31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 3 | 20250418 | 184300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250418 | 184200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250418 | 184100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250418 | 184000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250418 | 183900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250418 | 183800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250418 | 183700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250418 | 183600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250418 | 183500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250418 | 183400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250418 | 183300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250418 | 183200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250418 | 183100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250418 | 183000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250418 | 182900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250418 | 182800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250418 | 182700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250418 | 182600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250418 | 182500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250418 | 182400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250418 | 182300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250418 | 182200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250418 | 182100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250418 | 182000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250418 | 181900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250418 | 181800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250418 | 181700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250418 | 181600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250418 | 181500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250418 | 181400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 33 | 20250418 | 181300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250418 | 181200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250418 | 181100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250418 | 181000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250418 | 180900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250418 | 180800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250418 | 180700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250418 | 180600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250418 | 180500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250418 | 180400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250418 | 180300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250418 | 180200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250418 | 180100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250418 | 180000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250418 | 175900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250418 | 175800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250418 | 175700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250418 | 175600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250418 | 175500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250418 | 175400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250418 | 175300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250418 | 175200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250418 | 175100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250418 | 175000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250418 | 174900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250418 | 174800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250418 | 174700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250418 | 174600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250418 | 174500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250418 | 174400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 63 | 20250418 | 174300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250418 | 174200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250418 | 174100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250418 | 174000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250418 | 173900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250418 | 173800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250418 | 173700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250418 | 173600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250418 | 173500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250418 | 173400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250418 | 173300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250418 | 173200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250418 | 173100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250418 | 173000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250418 | 172900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250418 | 172800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250418 | 172700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250418 | 172600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250418 | 172500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250418 | 172400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250418 | 172300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250418 | 172200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250418 | 172100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250418 | 172000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250418 | 171900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250418 | 171800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250418 | 171700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250418 | 171600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250418 | 171500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250418 | 171400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 93 | 20250418 | 171300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250418 | 171200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250418 | 171100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250418 | 171000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250418 | 170900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250418 | 170800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250418 | 170700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250418 | 170600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250418 | 170500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250418 | 170400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250418 | 170300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250418 | 170200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250418 | 170100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250418 | 170000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250418 | 165900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250418 | 165800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250418 | 165700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250418 | 165600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250418 | 165500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250418 | 165400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250418 | 165300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250418 | 165200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250418 | 165100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250418 | 165000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250418 | 164900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250418 | 164800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250418 | 164700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250418 | 164600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250418 | 164500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250418 | 164400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 123 | 20250418 | 164300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250418 | 164200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250418 | 164100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250418 | 164000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250418 | 163900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250418 | 163800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250418 | 163700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250418 | 163600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250418 | 163500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250418 | 163400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250418 | 163300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250418 | 163200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250418 | 163100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250418 | 163000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250418 | 162900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250418 | 162800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250418 | 162700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250418 | 162600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250418 | 162500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250418 | 162400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250418 | 162300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250418 | 162200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250418 | 162100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250418 | 162000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250418 | 161900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250418 | 161800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250418 | 161700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250418 | 161600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250418 | 161500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250418 | 161400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 153 | 20250418 | 161300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250418 | 161200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250418 | 161100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250418 | 161000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250418 | 160900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250418 | 160800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250418 | 160700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250418 | 160600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250418 | 160500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250418 | 160400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250418 | 