23000 | 23000 | 23000 | 2 |
| 232 | 20250418 | 143000 | 990020350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 233 | 20250418 | 142900 | 989997350 | 23000 | 22950 | 23000 | 22950 | 605 |
| 234 | 20250418 | 142800 | 976107950 | 22950 | 22900 | 22950 | 22900 | 46 |
| 235 | 20250418 | 142700 | 975054450 | 22900 | 22900 | 22900 | 22900 | 84 |
| 236 | 20250418 | 142600 | 973130850 | 22900 | 22950 | 22950 | 22900 | 592 |
| 237 | 20250418 | 142500 | 959573950 | 22950 | 22950 | 22950 | 22950 | 54 |
| 238 | 20250418 | 142400 | 958334650 | 22950 | 22900 | 22950 | 22900 | 416 |
| 239 | 20250418 | 142300 | 948795450 | 22950 | 22950 | 22950 | 22950 | 114 |
| 240 | 20250418 | 142200 | 946179150 | 22950 | 22950 | 22950 | 22950 | 239 |
| 241 | 20250418 | 142100 | 940694100 | 22950 | 22950 | 22950 | 22950 | 425 |
| 242 | 20250418 | 142000 | 930940350 | 22950 | 22950 | 22950 | 22950 | 357 |
| 243 | 20250418 | 141900 | 922747200 | 22950 | 22950 | 22950 | 22900 | 32 |
| 244 | 20250418 | 141800 | 922013300 | 22950 | 22950 | 22950 | 22950 | 225 |
| 245 | 20250418 | 141700 | 916849550 | 22950 | 22950 | 22950 | 22950 | 40 |
| 246 | 20250418 | 141600 | 915931550 | 23000 | 23000 | 23000 | 23000 | 119 |
| 247 | 20250418 | 141500 | 913194550 | 23000 | 22950 | 23000 | 22950 | 575 |
| 248 | 20250418 | 141400 | 899991650 | 23000 | 23050 | 23050 | 22950 | 444 |
| 249 | 20250418 | 141300 | 889783950 | 23050 | 23050 | 23050 | 23050 | 6 |
| 250 | 20250418 | 141200 | 889645650 | 23100 | 23050 | 23100 | 23050 | 13 |
| 251 | 20250418 | 141100 | 889345850 | 23100 | 23050 | 23100 | 23000 | 1447 |
| 252 | 20250418 | 141000 | 856016150 | 23100 | 23150 | 23150 | 23050 | 730 |
| 253 | 20250418 | 140900 | 839176550 | 23100 | 23250 | 23250 | 23100 | 4192 |
| 254 | 20250418 | 140800 | 742022100 | 23300 | 23300 | 23300 | 23300 | 2 |
| 255 | 20250418 | 140700 | 741975500 | 23300 | 23300 | 23350 | 23250 | 926 |
| 256 | 20250418 | 140600 | 720405500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20250418 | 140500 | 720405500 | 23350 | 23350 | 23350 | 23350 | 14 |
| 258 | 20250418 | 140400 | 720078600 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20250418 | 140300 | 720078600 | 23350 | 23350 | 23350 | 23350 | 99 |
| 260 | 20250418 | 140200 | 717766950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 261 | 20250418 | 140100 | 717743550 | 23350 | 23400 | 23400 | 23350 | 149 |
| 262 | 20250418 | 140000 | 714263850 | 23400 | 23450 | 23450 | 23400 | 337 |
| 263 | 20250418 | 135900 | 706369000 | 23450 | 23450 | 23450 | 23450 | 20 |
| 264 | 20250418 | 135800 | 705900000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20250418 | 135700 | 705900000 | 23450 | 23450 | 23450 | 23450 | 4 |
| 266 | 20250418 | 135600 | 705806200 | 23350 | 23400 | 23400 | 23350 | 40 |
| 267 | 20250418 | 135500 | 704871250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20250418 | 135400 | 704871250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20250418 | 135300 | 704871250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20250418 | 135200 | 704871250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20250418 | 135100 | 704871250 | 23400 | 23400 | 23400 | 23400 | 44 |
