33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 190200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 3 | 20250418 | 190100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250418 | 190000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250418 | 185900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250418 | 185800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250418 | 185700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250418 | 185600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250418 | 185500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250418 | 185400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250418 | 185300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250418 | 185200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250418 | 185100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250418 | 185000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250418 | 184900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250418 | 184800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250418 | 184700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250418 | 184600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250418 | 184500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250418 | 184400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250418 | 184300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250418 | 184200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250418 | 184100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250418 | 184000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250418 | 183900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250418 | 183800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250418 | 183700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250418 | 183600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250418 | 183500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250418 | 183400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250418 | 183300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250418 | 183200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 33 | 20250418 | 183100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250418 | 183000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250418 | 182900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250418 | 182800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250418 | 182700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250418 | 182600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250418 | 182500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250418 | 182400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250418 | 182300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250418 | 182200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250418 | 182100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250418 | 182000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250418 | 181900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250418 | 181800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250418 | 181700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250418 | 181600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250418 | 181500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250418 | 181400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250418 | 181300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250418 | 181200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250418 | 181100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250418 | 181000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250418 | 180900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250418 | 180800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250418 | 180700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250418 | 180600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250418 | 180500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250418 | 180400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250418 | 180300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250418 | 180200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 63 | 20250418 | 180100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250418 | 180000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250418 | 175900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250418 | 175800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250418 | 175700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250418 | 175600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250418 | 175500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250418 | 175400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250418 | 175300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250418 | 175200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250418 | 175100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250418 | 175000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250418 | 174900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250418 | 174800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250418 | 174700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250418 | 174600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250418 | 174500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250418 | 174400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250418 | 174300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250418 | 174200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250418 | 174100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250418 | 174000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250418 | 173900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250418 | 173800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250418 | 173700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250418 | 173600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250418 | 173500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250418 | 173400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250418 | 173300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250418 | 173200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 93 | 20250418 | 173100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250418 | 173000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250418 | 172900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250418 | 172800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250418 | 172700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250418 | 172600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250418 | 