160300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250418 | 160200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250418 | 160100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250418 | 160000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250418 | 155900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250418 | 155800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250418 | 155700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250418 | 155600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250418 | 155500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250418 | 155400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250418 | 155300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250418 | 155200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250418 | 155100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250418 | 155000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250418 | 154900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250418 | 154800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250418 | 154700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250418 | 154600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250418 | 154500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250418 | 154400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 183 | 20250418 | 154300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250418 | 154200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20250418 | 154100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20250418 | 154000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20250418 | 153900 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20250418 | 153800 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20250418 | 153700 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20250418 | 153600 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20250418 | 153500 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20250418 | 153400 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20250418 | 153300 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20250418 | 153200 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20250418 | 153100 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20250418 | 153000 | 6258589075 | 28200 | 28200 | 28200 | 28200 | 6877 |
| 197 | 20250418 | 152900 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20250418 | 152800 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20250418 | 152700 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20250418 | 152600 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20250418 | 152500 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20250418 | 152400 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20250418 | 152300 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20250418 | 152200 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20250418 | 152100 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20250418 | 152000 | 6064657675 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20250418 | 151900 | 6064657675 | 28200 | 28150 | 28200 | 28150 | 1406 |
| 208 | 20250418 | 151800 | 6025026925 | 28150 | 28150 | 28200 | 28150 | 549 |
| 209 | 20250418 | 151700 | 6009568825 | 28150 | 28150 | 28200 | 28150 | 389 |
| 210 | 20250418 | 151600 | 5998618275 | 28150 | 28200 | 28200 | 28150 | 1331 |
| 211 | 20250418 | 151500 | 5961127575 | 28200 | 28150 | 28200 | 28100 | 870 |
| 212 | 20250418 | 151400 | 5936616400 | 28150 | 28100 | 28150 | 28100 | 683 |
| 213 | 20250418 | 151300 | 5917393500 | 28100 | 28150 | 28150 | 28100 | 153 |
| 214 | 20250418 | 151200 | 5913089050 | 28100 | 28100 | 28150 | 28050 | 929 |
| 215 | 20250418 | 151100 | 5886984650 | 28100 | 28100 | 28100 | 28050 | 194 |
| 216 | 20250418 | 151000 | 5881539600 | 28050 | 28050 | 28100 | 28050 | 1720 |
| 217 | 20250418 | 150900 | 5833217000 | 28100 | 28050 | 28100 | 28050 | 143 |
| 218 | 20250418 | 150800 | 5829200850 | 28100 | 28050 | 28100 | 28000 | 1198 |
| 219 | 20250418 | 150700 | 5795595850 | 28000 | 28050 | 28050 | 28000 | 426 |
| 220 | 20250418 | 150600 | 5783648600 | 28050 | 28000 | 28050 | 28000 | 406 |
| 221 | 20250418 | 150500 | 5772261600 | 28050 | 28050 | 28050 | 28000 | 351 |
| 222 | 20250418 | 150400 | 5762417200 | 28000 | 28050 | 28050 | 28000 | 283 |
| 223 | 20250418 | 150300 | 5754481150 | 28050 | 28000 | 28050 | 28000 | 97 |
| 224 | 20250418 | 150200 | 5751761650 | 28000 | 28050 | 28050 | 28000 | 217 |
| 225 | 20250418 | 150100 | 5745681850 | 28000 | 28000 | 28050 | 28000 | 111 |
| 226 | 20250418 | 150000 | 5742571450 | 28050 | 28000 | 28050 | 28000 | 44 |
| 227 | 20250418 | 145900 | 5741338700 | 28000 | 28000 | 28050 | 28000 | 98 |
| 228 | 20250418 | 145800 | 5738594100 | 28000 | 28050 | 28050 | 28000 | 56 |
| 229 | 20250418 | 145700 | 5737025550 | 28000 | 28000 | 28050 | 28000 | 178 |
| 230 | 20250418 | 145600 | 5732041100 | 28000 | 28100 | 28100 | 28000 | 1719 |
| 231 | 20250418 | 145500 | 5683772100 | 28100 | 28050 | 28100 | 28050 | 704 |
| 232 | 20250418 | 145400 | 5663991150 | 28100 | 28100 | 28100 | 28050 | 1382 |
| 233 | 20250418 | 145300 | 5625160150 | 28100 | 28050 | 28100 | 28050 | 442 |
| 234 | 20250418 | 145200 | 5612741850 | 28050 | 28050 | 28100 | 28050 | 257 |
| 235 | 20250418 | 145100 | 5605522500 | 28100 | 28050 | 28100 | 28050 | 51 |
| 236 | 20250418 | 145000 | 5604091350 | 28050 | 28050 | 28100 | 28050 | 60 |
| 237 | 20250418 | 144900 | 5602407750 | 28050 | 28050 | 28100 | 28050 | 80 |