| 272 | 20250418 | 135000 | 703841650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 273 | 20250418 | 134900 | 703841650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20250418 | 134800 | 703841650 | 23400 | 23400 | 23400 | 23400 | 263 |
| 275 | 20250418 | 134700 | 697687450 | 23400 | 23400 | 23400 | 23400 | 1 |
| 276 | 20250418 | 134600 | 697664050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20250418 | 134500 | 697664050 | 23400 | 23400 | 23400 | 23400 | 299 |
| 278 | 20250418 | 134400 | 690667450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20250418 | 134300 | 690667450 | 23450 | 23450 | 23450 | 23450 | 14 |
| 280 | 20250418 | 134200 | 690339150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20250418 | 134100 | 690339150 | 23450 | 23450 | 23450 | 23450 | 4 |
| 282 | 20250418 | 134000 | 690245350 | 23400 | 23450 | 23450 | 23400 | 14 |
| 283 | 20250418 | 133900 | 689917550 | 23400 | 23400 | 23400 | 23400 | 35 |
| 284 | 20250418 | 133800 | 689098550 | 23400 | 23400 | 23400 | 23400 | 1 |
| 285 | 20250418 | 133700 | 689075150 | 23400 | 23400 | 23400 | 23400 | 46 |
| 286 | 20250418 | 133600 | 687998750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20250418 | 133500 | 687998750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20250418 | 133400 | 687998750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20250418 | 133300 | 687998750 | 23350 | 23350 | 23350 | 23350 | 20 |
| 290 | 20250418 | 133200 | 687531750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20250418 | 133100 | 687531750 | 23400 | 23400 | 23400 | 23400 | 3 |
| 292 | 20250418 | 133000 | 687461550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20250418 | 132900 | 687461550 | 23350 | 23350 | 23350 | 23350 | 89 |
| 294 | 20250418 | 132800 | 685383400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20250418 | 132700 | 685383400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20250418 | 132600 | 685383400 | 23350 | 23350 | 23350 | 23350 | 1 |
| 297 | 20250418 | 132500 | 685360050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20250418 | 132400 | 685360050 | 23350 | 23350 | 23350 | 23350 | 41 |
| 299 | 20250418 | 132300 | 684402700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20250418 | 132200 | 684402700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20250418 | 132100 | 684402700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20250418 | 132000 | 684402700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 303 | 20250418 | 131900 | 684402700 | 23350 | 23350 | 23350 | 23350 | 2 |
| 304 | 20250418 | 131800 | 684356000 | 23350 | 23350 | 23350 | 23350 | 30 |
| 305 | 20250418 | 131700 | 683655500 | 23350 | 23350 | 23350 | 23350 | 1 |
| 306 | 20250418 | 131600 | 683632150 | 23350 | 23350 | 23350 | 23350 | 49 |
| 307 | 20250418 | 131500 | 682488000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20250418 | 131400 | 682488000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 309 | 20250418 | 131300 | 682488000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 310 | 20250418 | 131200 | 682488000 | 23300 | 23300 | 23300 | 23300 | 21 |
| 311 | 20250418 | 131100 | 681998700 | 23300 | 23300 | 23300 | 23300 | 10 |
| 312 | 20250418 | 131000 | 681765700 | 23300 | 23350 | 23350 | 23300 | 327 |