172500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250418 | 172400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250418 | 172300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250418 | 172200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250418 | 172100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250418 | 172000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250418 | 171900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250418 | 171800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250418 | 171700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250418 | 171600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250418 | 171500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250418 | 171400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250418 | 171300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250418 | 171200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250418 | 171100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250418 | 171000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250418 | 170900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250418 | 170800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250418 | 170700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250418 | 170600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250418 | 170500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250418 | 170400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250418 | 170300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250418 | 170200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 123 | 20250418 | 170100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250418 | 170000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250418 | 165900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250418 | 165800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250418 | 165700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250418 | 165600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250418 | 165500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250418 | 165400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250418 | 165300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250418 | 165200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250418 | 165100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250418 | 165000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250418 | 164900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250418 | 164800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250418 | 164700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250418 | 164600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250418 | 164500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250418 | 164400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250418 | 164300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250418 | 164200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250418 | 164100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250418 | 164000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250418 | 163900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250418 | 163800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250418 | 163700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250418 | 163600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250418 | 163500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250418 | 163400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250418 | 163300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250418 | 163200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 153 | 20250418 | 163100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250418 | 163000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250418 | 162900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250418 | 162800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250418 | 162700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250418 | 162600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250418 | 162500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250418 | 162400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250418 | 162300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250418 | 162200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250418 | 162100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250418 | 162000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250418 | 161900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250418 | 161800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250418 | 161700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250418 | 161600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250418 | 161500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250418 | 161400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250418 | 161300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250418 | 161200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250418 | 161100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250418 | 161000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250418 | 160900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250418 | 160800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250418 | 160700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250418 | 160600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250418 | 160500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250418 | 160400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250418 | 160300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250418 | 160200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 183 | 20250418 | 160100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250418 | 160000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250418 | 155900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250418 | 155800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250418 | 155700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250418 | 155600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250418 | 155500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250418 | 155400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250418 | 155300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250418 | 155200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250418 | 155100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250418 | 155000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250418 | 154900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250418 | 154800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250418 | 