| 238 | 20250418 | 144800 | 5600163150 | 28100 | 28050 | 28100 | 28050 | 47 |
| 239 | 20250418 | 144700 | 5598844200 | 28100 | 28050 | 28100 | 28050 | 440 |
| 240 | 20250418 | 144600 | 5586481900 | 28050 | 28050 | 28100 | 28050 | 79 |
| 241 | 20250418 | 144500 | 5584265650 | 28050 | 28050 | 28100 | 28050 | 109 |
| 242 | 20250418 | 144400 | 5581207500 | 28100 | 28050 | 28100 | 28050 | 99 |
| 243 | 20250418 | 144300 | 5578427700 | 28050 | 28100 | 28100 | 28050 | 392 |
| 244 | 20250418 | 144200 | 5567415300 | 28100 | 28050 | 28100 | 28050 | 920 |
| 245 | 20250418 | 144100 | 5541565125 | 28050 | 28100 | 28100 | 28050 | 798 |
| 246 | 20250418 | 144000 | 5519181025 | 28050 | 28050 | 28050 | 28050 | 381 |
| 247 | 20250418 | 143900 | 5508493975 | 28050 | 28100 | 28100 | 28050 | 29 |
| 248 | 20250418 | 143800 | 5507679925 | 28050 | 28050 | 28100 | 28050 | 25 |
| 249 | 20250418 | 143700 | 5506978375 | 28100 | 28050 | 28100 | 28050 | 1550 |
| 250 | 20250418 | 143600 | 5463500725 | 28050 | 28050 | 28100 | 28050 | 289 |
| 251 | 20250418 | 143500 | 5455384875 | 28050 | 28100 | 28100 | 28050 | 24 |
| 252 | 20250418 | 143400 | 5454711075 | 28050 | 28100 | 28100 | 28050 | 496 |
| 253 | 20250418 | 143300 | 5440776025 | 28100 | 28100 | 28100 | 28050 | 287 |
| 254 | 20250418 | 143200 | 5432712575 | 28050 | 28050 | 28100 | 28050 | 101 |
| 255 | 20250418 | 143100 | 5429876875 | 28050 | 28100 | 28100 | 28050 | 343 |
| 256 | 20250418 | 143000 | 5420247925 | 28100 | 28050 | 28100 | 28050 | 66 |
| 257 | 20250418 | 142900 | 5418393875 | 28050 | 28050 | 28050 | 28050 | 14 |
| 258 | 20250418 | 142800 | 5418001175 | 28050 | 28050 | 28050 | 28050 | 31 |
| 259 | 20250418 | 142700 | 5417131625 | 28050 | 28050 | 28050 | 28050 | 22 |
| 260 | 20250418 | 142600 | 5416514525 | 28050 | 28050 | 28050 | 28050 | 214 |
| 261 | 20250418 | 142500 | 5410511825 | 28050 | 28050 | 28050 | 28000 | 236 |
| 262 | 20250418 | 142400 | 5403892075 | 28050 | 28050 | 28050 | 28000 | 192 |
| 263 | 20250418 | 142300 | 5398506775 | 28050 | 28050 | 28050 | 28000 | 812 |
| 264 | 20250418 | 142200 | 5375730525 | 28050 | 28050 | 28050 | 28050 | 13 |
| 265 | 20250418 | 142100 | 5375365875 | 28050 | 28050 | 28050 | 28050 | 32 |
| 266 | 20250418 | 142000 | 5374468275 | 28100 | 28050 | 28100 | 28050 | 539 |
| 267 | 20250418 | 141900 | 5359323925 | 28050 | 28050 | 28100 | 28050 | 606 |
| 268 | 20250418 | 141800 | 5342296000 | 28050 | 28100 | 28100 | 28050 | 621 |
| 269 | 20250418 | 141700 | 5324870750 | 28050 | 28100 | 28100 | 28050 | 162 |
| 270 | 20250418 | 141600 | 5320318800 | 28100 | 28100 | 28100 | 28050 | 203 |
| 271 | 20250418 | 141500 | 5314615800 | 28100 | 28050 | 28100 | 28050 | 174 |
| 272 | 20250418 | 141400 | 5309726600 | 28100 | 28050 | 28100 | 28050 | 185 |
| 273 | 20250418 | 141300 | 5304528400 | 28100 | 28050 | 28100 | 28050 | 170 |
| 274 | 20250418 | 141200 | 5299752950 | 28050 | 28100 | 28100 | 28050 | 252 |
| 275 | 20250418 | 141100 | 5292675050 | 28100 | 28100 | 28100 | 28050 | 255 |
| 276 | 20250418 | 141000 | 5285514050 | 28100 | 28050 | 28100 | 28050 | 366 |
| 277 | 20250418 | 140900 | 5275232450 | 28100 | 28050 | 28100 | 28050 | 130 |
| 278 | 20250418 | 140800 | 5271579750 | 28100 | 28050 | 28100 | 28050 | 7 |
| 279 | 20250418 | 140700 | 5271383350 | 28050 | 28050 | 28050 | 28050 | 363 |
| 280 | 20250418 | 140600 | 5261201200 | 28050 | 28050 | 28050 | 28050 | 7 |
| 281 | 20250418 | 140500 | 5261004850 | 28050 | 28050 | 28100 | 28050 | 127 |
| 282 | 20250418 | 140400 | 5257442450 | 28000 | 28050 | 28050 | 28000 | 253 |
| 283 | 20250418 | 140300 | 5250345950 | 28050 | 28050 | 28100 | 28050 | 840 |
| 284 | 20250418 | 140200 | 5226762750 | 28050 | 28100 | 28100 | 28050 | 737 |
| 285 | 20250418 | 140100 | 5206089850 | 28100 | 28050 | 28100 | 28050 | 12 |
| 286 | 20250418 | 140000 | 5205752700 | 28050 | 28050 | 28050 | 28050 | 27 |
| 287 | 20250418 | 135900 | 5204995350 | 28050 | 28100 | 28100 | 28050 | 738 |
| 288 | 20250418 | 135800 | 5184276800 | 28100 | 28100 | 28100 | 28100 | 748 |
| 289 | 20250418 | 135700 | 5163258000 | 28100 | 28100 | 28150 | 28100 | 351 |
| 290 | 20250418 | 135600 | 5153378400 | 28150 | 28150 | 28200 | 28100 | 1183 |
| 291 | 20250418 | 135500 | 5120068350 | 28200 | 28150 | 28200 | 28150 | 126 |
| 292 | 20250418 | 135400 | 5116518950 | 28150 | 28150 | 28150 | 28100 | 397 |
| 293 | 20250418 | 135300 | 5105343500 | 28150 | 28150 | 28150 | 28100 | 322 |
| 294 | 20250418 | 135200 | 5096279700 | 28100 | 28150 | 28200 | 28100 | 1162 |
| 295 | 20250418 | 135100 | 5063544500 | 28150 | 28200 | 28200 | 28150 | 380 |
| 296 | 20250418 | 135000 | 5052829550 | 28200 | 28150 | 28200 | 28150 | 342 |
| 297 | 20250418 | 134900 | 5043185500 | 28150 | 28200 | 28200 | 28150 | 225 |
| 298 | 20250418 | 134800 | 5036842000 | 28200 | 28150 | 28200 | 28150 | 303 |
| 299 | 20250418 | 134700 | 5028297500 | 28200 | 28150 | 28200 | 28150 | 116 |
| 300 | 20250418 | 134600 | 5025028100 | 28150 | 28150 | 28200 | 28150 | 895 |
| 301 | 20250418 | 134500 | 4999825550 | 28150 | 28150 | 28150 | 28150 | 13 |
| 302 | 20250418 | 134400 | 4999459600 | 28150 | 28150 | 28200 | 28100 | 3819 |
| 303 | 20250418 | 134300 | 4891845500 | 28150 | 28100 | 28150 | 28100 | 331 |
| 304 | 20250418 | 134200 | 4882528250 | 28150 | 28150 | 28150 | 28100 | 742 |
| 305 | 20250418 | 134100 | 4861641150 | 28150 | 28100 | 28150 | 28100 | 369 |
| 306 | 20250418 | 134000 | 4851254000 | 28150 | 28100 | 28150 | 28100 | 191 |
| 307 | 20250418 | 133900 | 4845880450 | 28100 | 28100 | 28100 | 28050 | 327 |