| 313 | 20250418 | 130900 | 674137950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20250418 | 130800 | 674137950 | 23350 | 23400 | 23400 | 23350 | 116 |
| 315 | 20250418 | 130700 | 671424950 | 23450 | 23450 | 23450 | 23450 | 1 |
| 316 | 20250418 | 130600 | 671401500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20250418 | 130500 | 671401500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20250418 | 130400 | 671401500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20250418 | 130300 | 671401500 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20250418 | 130200 | 671401500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 321 | 20250418 | 130100 | 671378050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20250418 | 130000 | 671378050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 323 | 20250418 | 125900 | 671378050 | 23400 | 23425 | 23425 | 23400 | 4 |
| 324 | 20250418 | 125800 | 671284425 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20250418 | 125700 | 671284425 | 23400 | 23400 | 23400 | 23400 | 0 |
| 326 | 20250418 | 125600 | 671284425 | 23400 | 23400 | 23400 | 23400 | 33 |
| 327 | 20250418 | 125500 | 670512225 | 23400 | 23350 | 23400 | 23350 | 298 |
| 328 | 20250418 | 125400 | 663552225 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20250418 | 125300 | 663552225 | 23300 | 23300 | 23300 | 23300 | 371 |
| 330 | 20250418 | 125200 | 654907925 | 23300 | 23300 | 23300 | 23300 | 0 |
| 331 | 20250418 | 125100 | 654907925 | 23300 | 23300 | 23300 | 23300 | 15 |
| 332 | 20250418 | 125000 | 654558425 | 23300 | 23300 | 23300 | 23300 | 2 |
| 333 | 20250418 | 124900 | 654511825 | 23300 | 23300 | 23300 | 23300 | 34 |
| 334 | 20250418 | 124800 | 653719625 | 23300 | 23300 | 23300 | 23300 | 10 |
| 335 | 20250418 | 124700 | 653486625 | 23300 | 23250 | 23300 | 23250 | 24 |
| 336 | 20250418 | 124600 | 652927925 | 23300 | 23300 | 23300 | 23300 | 0 |
| 337 | 20250418 | 124500 | 652927925 | 23300 | 23300 | 23300 | 23300 | 88 |
| 338 | 20250418 | 124400 | 650877525 | 23300 | 23300 | 23300 | 23300 | 0 |
| 339 | 20250418 | 124300 | 650877525 | 23300 | 23300 | 23300 | 23300 | 217 |
| 340 | 20250418 | 124200 | 645821425 | 23300 | 23300 | 23300 | 23300 | 15 |
| 341 | 20250418 | 124100 | 645471925 | 23250 | 23250 | 23250 | 23250 | 0 |
| 342 | 20250418 | 124000 | 645471925 | 23250 | 23250 | 23250 | 23250 | 0 |
| 343 | 20250418 | 123900 | 645471925 | 23250 | 23250 | 23250 | 23250 | 100 |
| 344 | 20250418 | 123800 | 643146925 | 23250 | 23250 | 23250 | 23250 | 100 |
| 345 | 20250418 | 123700 | 640821925 | 23300 | 23300 | 23300 | 23300 | 1 |
| 346 | 20250418 | 123600 | 640798625 | 23300 | 23300 | 23300 | 23300 | 10 |
| 347 | 20250418 | 123500 | 640565625 | 23300 | 23300 | 23300 | 23300 | 0 |
| 348 | 20250418 | 123400 | 640565625 | 23300 | 23300 | 23300 | 23300 | 1 |
| 349 | 20250418 | 123300 | 640542325 | 23300 | 23300 | 23300 | 23300 | 0 |
| 350 | 20250418 | 123200 | 640542325 | 23300 | 23300 | 23300 | 23300 | 8 |
| 351 | 20250418 | 123100 | 640355925 | 23250 | 23250 | 23250 | 23250 | 0 |
| 352 | 20250418 | 123000 | 640355925 | 23250 | 23250 | 23250 | 23250 | 36 |
| 353 | 20250418 | 122900 | 639518925 | 23300 | 23300 | 23300 | 23300 | 10 |
| 354 | 20250418 | 122800 | 639285925 | 23250 | 23250 | 23250 | 23250 | 60 |