| 308 | 20250418 | 133800 | 4836691800 | 28050 | 28100 | 28100 | 28050 | 223 |
| 309 | 20250418 | 133700 | 4830426000 | 28100 | 28100 | 28100 | 28050 | 230 |
| 310 | 20250418 | 133600 | 4823963200 | 28050 | 28050 | 28100 | 28050 | 139 |
| 311 | 20250418 | 133500 | 4820061600 | 28050 | 28100 | 28100 | 28050 | 604 |
| 312 | 20250418 | 133400 | 4803115650 | 28100 | 28075 | 28100 | 28050 | 153 |
| 313 | 20250418 | 133300 | 4798816650 | 28100 | 28100 | 28100 | 28050 | 95 |
| 314 | 20250418 | 133200 | 4796147550 | 28100 | 28050 | 28100 | 28050 | 121 |
| 315 | 20250418 | 133100 | 4792747800 | 28050 | 28050 | 28100 | 28050 | 114 |
| 316 | 20250418 | 133000 | 4789545750 | 28100 | 28050 | 28100 | 28050 | 148 |
| 317 | 20250418 | 132900 | 4785387300 | 28050 | 28050 | 28100 | 28050 | 8 |
| 318 | 20250418 | 132800 | 4785162850 | 28050 | 28050 | 28050 | 28050 | 3 |
| 319 | 20250418 | 132700 | 4785078700 | 28050 | 28050 | 28050 | 28050 | 42 |
| 320 | 20250418 | 132600 | 4783900600 | 28050 | 28100 | 28100 | 28050 | 544 |
| 321 | 20250418 | 132500 | 4768641050 | 28100 | 28150 | 28150 | 28100 | 1127 |
| 322 | 20250418 | 132400 | 4736943100 | 28150 | 28150 | 28200 | 28150 | 330 |
| 323 | 20250418 | 132300 | 4727653550 | 28150 | 28150 | 28150 | 28100 | 216 |
| 324 | 20250418 | 132200 | 4721573800 | 28150 | 28150 | 28150 | 28100 | 235 |
| 325 | 20250418 | 132100 | 4714958950 | 28150 | 28100 | 28150 | 28100 | 341 |
| 326 | 20250418 | 132000 | 4705359950 | 28100 | 28100 | 28100 | 28100 | 8 |
| 327 | 20250418 | 131900 | 4705135150 | 28100 | 28100 | 28150 | 28050 | 285 |
| 328 | 20250418 | 131800 | 4697125750 | 28100 | 28100 | 28100 | 28050 | 344 |
| 329 | 20250418 | 131700 | 4687459500 | 28100 | 28100 | 28100 | 28050 | 532 |
| 330 | 20250418 | 131600 | 4672510550 | 28100 | 28100 | 28100 | 28050 | 196 |
| 331 | 20250418 | 131500 | 4667003500 | 28100 | 28050 | 28100 | 28050 | 161 |
| 332 | 20250418 | 131400 | 4662480400 | 28100 | 28100 | 28100 | 28050 | 145 |
| 333 | 20250418 | 131300 | 4658407050 | 28100 | 28050 | 28100 | 28050 | 147 |
| 334 | 20250418 | 131200 | 4654276750 | 28100 | 28100 | 28100 | 28050 | 150 |
| 335 | 20250418 | 131100 | 4650062900 | 28100 | 28050 | 28100 | 28050 | 107 |
| 336 | 20250418 | 131000 | 4647058000 | 28100 | 28050 | 28100 | 28050 | 107 |
| 337 | 20250418 | 130900 | 4644055950 | 28050 | 28100 | 28100 | 28050 | 102 |
| 338 | 20250418 | 130800 | 4641190750 | 28100 | 28100 | 28100 | 28050 | 126 |
| 339 | 20250418 | 130700 | 4637650350 | 28050 | 28050 | 28100 | 28050 | 111 |
| 340 | 20250418 | 130600 | 4634535450 | 28050 | 28050 | 28100 | 28050 | 27 |
| 341 | 20250418 | 130500 | 4633777500 | 28050 | 28050 | 28050 | 28050 | 77 |
| 342 | 20250418 | 130400 | 4631617650 | 28100 | 28050 | 28100 | 28050 | 177 |
| 343 | 20250418 | 130300 | 4626652150 | 28050 | 28100 | 28100 | 28050 | 1288 |
| 344 | 20250418 | 130200 | 4590518550 | 28100 | 28100 | 28100 | 28050 | 865 |
| 345 | 20250418 | 130100 | 4566212100 | 28100 | 28100 | 28100 | 28050 | 571 |
| 346 | 20250418 | 130000 | 4550168500 | 28100 | 28100 | 28150 | 28100 | 73 |
| 347 | 20250418 | 125900 | 4548114950 | 28150 | 28100 | 28150 | 28100 | 16 |
| 348 | 20250418 | 125800 | 4547664650 | 28100 | 28100 | 28100 | 28100 | 103 |
| 349 | 20250418 | 125700 | 4544770350 | 28100 | 28100 | 28100 | 28100 | 233 |
| 350 | 20250418 | 125600 | 4538223050 | 28100 | 28100 | 28100 | 28100 | 168 |
| 351 | 20250418 | 125500 | 4533502250 | 28100 | 28150 | 28150 | 28100 | 6 |
| 352 | 20250418 | 125400 | 4533333600 | 28100 | 28050 | 28100 | 28050 | 356 |
| 353 | 20250418 | 125300 | 4523331300 | 28100 | 28100 | 28100 | 28050 | 25 |
| 354 | 20250418 | 125200 | 4522629500 | 28075 | 28100 | 28100 | 28075 | 138 |
| 355 | 20250418 | 125100 | 4518751725 | 28100 | 28100 | 28100 | 28100 | 382 |
| 356 | 20250418 | 125000 | 4508017525 | 28100 | 28100 | 28100 | 28100 | 235 |
| 357 | 20250418 | 124900 | 4501414025 | 28100 | 28100 | 28100 | 28100 | 44 |
| 358 | 20250418 | 124800 | 4500177625 | 28100 | 28100 | 28100 | 28100 | 107 |
| 359 | 20250418 | 124700 | 4497170925 | 28100 | 28100 | 28100 | 28100 | 151 |
| 360 | 20250418 | 124600 | 4492927825 | 28100 | 28100 | 28100 | 28100 | 10 |
| 361 | 20250418 | 124500 | 4492646825 | 28100 | 28100 | 28100 | 28100 | 12 |
| 362 | 20250418 | 124400 | 4492309625 | 28100 | 28150 | 28150 | 28050 | 659 |
| 363 | 20250418 | 124300 | 4473792675 | 28150 | 28100 | 28150 | 28050 | 607 |
| 364 | 20250418 | 124200 | 4456735975 | 28050 | 28050 | 28100 | 28050 | 83 |
| 365 | 20250418 | 124100 | 4454404325 | 28100 | 28050 | 28100 | 28050 | 3 |
| 366 | 20250418 | 124000 | 4454320075 | 28050 | 28050 | 28050 | 28050 | 22 |
| 367 | 20250418 | 123900 | 4453702975 | 28100 | 28100 | 28100 | 28100 | 260 |
| 368 | 20250418 | 123800 | 4446396975 | 28100 | 28100 | 28150 | 28100 | 110 |
| 369 | 20250418 | 123700 | 4443305900 | 28100 | 28100 | 28150 | 28100 | 37 |
| 370 | 20250418 | 123600 | 4442266050 | 28100 | 28100 | 28100 | 28100 | 199 |
| 371 | 20250418 | 123500 | 4436674150 | 28100 | 28100 | 28125 | 28075 | 468 |
| 372 | 20250418 | 123400 | 4423523375 | 28100 | 28050 | 28100 | 28050 | 50 |
| 373 | 20250418 | 123300 | 4422118475 | 28100 | 28100 | 28100 | 28100 | 488 |
| 374 | 20250418 | 123200 | 4408405675 | 28150 | 28150 | 28150 | 28150 | 257 |
| 375 | 20250418 | 123100 | 4401171125 | 28200 | 28150 | 28200 | 28150 | 651 |
| 376 | 20250418 | 123000 | 4382843925 | 28100 | 28100 | 28150 | 28100 | 35 |
| 377 | 20250418 | 122900 | 4381860125 | 28150 | 28100 | 28150 | 28100 | 137 |