| 355 | 20250418 | 122700 | 637890925 | 23250 | 23250 | 23250 | 23250 | 3 |
| 356 | 20250418 | 122600 | 637821175 | 23300 | 23300 | 23300 | 23300 | 6 |
| 357 | 20250418 | 122500 | 637681375 | 23300 | 23300 | 23300 | 23250 | 55 |
| 358 | 20250418 | 122400 | 636400025 | 23250 | 23300 | 23300 | 23250 | 178 |
| 359 | 20250418 | 122300 | 632261475 | 23300 | 23300 | 23300 | 23300 | 1014 |
| 360 | 20250418 | 122200 | 608635275 | 23350 | 23350 | 23350 | 23350 | 0 |
| 361 | 20250418 | 122100 | 608635275 | 23350 | 23350 | 23350 | 23350 | 0 |
| 362 | 20250418 | 122000 | 608635275 | 23350 | 23350 | 23350 | 23350 | 12 |
| 363 | 20250418 | 121900 | 608355075 | 23300 | 23350 | 23350 | 23300 | 24 |
| 364 | 20250418 | 121800 | 607795675 | 23350 | 23350 | 23350 | 23350 | 0 |
| 365 | 20250418 | 121700 | 607795675 | 23350 | 23350 | 23350 | 23350 | 100 |
| 366 | 20250418 | 121600 | 605460675 | 23350 | 23350 | 23350 | 23350 | 10 |
| 367 | 20250418 | 121500 | 605227175 | 23350 | 23350 | 23350 | 23350 | 0 |
| 368 | 20250418 | 121400 | 605227175 | 23350 | 23350 | 23350 | 23350 | 0 |
| 369 | 20250418 | 121300 | 605227175 | 23350 | 23350 | 23350 | 23350 | 130 |
| 370 | 20250418 | 121200 | 602191675 | 23400 | 23400 | 23400 | 23400 | 2 |
| 371 | 20250418 | 121100 | 602144875 | 23350 | 23350 | 23350 | 23350 | 0 |
| 372 | 20250418 | 121000 | 602144875 | 23350 | 23350 | 23350 | 23350 | 0 |
| 373 | 20250418 | 120900 | 602144875 | 23350 | 23350 | 23350 | 23350 | 155 |
| 374 | 20250418 | 120800 | 598525625 | 23350 | 23350 | 23350 | 23350 | 37 |
| 375 | 20250418 | 120700 | 597661675 | 23300 | 23300 | 23300 | 23300 | 0 |
| 376 | 20250418 | 120600 | 597661675 | 23300 | 23300 | 23300 | 23300 | 0 |
| 377 | 20250418 | 120500 | 597661675 | 23300 | 23300 | 23300 | 23300 | 405 |
| 378 | 20250418 | 120400 | 588225175 | 23300 | 23300 | 23300 | 23300 | 0 |
| 379 | 20250418 | 120300 | 588225175 | 23300 | 23300 | 23300 | 23300 | 10 |
| 380 | 20250418 | 120200 | 587992175 | 23300 | 23300 | 23300 | 23300 | 59 |
| 381 | 20250418 | 120100 | 586617475 | 23300 | 23300 | 23300 | 23300 | 0 |
| 382 | 20250418 | 120000 | 586617475 | 23300 | 23300 | 23300 | 23300 | 5 |
| 383 | 20250418 | 115900 | 586500975 | 23300 | 23300 | 23300 | 23300 | 50 |
| 384 | 20250418 | 115800 | 585335975 | 23300 | 23300 | 23350 | 23300 | 289 |
| 385 | 20250418 | 115700 | 578602225 | 23300 | 23300 | 23300 | 23300 | 316 |
| 386 | 20250418 | 115600 | 571239425 | 23300 | 23300 | 23300 | 23300 | 1 |
| 387 | 20250418 | 115500 | 571216125 | 23250 | 23250 | 23250 | 23250 | 1 |
| 388 | 20250418 | 115400 | 571192875 | 23300 | 23250 | 23300 | 23250 | 35 |
| 389 | 20250418 | 115300 | 570378975 | 23250 | 23250 | 23250 | 23250 | 29 |
| 390 | 20250418 | 115200 | 569704725 | 23250 | 23250 | 23250 | 23250 | 200 |
| 391 | 20250418 | 115100 | 565054725 | 23250 | 23200 | 23250 | 23200 | 201 |
| 392 | 20250418 | 115000 | 560391475 | 23250 | 23250 | 23250 | 23250 | 0 |
| 393 | 20250418 | 114900 | 560391475 | 23250 | 23250 | 23250 | 23250 | 0 |
| 394 | 20250418 | 114800 | 560391475 | 23250 | 23250 | 23250 | 23250 | 0 |
| 395 | 20250418 | 114700 | 560391475 | 23250 | 23250 | 23250 | 23250 | 14 |
| 396 | 20250418 | 114600 | 560065975 | 23200 | 23250 | 23250 | 23200 | 21 |
| 397 | 20250418 | 114500 | 559578625 | 23250 | 23250 | 23250 | 23250 | 1 |
| 398 | 20250418 | 114400 | 559555375 | 23200 | 23200 | 23200 | 23200 | 22 |
| 399 | 20250418 | 114300 | 559044975 | 23250 | 23200 | 23250 | 23200 | 35 |
| 400 | 20250418 | 114200 | 558232075 | 23250 | 23250 | 23250 | 23250 | 2 |
| 401 | 20250418 | 114100 | 558185575 | 23250 | 23250 | 23250 | 23250 | 3 |
| 402 | 20250418 | 114000 | 558115825 | 23300 | 23250 | 23300 | 23250 | 193 |
| 403 | 20250418 | 113900 | 553627775 | 23300 | 23300 | 23300 | 23300 | 0 |
| 404 | 20250418 | 113800 | 553627775 | 23300 | 23300 | 23300 | 23300 | 5 |
| 405 | 20250418 | 113700 | 553511275 | 23300 | 23300 | 23300 | 23300 | 26 |
| 406 | 20250418 | 113600 | 552905475 | 23300 | 23300 | 23300 | 23300 | 183 |
| 407 | 20250418 | 113500 | 548641575 | 23300 | 23300 | 23300 | 23300 | 0 |
| 408 | 20250418 | 113400 | 548641575 | 23300 | 23300 | 23300 | 23300 | 32 |
| 409 | 20250418 | 113300 | 547895975 | 23350 | 23350 | 23350 | 23350 | 9 |
| 410 | 20250418 | 113200 | 547685825 | 23350 | 23350 | 23350 | 23350 | 50 |
| 411 | 20250418 | 113100 | 546518325 | 23300 | 23300 | 23300 | 23300 | 0 |
| 412 | 20250418 | 113000 | 546518325 | 23300 | 23250 | 23300 | 23250 | 582 |
| 413 | 20250418 | 112900 | 532978325 | 23300 | 23300 | 23300 | 23300 | 0 |
| 414 | 20250418 | 112800 | 532978325 | 23300 | 23300 | 23300 | 23300 | 0 |
| 415 | 20250418 | 112700 | 532978325 | 23300 | 23350 | 23350 | 23300 | 180 |
| 416 | 20250418 | 112600 | 528783575 | 23350 | 23350 | 23350 | 23350 | 0 |
| 417 | 20250418 | 112500 | 528783575 | 23350 | 23350 | 23350 | 23350 | 9 |
| 418 | 20250418 | 112400 | 528573425 | 23350 | 23300 | 23350 | 23300 | 185 |
| 419 | 20250418 | 112300 | 524256775 | 23300 | 23250 | 23300 | 23250 | 232 |
| 420 | 20250418 | 112200 | 518852775 | 23250 | 23300 | 23300 | 23200 | 1299 |
| 421 | 20250418 | 112100 | 488650075 | 23300 | 23325 | 23350 | 23300 | 27 |
| 422 | 20250418 | 112000 | 488020750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 423 | 20250418 | 111900 | 488020750 | 23350 | 23400 | 23400 | 23350 | 164 |
| 424 | 20250418 | 111800 | 484191250 | 23400 | 23400 | 23400 | 23400 | 10 |
| 425 | 20250418 | 111700 | 483957250 | 23400 | 23400 | 23400 | 23400 | 1 |
| 426 | 20250418 | 111600 | 483933850 | 23350 | 23400 | 23400 | 23350 | 201 |
| 427 | 20250418 | 111500 | 479238050 | 23400 | 23400 | 23400 | 23400 | 32 |
| 428 | 20250418 | 111400 | 478489250 | 23400 | 23400 | 23400 | 23400 | 15 |
| 429 | 20250418 | 111300 | 478138250 | 23400 | 23350 | 23400 | 23350 | 256 |
| 430 | 20250418 | 111200 | 472152600 | 23350 | 23400 | 23400 | 23350 | 480 |
| 431 | 20250418 | 111100 | 460937950 | 23400 | 23400 | 23400 | 23400 | 342 |
| 432 | 20250418 | 111000 | 452935150 | 23400 | 23400 | 23400 | 23400 | 23 |
| 433 | 20250418 | 110900 | 452396950 | 23450 | 23450 | 23450 | 23450 | 208 |
| 434 | 20250418 | 110800 | 447519350 | 23450 | 23450 | 23450 | 23450 | 30 |
| 435 | 20250418 | 110700 | 446815850 | 23450 | 23450 | 23450 | 23450 | 329 |
| 436 | 20250418 | 110600 | 439100800 | 23450 | 23500 | 23500 | 23450 | 64 |
| 437 | 20250418 | 110500 | 437597650 | 23500 | 23450 | 23500 | 23450 | 410 |
| 438 | 20250418 | 110400 | 427982650 | 23450 | 23450 | 23450 | 23450 | 177 |