| 378 | 20250418 | 122800 | 4378006900 | 28100 | 28100 | 28100 | 28100 | 56 |
| 379 | 20250418 | 122700 | 4376433300 | 28100 | 28100 | 28100 | 28100 | 45 |
| 380 | 20250418 | 122600 | 4375168800 | 28100 | 28100 | 28100 | 28100 | 634 |
| 381 | 20250418 | 122500 | 4357353400 | 28150 | 28150 | 28150 | 28100 | 235 |
| 382 | 20250418 | 122400 | 4350738200 | 28150 | 28200 | 28200 | 28150 | 70 |
| 383 | 20250418 | 122300 | 4348767600 | 28150 | 28150 | 28150 | 28150 | 220 |
| 384 | 20250418 | 122200 | 4342574600 | 28150 | 28100 | 28150 | 28100 | 185 |
| 385 | 20250418 | 122100 | 4337366950 | 28150 | 28150 | 28200 | 28150 | 934 |
| 386 | 20250418 | 122000 | 4311073550 | 28200 | 28150 | 28200 | 28150 | 59 |
| 387 | 20250418 | 121900 | 4309411950 | 28150 | 28150 | 28150 | 28150 | 42 |
| 388 | 20250418 | 121800 | 4308229650 | 28150 | 28200 | 28200 | 28150 | 193 |
| 389 | 20250418 | 121700 | 4302796650 | 28150 | 28150 | 28175 | 28150 | 331 |
| 390 | 20250418 | 121600 | 4293478875 | 28150 | 28150 | 28150 | 28100 | 487 |
| 391 | 20250418 | 121500 | 4279769875 | 28150 | 28100 | 28150 | 28100 | 225 |
| 392 | 20250418 | 121400 | 4273436825 | 28150 | 28100 | 28150 | 28100 | 173 |
| 393 | 20250418 | 121300 | 4268573675 | 28100 | 28150 | 28150 | 28100 | 415 |
| 394 | 20250418 | 121200 | 4256901775 | 28150 | 28150 | 28150 | 28100 | 441 |
| 395 | 20250418 | 121100 | 4244490325 | 28100 | 28100 | 28100 | 28050 | 263 |
| 396 | 20250418 | 121000 | 4237102675 | 28100 | 28100 | 28100 | 28050 | 169 |
| 397 | 20250418 | 120900 | 4232356825 | 28050 | 28050 | 28100 | 28050 | 366 |
| 398 | 20250418 | 120800 | 4222085725 | 28100 | 28050 | 28100 | 28000 | 893 |
| 399 | 20250418 | 120700 | 4197011975 | 28000 | 28000 | 28000 | 27950 | 69 |
| 400 | 20250418 | 120600 | 4195080175 | 28000 | 28000 | 28000 | 27950 | 213 |
| 401 | 20250418 | 120500 | 4189116625 | 28000 | 27950 | 28000 | 27950 | 463 |
| 402 | 20250418 | 120400 | 4176166125 | 27900 | 27900 | 27950 | 27900 | 161 |
| 403 | 20250418 | 120300 | 4171666725 | 27900 | 27900 | 27900 | 27900 | 12 |
| 404 | 20250418 | 120200 | 4171331925 | 27900 | 27850 | 27950 | 27850 | 160 |
| 405 | 20250418 | 120100 | 4166862425 | 27900 | 27800 | 27900 | 27800 | 812 |
| 406 | 20250418 | 120000 | 4144241475 | 27800 | 27750 | 27800 | 27750 | 143 |
| 407 | 20250418 | 115900 | 4140270575 | 27800 | 27800 | 27800 | 27800 | 863 |
| 408 | 20250418 | 115800 | 4116279175 | 27800 | 27800 | 27850 | 27800 | 309 |
| 409 | 20250418 | 115700 | 4107687775 | 27800 | 27750 | 27800 | 27750 | 276 |
| 410 | 20250418 | 115600 | 4100019925 | 27750 | 27700 | 27800 | 27700 | 257 |
| 411 | 20250418 | 115500 | 4092887125 | 27750 | 27700 | 27800 | 27700 | 613 |
| 412 | 20250418 | 115400 | 4075879575 | 27750 | 27750 | 27750 | 27700 | 394 |
| 413 | 20250418 | 115300 | 4064957725 | 27750 | 27750 | 27750 | 27700 | 552 |
| 414 | 20250418 | 115200 | 4049645575 | 27700 | 27750 | 27750 | 27700 | 337 |
| 415 | 20250418 | 115100 | 4040294525 | 27700 | 27700 | 27750 | 27700 | 382 |
| 416 | 20250418 | 115000 | 4029704325 | 27700 | 27750 | 27750 | 27700 | 396 |
| 417 | 20250418 | 114900 | 4018727475 | 27750 | 27750 | 27750 | 27700 | 191 |
| 418 | 20250418 | 114800 | 4013427575 | 27750 | 27700 | 27750 | 27700 | 301 |
| 419 | 20250418 | 114700 | 4005075525 | 27700 | 27700 | 27750 | 27700 | 192 |
| 420 | 20250418 | 114600 | 3999757025 | 27750 | 27750 | 27750 | 27700 | 245 |
| 421 | 20250418 | 114500 | 3992958475 | 27700 | 27700 | 27750 | 27700 | 514 |
| 422 | 20250418 | 114400 | 3978711025 | 27700 | 27750 | 27800 | 27700 | 304 |
| 423 | 20250418 | 114300 | 3970283975 | 27700 | 27750 | 27750 | 27700 | 292 |
| 424 | 20250418 | 114200 | 3962191225 | 27700 | 27750 | 27750 | 27700 | 275 |
| 425 | 20250418 | 114100 | 3954570925 | 27700 | 27750 | 27750 | 27650 | 328 |
| 426 | 20250418 | 114000 | 3945484775 | 27700 | 27750 | 27750 | 27700 | 355 |
| 427 | 20250418 | 113900 | 3935650225 | 27700 | 27700 | 27750 | 27700 | 218 |
| 428 | 20250418 | 113800 | 3929610325 | 27750 | 27750 | 27800 | 27700 | 258 |
| 429 | 20250418 | 113700 | 3922449825 | 27750 | 27700 | 27800 | 27700 | 228 |
| 430 | 20250418 | 113600 | 3916128175 | 27750 | 27750 | 27750 | 27700 | 394 |
| 431 | 20250418 | 113500 | 3905205825 | 27700 | 27750 | 27750 | 27700 | 326 |
| 432 | 20250418 | 113400 | 3896174125 | 27700 | 27800 | 27800 | 27700 | 325 |
| 433 | 20250418 | 113300 | 3887164575 | 27700 | 27700 | 27800 | 27700 | 253 |
| 434 | 20250418 | 113200 | 3880147475 | 27700 | 27700 | 27800 | 27650 | 1059 |
| 435 | 20250418 | 113100 | 3850810275 | 27700 | 27750 | 27750 | 27700 | 275 |
| 436 | 20250418 | 113000 | 3843190025 | 27700 | 27700 | 27750 | 27650 | 409 |
| 437 | 20250418 | 112900 | 3831854575 | 27700 | 27700 | 27750 | 27700 | 220 |
| 438 | 20250418 | 112800 | 3825760025 | 27650 | 27650 | 27750 | 27650 | 345 |
| 439 | 20250418 | 112700 | 3816207075 | 27650 | 27650 | 27750 | 27650 | 227 |
| 440 | 20250418 | 112600 | 3809927225 | 27650 | 27650 | 27700 | 27650 | 271 |
| 441 | 20250418 | 112500 | 3802431875 | 27650 | 27700 | 27750 | 27650 | 473 |
| 442 | 20250418 | 112400 | 3789343725 | 27700 | 27700 | 27750 | 27650 | 203 |
| 443 | 20250418 | 112300 | 3783725025 | 27650 | 27700 | 27800 | 27650 | 243 |
| 444 | 20250418 | 112200 | 3776999025 | 27700 | 27650 | 27750 | 27650 | 288 |
| 445 | 20250418 | 112100 | 3769019325 | 27700 | 27650 | 27850 | 27650 | 270 |
| 446 | 20250418 | 112000 | 3761531375 | 27700 | 27600 | 27800 | 27600 | 1215 |
| 447 | 20250418 | 111900 | 3727849925 | 27650 | 27550 | 27700 | 27550 | 853 |