| 439 | 20250418 | 110300 | 423832000 | 23450 | 23450 | 23450 | 23450 | 572 |
| 440 | 20250418 | 110200 | 410418600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 441 | 20250418 | 110100 | 410418600 | 23500 | 23500 | 23500 | 23500 | 201 |
| 442 | 20250418 | 110000 | 405695100 | 23550 | 23550 | 23550 | 23550 | 38 |
| 443 | 20250418 | 105900 | 404800200 | 23550 | 23550 | 23550 | 23550 | 5 |
| 444 | 20250418 | 105800 | 404682450 | 23550 | 23550 | 23550 | 23550 | 20 |
| 445 | 20250418 | 105700 | 404211450 | 23550 | 23550 | 23550 | 23550 | 19 |
| 446 | 20250418 | 105600 | 403764000 | 23550 | 23550 | 23550 | 23550 | 1 |
| 447 | 20250418 | 105500 | 403740450 | 23550 | 23550 | 23550 | 23550 | 1 |
| 448 | 20250418 | 105400 | 403716900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 449 | 20250418 | 105300 | 403693350 | 23550 | 23550 | 23550 | 23550 | 19 |
| 450 | 20250418 | 105200 | 403245900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 451 | 20250418 | 105100 | 403222350 | 23550 | 23550 | 23550 | 23550 | 21 |
| 452 | 20250418 | 105000 | 402727800 | 23550 | 23550 | 23550 | 23550 | 1 |
| 453 | 20250418 | 104900 | 402704250 | 23550 | 23550 | 23550 | 23525 | 114 |
| 454 | 20250418 | 104800 | 400019925 | 23550 | 23550 | 23550 | 23550 | 2 |
| 455 | 20250418 | 104700 | 399972825 | 23550 | 23550 | 23550 | 23550 | 0 |
| 456 | 20250418 | 104600 | 399972825 | 23550 | 23550 | 23550 | 23550 | 2 |
| 457 | 20250418 | 104500 | 399925725 | 23550 | 23550 | 23550 | 23500 | 205 |
| 458 | 20250418 | 104400 | 395103975 | 23650 | 23600 | 23650 | 23600 | 239 |
| 459 | 20250418 | 104300 | 389459325 | 23600 | 23600 | 23600 | 23600 | 430 |
| 460 | 20250418 | 104200 | 379311325 | 23550 | 23550 | 23550 | 23550 | 2 |
| 461 | 20250418 | 104100 | 379264225 | 23550 | 23550 | 23550 | 23500 | 1026 |
| 462 | 20250418 | 104000 | 355147725 | 23600 | 23600 | 23600 | 23600 | 0 |
| 463 | 20250418 | 103900 | 355147725 | 23600 | 23600 | 23600 | 23600 | 0 |
| 464 | 20250418 | 103800 | 355147725 | 23600 | 23600 | 23600 | 23600 | 11 |
| 465 | 20250418 | 103700 | 354888125 | 23550 | 23550 | 23550 | 23550 | 3 |
| 466 | 20250418 | 103600 | 354817475 | 23550 | 23550 | 23550 | 23550 | 17 |
| 467 | 20250418 | 103500 | 354417125 | 23550 | 23550 | 23550 | 23550 | 239 |
| 468 | 20250418 | 103400 | 348788675 | 23600 | 23600 | 23600 | 23600 | 98 |
| 469 | 20250418 | 103300 | 346475875 | 23600 | 23600 | 23600 | 23600 | 55 |
| 470 | 20250418 | 103200 | 345177875 | 23600 | 23600 | 23600 | 23600 | 14 |
| 471 | 20250418 | 103100 | 344847475 | 23600 | 23650 | 23650 | 23600 | 97 |
| 472 | 20250418 | 103000 | 342556375 | 23700 | 23600 | 23700 | 23600 | 1098 |
| 473 | 20250418 | 102900 | 316638575 | 23650 | 23650 | 23650 | 23650 | 0 |
| 474 | 20250418 | 102800 | 316638575 | 23650 | 23600 | 23650 | 23600 | 21 |
| 475 | 20250418 | 102700 | 316142925 | 23650 | 23650 | 23650 | 23650 | 0 |
| 476 | 20250418 | 102600 | 316142925 | 23650 | 23650 | 23650 | 23650 | 0 |
| 477 | 20250418 | 102500 | 316142925 | 23650 | 23700 | 23700 | 23650 | 55 |
| 478 | 20250418 | 102400 | 314841475 | 23700 | 23650 | 23700 | 23650 | 303 |
| 479 | 20250418 | 102300 | 307660525 | 23700 | 23650 | 23700 | 23650 | 31 |