| 448 | 20250418 | 111800 | 3704290525 | 27625 | 27550 | 27700 | 27550 | 592 |
| 449 | 20250418 | 111700 | 3687950850 | 27600 | 27600 | 27700 | 27550 | 547 |
| 450 | 20250418 | 111600 | 3672857550 | 27650 | 27600 | 27700 | 27550 | 534 |
| 451 | 20250418 | 111500 | 3658108100 | 27550 | 27550 | 27700 | 27550 | 828 |
| 452 | 20250418 | 111400 | 3635245950 | 27550 | 27500 | 27700 | 27500 | 992 |
| 453 | 20250418 | 111300 | 3607877350 | 27550 | 27600 | 27600 | 27550 | 537 |
| 454 | 20250418 | 111200 | 3593082900 | 27600 | 27550 | 27600 | 27550 | 937 |
| 455 | 20250418 | 111100 | 3567245950 | 27550 | 27600 | 27650 | 27550 | 4099 |
| 456 | 20250418 | 111000 | 3454122250 | 27650 | 27650 | 27650 | 27600 | 617 |
| 457 | 20250418 | 110900 | 3437072600 | 27650 | 27600 | 27650 | 27600 | 300 |
| 458 | 20250418 | 110800 | 3428787600 | 27600 | 27600 | 27650 | 27600 | 84 |
| 459 | 20250418 | 110700 | 3426468000 | 27600 | 27650 | 27650 | 27600 | 95 |
| 460 | 20250418 | 110600 | 3423844150 | 27650 | 27600 | 27650 | 27600 | 333 |
| 461 | 20250418 | 110500 | 3414647350 | 27600 | 27600 | 27650 | 27600 | 75 |
| 462 | 20250418 | 110400 | 3412577050 | 27600 | 27650 | 27650 | 27600 | 88 |
| 463 | 20250418 | 110300 | 3410147500 | 27600 | 27600 | 27650 | 27550 | 207 |
| 464 | 20250418 | 110200 | 3404437500 | 27600 | 27600 | 27650 | 27600 | 83 |
| 465 | 20250418 | 110100 | 3402145400 | 27600 | 27700 | 27700 | 27600 | 152 |
| 466 | 20250418 | 110000 | 3397943450 | 27700 | 27650 | 27700 | 27650 | 1247 |
| 467 | 20250418 | 105900 | 3363463200 | 27650 | 27700 | 27700 | 27650 | 892 |
| 468 | 20250418 | 105800 | 3338756050 | 27750 | 27700 | 27750 | 27700 | 31 |
| 469 | 20250418 | 105700 | 3337896700 | 27700 | 27700 | 27750 | 27650 | 2815 |
| 470 | 20250418 | 105600 | 3259927600 | 27700 | 27700 | 27750 | 27650 | 752 |
| 471 | 20250418 | 105500 | 3239067600 | 27700 | 27650 | 27700 | 27650 | 1236 |
| 472 | 20250418 | 105400 | 3204838850 | 27650 | 27650 | 27650 | 27600 | 501 |
| 473 | 20250418 | 105300 | 3190991400 | 27650 | 27700 | 27700 | 27650 | 30 |
| 474 | 20250418 | 105200 | 3190161300 | 27700 | 27650 | 27700 | 27650 | 611 |
| 475 | 20250418 | 105100 | 3173244500 | 27650 | 27650 | 27650 | 27550 | 912 |
| 476 | 20250418 | 105000 | 3148059950 | 27600 | 27550 | 27650 | 27550 | 398 |
| 477 | 20250418 | 104900 | 3137075150 | 27600 | 27550 | 27600 | 27550 | 332 |
| 478 | 20250418 | 104800 | 3127926250 | 27550 | 27500 | 27550 | 27500 | 1302 |
| 479 | 20250418 | 104700 | 3092119450 | 27600 | 27500 | 27600 | 27500 | 570 |
| 480 | 20250418 | 104600 | 3076431500 | 27500 | 27500 | 27500 | 27450 | 1067 |
| 481 | 20250418 | 104500 | 3047092950 | 27450 | 27500 | 27500 | 27450 | 324 |
| 482 | 20250418 | 104400 | 3038183650 | 27500 | 27450 | 27500 | 27450 | 347 |
| 483 | 20250418 | 104300 | 3028658300 | 27400 | 27400 | 27450 | 27400 | 121 |
| 484 | 20250418 | 104200 | 3025341800 | 27450 | 27450 | 27450 | 27400 | 718 |
| 485 | 20250418 | 104100 | 3005632800 | 27450 | 27400 | 27450 | 27400 | 170 |
| 486 | 20250418 | 104000 | 3000969250 | 27450 | 27450 | 27450 | 27400 | 2713 |
| 487 | 20250418 | 103900 | 2926535350 | 27450 | 27500 | 27500 | 27450 | 228 |
| 488 | 20250418 | 103800 | 2920275500 | 27500 | 27450 | 27500 | 27400 | 246 |
| 489 | 20250418 | 103700 | 2913523750 | 27500 | 27500 | 27500 | 27450 | 710 |
| 490 | 20250418 | 103600 | 2894033550 | 27450 | 27500 | 27500 | 27450 | 123 |
| 491 | 20250418 | 103500 | 2890654200 | 27500 | 27500 | 27550 | 27450 | 213 |
| 492 | 20250418 | 103400 | 2884801500 | 27500 | 27500 | 27500 | 27450 | 50 |
| 493 | 20250418 | 103300 | 2883427450 | 27500 | 27500 | 27500 | 27450 | 189 |
| 494 | 20250418 | 103200 | 2878237200 | 27500 | 27450 | 27550 | 27450 | 453 |
| 495 | 20250418 | 103100 | 2865790250 | 27500 | 27550 | 27550 | 27500 | 145 |
| 496 | 20250418 | 103000 | 2861795550 | 27450 | 27550 | 27550 | 27450 | 805 |
| 497 | 20250418 | 102900 | 2839658500 | 27500 | 27500 | 27550 | 27500 | 398 |
| 498 | 20250418 | 102800 | 2828709800 | 27500 | 27500 | 27550 | 27500 | 770 |
| 499 | 20250418 | 102700 | 2807529700 | 27500 | 27550 | 27600 | 27500 | 487 |
| 500 | 20250418 | 102600 | 2794125550 | 27550 | 27550 | 27600 | 27550 | 184 |
| 501 | 20250418 | 102500 | 2789056100 | 27600 | 27550 | 27600 | 27550 | 60 |
| 502 | 20250418 | 102400 | 2787401900 | 27550 | 27600 | 27600 | 27550 | 77 |
| 503 | 20250418 | 102300 | 2785277000 | 27600 | 27650 | 27650 | 27600 | 101 |
| 504 | 20250418 | 102200 | 2782489150 | 27600 | 27625 | 27650 | 27500 | 508 |
| 505 | 20250418 | 102100 | 2768488550 | 27625 | 27650 | 27650 | 27600 | 128 |
| 506 | 20250418 | 102000 | 2764955350 | 27600 | 27650 | 27700 | 27600 | 180 |
| 507 | 20250418 | 101900 | 2759971850 | 27700 | 27550 | 27700 | 27550 | 811 |
| 508 | 20250418 | 101800 | 2737581800 | 27550 | 27550 | 27600 | 27500 | 140 |
| 509 | 20250418 | 101700 | 2733724800 | 27550 | 27500 | 27550 | 27500 | 313 |
| 510 | 20250418 | 101600 | 2725104700 | 27500 | 27450 | 27550 | 27450 | 1333 |
| 511 | 20250418 | 101500 | 2688454600 | 27450 | 27500 | 27525 | 27450 | 3910 |
| 512 | 20250418 | 101400 | 2580968675 | 27500 | 27500 | 27550 | 27500 | 596 |
| 513 | 20250418 | 101300 | 2564577675 | 27500 | 27550 | 27550 | 27500 | 282 |
| 514 | 20250418 | 101200 | 2556818925 | 27550 | 27600 | 27600 | 27500 | 53 |
| 515 | 20250418 | 101100 | 2555359575 | 27500 | 27500 | 27550 | 27450 | 4362 |
| 516 | 20250418 | 101000 | 2435385625 | 27500 | 27550 | 27600 | 27500 | 365 |