| 480 | 20250418 | 102200 | 306927325 | 23650 | 23650 | 23650 | 23650 | 71 |
| 481 | 20250418 | 102100 | 305248175 | 23650 | 23650 | 23650 | 23650 | 0 |
| 482 | 20250418 | 102000 | 305248175 | 23650 | 23650 | 23650 | 23650 | 16 |
| 483 | 20250418 | 101900 | 304869775 | 23650 | 23700 | 23700 | 23550 | 1325 |
| 484 | 20250418 | 101800 | 273617375 | 23700 | 23700 | 23700 | 23550 | 2620 |
| 485 | 20250418 | 101700 | 211817575 | 23750 | 23750 | 23750 | 23750 | 124 |
| 486 | 20250418 | 101600 | 208872575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 487 | 20250418 | 101500 | 208872575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 488 | 20250418 | 101400 | 208872575 | 23800 | 23800 | 23800 | 23800 | 0 |
| 489 | 20250418 | 101300 | 208872575 | 23800 | 23750 | 23800 | 23750 | 123 |
| 490 | 20250418 | 101200 | 205950825 | 23750 | 23750 | 23750 | 23750 | 0 |
| 491 | 20250418 | 101100 | 205950825 | 23750 | 23750 | 23750 | 23750 | 14 |
| 492 | 20250418 | 101000 | 205618325 | 23750 | 23750 | 23750 | 23750 | 0 |
| 493 | 20250418 | 100900 | 205618325 | 23750 | 23750 | 23750 | 23750 | 224 |
| 494 | 20250418 | 100800 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 495 | 20250418 | 100700 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 496 | 20250418 | 100600 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 497 | 20250418 | 100500 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 498 | 20250418 | 100400 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 499 | 20250418 | 100300 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 500 | 20250418 | 100200 | 200298325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 501 | 20250418 | 100100 | 200298325 | 23800 | 23800 | 23800 | 23800 | 31 |
| 502 | 20250418 | 100000 | 199560525 | 23800 | 23800 | 23800 | 23800 | 6 |
| 503 | 20250418 | 095900 | 199417725 | 23800 | 23800 | 23800 | 23800 | 163 |
| 504 | 20250418 | 095800 | 195538325 | 23850 | 23850 | 23850 | 23850 | 21 |
| 505 | 20250418 | 095700 | 195037475 | 23850 | 23850 | 23850 | 23850 | 0 |
| 506 | 20250418 | 095600 | 195037475 | 23850 | 23850 | 23850 | 23850 | 199 |
| 507 | 20250418 | 095500 | 190291325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 508 | 20250418 | 095400 | 190291325 | 23850 | 23800 | 23850 | 23800 | 834 |
| 509 | 20250418 | 095300 | 170441375 | 23800 | 23800 | 23800 | 23800 | 0 |
| 510 | 20250418 | 095200 | 170441375 | 23800 | 23850 | 23850 | 23800 | 303 |
| 511 | 20250418 | 095100 | 163228825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 512 | 20250418 | 095000 | 163228825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 513 | 20250418 | 094900 | 163228825 | 23900 | 23900 | 23900 | 23900 | 31 |
| 514 | 20250418 | 094800 | 162487925 | 23900 | 23850 | 23900 | 23850 | 21 |
| 515 | 20250418 | 094700 | 161986575 | 23850 | 23900 | 23900 | 23850 | 2 |
| 516 | 20250418 | 094600 | 161938825 | 23850 | 23850 | 23850 | 23850 | 14 |
| 517 | 20250418 | 094500 | 161604925 | 23850 | 23800 | 23850 | 23800 | 56 |
| 518 | 20250418 | 094400 | 160270775 | 23800 | 23800 | 23800 | 23800 | 51 |
| 519 | 20250418 | 094300 | 159056975 | 23800 | 23800 | 23800 | 23800 | 0 |
| 520 | 20250418 | 094200 | 159056975 | 23800 | 23800 | 23800 | 23800 | 5 |
| 521 | 20250418 | 094100 | 158937975 | 23800 | 23750 | 23800 | 23750 | 14 |
| 522 | 20250418 | 094000 | 158604875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 523 | 20250418 | 093900 | 158604875 | 23750 | 23750 | 23750 | 23750 | 1 |
| 524 | 20250418 | 093800 | 158581125 | 23750 | 23750 | 23750 | 23750 | 13 |
| 525 | 20250418 | 093700 | 158272375 | 23750 | 23750 | 23750 | 23750 | 4 |
| 526 | 20250418 | 093600 | 158177375 | 23750 | 23750 | 23800 | 23750 | 46 |
| 527 | 20250418 | 093500 | 157084775 | 23800 | 23750 | 23800 | 23750 | 66 |
| 528 | 20250418 | 093400 | 155517075 | 23700 | 23700 | 23750 | 23700 | 36 |
| 529 | 20250418 | 093300 | 154663825 | 23650 | 23600 | 23650 | 23600 | 273 |
| 530 | 20250418 | 093200 | 148214975 | 23600 | 23600 | 23600 | 23600 | 0 |
| 531 | 20250418 | 093100 | 148214975 | 23600 | 23700 | 23700 | 23600 | 1020 |
| 532 | 20250418 | 093000 | 124136225 | 23700 | 23700 | 23700 | 23700 | 6 |
| 533 | 20250418 | 092900 | 123994025 | 23700 | 23700 | 23700 | 23650 | 9 |
| 534 | 20250418 | 092800 | 123780825 | 23700 | 23700 | 23700 | 23650 | 8 |
| 535 | 20250418 | 092700 | 123591275 | 23700 | 23700 | 23700 | 23650 | 397 |
| 536 | 20250418 | 092600 | 114201475 | 23700 | 23750 | 23750 | 23700 | 82 |
| 537 | 20250418 | 092500 | 112257775 | 23750 | 23750 | 23750 | 23725 | 66 |
| 538 | 20250418 | 092400 | 110690300 | 23800 | 23800 | 23800 | 23800 | 20 |
| 539 | 20250418 | 092300 | 110214300 | 23850 | 23700 | 23850 | 23700 | 30 |
| 540 | 20250418 | 092200 | 109501200 | 23800 | 23750 | 23800 | 23750 | 4 |
| 541 | 20250418 | 092100 | 109406100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 542 | 20250418 | 092000 | 109406100 | 23750 | 23750 | 23850 | 23750 | 58 |
| 543 | 20250418 | 091900 | 108026500 | 23700 | 23800 | 23800 | 23650 | 143 |
| 544 | 20250418 | 091800 | 104633500 | 23800 | 23800 | 23800 | 23800 | 1 |
| 545 | 20250418 | 091700 | 104609700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 546 | 20250418 | 091600 | 104609700 | 23800 | 23800 | 23800 | 23800 | 162 |
| 547 | 20250418 | 091500 | 100754100 | 23900 | 23900 | 23900 | 23850 | 187 |
| 548 | 20250418 | 091400 | 96289150 | 23900 | 23850 | 23900 | 23850 | 75 |
| 549 | 20250418 | 091300 | 94496700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 550 | 20250418 | 091200 | 94496700 | 23850 | 23800 | 23850 | 23800 | 162 |
| 551 | 20250418 | 091100 | 90633900 | 23800 | 23750 | 23800 | 23750 | 255 |
| 552 | 20250418 | 091000 | 84569850 | 23750 | 23650 | 23750 | 23650 | 194 |
| 553 | 20250418 | 090900 | 79964350 | 23650 | 23650 | 23700 | 23600 | 1445 |
| 554 | 20250418 | 090800 | 45831350 | 23600 | 23700 | 23700 | 23600 | 350 |
| 555 | 20250418 | 090700 | 37550600 | 23750 | 23750 | 23750 | 23750 | 102 |
| 556 | 20250418 | 090600 | 35128100 | 23750 | 23800 | 23800 | 23750 | 59 |
| 557 | 20250418 | 090500 | 33725050 | 23850 | 23750 | 23850 | 23750 | 297 |
| 558 | 20250418 | 090400 | 26666400 | 23800 | 23800 | 23800 | 23800 | 130 |
| 559 | 20250418 | 090300 | 23572400 | 23800 | 23800 | 23800 | 23800 | 284 |
| 560 | 20250418 | 090200 | 16813200 | 23800 | 23700 | 23800 | 23700 | 418 |
| 561 | 20250418 | 090100 | 6901800 | 23750 | 23800 | 23800 | 23750 | 276 |
| 562 | 20250418 | 090000 | 335300 | 23950 | 23950 | 23950 | 23950 | 14 |