| 517 | 20250418 | 100900 | 2425327225 | 27550 | 27550 | 27600 | 27550 | 119 |
| 518 | 20250418 | 100800 | 2422048425 | 27550 | 27600 | 27650 | 27550 | 1222 |
| 519 | 20250418 | 100700 | 2388352725 | 27600 | 27600 | 27650 | 27600 | 339 |
| 520 | 20250418 | 100600 | 2378985225 | 27600 | 27550 | 27650 | 27550 | 461 |
| 521 | 20250418 | 100500 | 2366258125 | 27650 | 27650 | 27650 | 27550 | 5398 |
| 522 | 20250418 | 100400 | 2217015175 | 27650 | 27700 | 27700 | 27650 | 138 |
| 523 | 20250418 | 100300 | 2213196575 | 27650 | 27700 | 27750 | 27650 | 153 |
| 524 | 20250418 | 100200 | 2208963625 | 27700 | 27700 | 27750 | 27650 | 231 |
| 525 | 20250418 | 100100 | 2202562575 | 27650 | 27600 | 27700 | 27550 | 3440 |
| 526 | 20250418 | 100000 | 2107446775 | 27600 | 27600 | 27650 | 27500 | 4292 |
| 527 | 20250418 | 095900 | 1989185225 | 27600 | 27650 | 27700 | 27600 | 2123 |
| 528 | 20250418 | 095800 | 1930492075 | 27700 | 27650 | 27700 | 27650 | 395 |
| 529 | 20250418 | 095700 | 1919563575 | 27650 | 27700 | 27750 | 27650 | 208 |
| 530 | 20250418 | 095600 | 1913802025 | 27700 | 27650 | 27800 | 27650 | 726 |
| 531 | 20250418 | 095500 | 1893692225 | 27750 | 27650 | 27750 | 27600 | 1099 |
| 532 | 20250418 | 095400 | 1863269275 | 27650 | 27650 | 27700 | 27650 | 248 |
| 533 | 20250418 | 095300 | 1856412025 | 27650 | 27750 | 27800 | 27650 | 841 |
| 534 | 20250418 | 095200 | 1833124225 | 27750 | 27550 | 27750 | 27550 | 5327 |
| 535 | 20250418 | 095100 | 1686065575 | 27550 | 27600 | 27650 | 27550 | 1817 |
| 536 | 20250418 | 095000 | 1635926275 | 27600 | 27700 | 27700 | 27600 | 1760 |
| 537 | 20250418 | 094900 | 1587261475 | 27700 | 27650 | 27700 | 27650 | 476 |
| 538 | 20250418 | 094800 | 1574094875 | 27650 | 27700 | 27700 | 27650 | 2420 |
| 539 | 20250418 | 094700 | 1507105925 | 27650 | 27650 | 27700 | 27650 | 922 |
| 540 | 20250418 | 094600 | 1481592575 | 27650 | 27650 | 27700 | 27600 | 261 |
| 541 | 20250418 | 094500 | 1474376625 | 27650 | 27700 | 27800 | 27600 | 1904 |
| 542 | 20250418 | 094400 | 1421675425 | 27750 | 27850 | 27900 | 27750 | 675 |
| 543 | 20250418 | 094300 | 1402922075 | 27850 | 27900 | 27950 | 27800 | 1064 |
| 544 | 20250418 | 094200 | 1373254225 | 27850 | 27750 | 27900 | 27750 | 2007 |
| 545 | 20250418 | 094100 | 1317426675 | 27700 | 27650 | 27700 | 27600 | 711 |
| 546 | 20250418 | 094000 | 1297769900 | 27650 | 27650 | 27750 | 27600 | 1818 |
| 547 | 20250418 | 093900 | 1247518950 | 27700 | 27700 | 27800 | 27700 | 957 |
| 548 | 20250418 | 093800 | 1220997700 | 27750 | 27750 | 27800 | 27650 | 1261 |
| 549 | 20250418 | 093700 | 1186071250 | 27750 | 27750 | 27800 | 27650 | 1587 |
| 550 | 20250418 | 093600 | 1142067600 | 27750 | 27850 | 27850 | 27750 | 764 |
| 551 | 20250418 | 093500 | 1120824950 | 27850 | 27900 | 27950 | 27800 | 1457 |
| 552 | 20250418 | 093400 | 1080242450 | 27900 | 27950 | 27950 | 27900 | 513 |
| 553 | 20250418 | 093300 | 1065926400 | 27900 | 27950 | 27950 | 27900 | 880 |
| 554 | 20250418 | 093200 | 1041358050 | 27900 | 28000 | 28000 | 27900 | 754 |
| 555 | 20250418 | 093100 | 1020263000 | 27950 | 28000 | 28000 | 27950 | 94 |
| 556 | 20250418 | 093000 | 1017633600 | 27950 | 28050 | 28050 | 27900 | 223 |
| 557 | 20250418 | 092900 | 1011399850 | 27950 | 28050 | 28100 | 27900 | 2404 |
| 558 | 20250418 | 092800 | 944134050 | 28100 | 28150 | 28150 | 28050 | 478 |
| 559 | 20250418 | 092700 | 930699650 | 28150 | 28150 | 28150 | 28050 | 515 |
| 560 | 20250418 | 092600 | 916225050 | 28150 | 28200 | 28250 | 28000 | 8494 |
| 561 | 20250418 | 092500 | 678065150 | 28150 | 28250 | 28250 | 28150 | 492 |
| 562 | 20250418 | 092400 | 664200550 | 28250 | 28250 | 28250 | 28250 | 540 |
| 563 | 20250418 | 092300 | 648945550 | 28250 | 28350 | 28350 | 28250 | 150 |
| 564 | 20250418 | 092200 | 644704500 | 28300 | 28350 | 28350 | 28300 | 250 |
| 565 | 20250418 | 092100 | 637629250 | 28350 | 28350 | 28400 | 28350 | 118 |
| 566 | 20250418 | 092000 | 634281500 | 28400 | 28400 | 28400 | 28350 | 75 |
| 567 | 20250418 | 091900 | 632153925 | 28400 | 28350 | 28400 | 28350 | 101 |
| 568 | 20250418 | 091800 | 629288825 | 28350 | 28300 | 28400 | 28300 | 343 |
| 569 | 20250418 | 091700 | 619566925 | 28275 | 28300 | 28350 | 28250 | 706 |
| 570 | 20250418 | 091600 | 599617625 | 28400 | 28300 | 28400 | 28300 | 108 |
| 571 | 20250418 | 091500 | 596554625 | 28350 | 28350 | 28400 | 28300 | 173 |
| 572 | 20250418 | 091400 | 591650475 | 28350 | 28250 | 28400 | 28250 | 958 |
| 573 | 20250418 | 091300 | 564531975 | 28250 | 28250 | 28350 | 28250 | 123 |
| 574 | 20250418 | 091200 | 561052025 | 28250 | 28250 | 28300 | 28200 | 172 |
| 575 | 20250418 | 091100 | 556192425 | 28250 | 28150 | 28250 | 28100 | 703 |
| 576 | 20250418 | 091000 | 536384875 | 28100 | 28300 | 28300 | 28000 | 735 |
| 577 | 20250418 | 090900 | 515727575 | 28300 | 27900 | 28300 | 27900 | 4845 |
| 578 | 20250418 | 090800 | 379605175 | 27900 | 28200 | 28200 | 27900 | 5350 |
| 579 | 20250418 | 090700 | 229647675 | 28150 | 28200 | 28200 | 28150 | 486 |
| 580 | 20250418 | 090600 | 215960325 | 28200 | 28250 | 28300 | 28200 | 1099 |
| 581 | 20250418 | 090500 | 184915675 | 28250 | 28300 | 28300 | 28250 | 866 |
| 582 | 20250418 | 090400 | 160420350 | 28300 | 28400 | 28400 | 28300 | 634 |
| 583 | 20250418 | 090300 | 142439000 | 28400 | 28150 | 28400 | 28150 | 644 |
| 584 | 20250418 | 090200 | 124214700 | 28150 | 28300 | 28300 | 28100 | 2059 |
| 585 | 20250418 | 090100 | 66097100 | 28300 | 28450 | 28550 | 28250 | 1316 |
| 586 | 20250418 | 090000 | 28704200 | 28450 | 28650 | 28650 | 28450 | 1005 |