154700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250418 | 154600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250418 | 154500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250418 | 154400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250418 | 154300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250418 | 154200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250418 | 154100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250418 | 154000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250418 | 153900 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250418 | 153800 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250418 | 153700 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250418 | 153600 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250418 | 153500 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250418 | 153400 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250418 | 153300 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250418 | 153200 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 213 | 20250418 | 153100 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250418 | 153000 | 32661265775 | 39000 | 39000 | 39000 | 39000 | 31421 |
| 215 | 20250418 | 152900 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250418 | 152800 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250418 | 152700 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250418 | 152600 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250418 | 152500 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250418 | 152400 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250418 | 152300 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250418 | 152200 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250418 | 152100 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20250418 | 152000 | 31435846775 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20250418 | 151900 | 31435846775 | 39000 | 39025 | 39050 | 39000 | 1600 |
| 226 | 20250418 | 151800 | 31373419075 | 39050 | 39050 | 39050 | 39000 | 2716 |
| 227 | 20250418 | 151700 | 31267460275 | 39050 | 39050 | 39050 | 39000 | 1086 |
| 228 | 20250418 | 151600 | 31225068375 | 39050 | 39025 | 39050 | 39000 | 675 |
| 229 | 20250418 | 151500 | 31198721075 | 39050 | 39100 | 39150 | 39000 | 10457 |
| 230 | 20250418 | 151400 | 30789954750 | 39100 | 39150 | 39150 | 39100 | 1452 |
| 231 | 20250418 | 151300 | 30733139700 | 39150 | 39050 | 39150 | 39050 | 1972 |
| 232 | 20250418 | 151200 | 30656001050 | 39100 | 39075 | 39100 | 39050 | 7134 |
| 233 | 20250418 | 151100 | 30377081075 | 39075 | 39075 | 39100 | 39050 | 1409 |
| 234 | 20250418 | 151000 | 30322012225 | 39100 | 39050 | 39100 | 39050 | 1129 |
| 235 | 20250418 | 150900 | 30277899300 | 39075 | 39100 | 39100 | 39050 | 552 |
| 236 | 20250418 | 150800 | 30256329925 | 39100 | 39100 | 39100 | 39050 | 1126 |
| 237 | 20250418 | 150700 | 30212330075 | 39100 | 39050 | 39100 | 39000 | 9872 |
| 238 | 20250418 | 150600 | 29826833525 | 39050 | 39050 | 39050 | 39000 | 833 |
| 239 | 20250418 | 150500 | 29794316325 | 39050 | 39000 | 39050 | 39000 | 1673 |
| 240 | 20250418 | 150400 | 29728998475 | 39000 | 39000 | 39050 | 39000 | 1928 |
| 241 | 20250418 | 150300 | 29653784125 | 39050 | 39050 | 39050 | 39000 | 530 |
| 242 | 20250418 | 150200 | 29633100325 | 39050 | 39050 | 39050 | 39000 | 1354 |
| 243 | 20250418 | 150100 | 29580267175 | 39050 | 39125 | 39150 | 39000 | 4661 |
| 244 | 20250418 | 150000 | 29398122300 | 39150 | 39150 | 39150 | 39100 | 1729 |
| 245 | 20250418 | 145900 | 29330485025 | 39150 | 39150 | 39150 | 39100 | 908 |
| 246 | 20250418 | 145800 | 29294952050 | 39150 | 39150 | 39150 | 39100 | 1301 |
| 247 | 20250418 | 145700 | 29244050025 | 39100 | 39150 | 39150 | 39100 | 1307 |
| 248 | 20250418 | 145600 | 29192903450 | 39150 | 39150 | 39150 | 39100 | 1907 |
| 249 | 20250418 | 145500 | 29118285825 | 39100 | 39100 | 39150 | 39100 | 1660 |
| 250 | 20250418 | 145400 | 29053321750 | 39150 | 39150 | 39150 | 39100 | 1465 |
| 251 | 20250418 | 145300 | 28995980825 | 39150 | 39150 | 39150 | 39100 | 1011 |
| 252 | 20250418 | 145200 | 28956413550 | 39150 | 39150 | 39150 | 39100 | 1676 |
| 253 | 20250418 | 145100 | 28890845650 | 39150 | 39100 | 39150 | 39050 | 5429 |
| 254 | 20250418 | 145000 | 28678575975 | 39050 | 39100 | 39100 | 39050 | 1523 |
| 255 | 20250418 | 144900 | 28619059350 | 39100 | 39100 | 39100 | 39050 | 1276 |
| 256 | 20250418 | 144800 | 28569178900 | 39050 | 39100 | 39100 | 39050 | 1968 |
| 257 | 20250418 | 144700 | 28492277075 | 39100 | 39075 | 39100 | 39050 | 926 |
| 258 | 20250418 | 144600 | 28456080675 | 39100 | 39100 | 39100 | 39050 | 1114 |
| 259 | 20250418 | 144500 | 28412537275 | 39100 | 39050 | 39150 | 39050 | 2530 |
| 260 | 20250418 | 144400 | 28313646775 | 39100 | 39050 | 39100 | 39000 | 4353 |
| 261 | 20250418 | 144300 | 28143522675 | 39100 | 39050 | 39100 | 39000 | 3323 |
| 262 | 20250418 | 144200 | 28013803925 | 39100 | 39100 | 39100 | 39050 | 1369 |
| 263 | 20250418 | 144100 | 27960309625 | 39050 | 39100 | 39100 | 39000 | 3787 |
| 264 | 20250418 | 144000 | 27812384725 | 39100 | 39100 | 39100 | 39050 | 1412 |
| 265 | 20250418 | 143900 | 27757207025 | 39100 | 39100 | 39150 | 39050 | 4524 |
| 266 | 20250418 | 143800 | 27580304525 | 39100 | 39150 | 39150 | 39100 | 2382 |
| 267 | 20250418 | 143700 | 27487125650 | 39100 | 39150 | 39150 | 39100 | 2137 |
| 268 | 20250418 | 143600 | 27403476800 | 39150 | 39150 | 39150 | 39100 | 1115 |
| 269 | 20250418 | 143500 | 27359840225 | 39150 | 39150 | 39150 | 39100 | 1138 |
| 270 | 20250418 | 143400 | 27315301500 | 39150 | 39150 | 39150 | 39100 | 1360 |
| 271 | 20250418 | 143300 | 27262075250 | 39150 | 39150 | 39150 | 39100 | 1713 |
| 272 | 20250418 | 143200 | 27195053125 | 39100 | 39100 | 39150 | 39100 | 3454 |
| 273 | 20250418 | 143100 | 27059955225 | 39150 | 39050 | 39150 | 39050 | 12080 |
| 274 | 20250418 | 143000 | 26587579100 | 39100 | 39100 | 39100 | 39050 | 1804 |
| 275 | 20250418 | 142900 | 26517056500 | 39100 | 39100 | 39100 | 39050 | 1460 |
| 276 | 20250418 | 142800 | 26460008925 | 39100 | 39050 | 39100 | 39050 | 1200 |
| 277 | 20250418 | 142700 | 26413101475 | 39100 | 39100 | 39100 | 39050 | 1315 |
| 278 | 20250418 | 142600 | 26361705350 | 39100 | 39050 | 39100 | 39050 | 1065 |
| 279 | 20250418 | 142500 | 26320079125 | 39100 | 39075 | 39100 | 39050 | 1260 |
| 280 | 20250418 | 142400 | 26270838200 | 39100 | 39050 | 39100 | 39050 | 1642 |
| 281 | 20250418 | 142300 | 26206673925 | 39100 | 39050 | 39100 | 39050 | 1073 |
| 282 | 20250418 | 142200 | 26164738375 | 39050 | 39050 | 39100 | 39050 | 1152 |
| 283 | 20250418 | 142100 | 26119713200 | 39100 | 39100 | 39100 | 39050 | 988 |
| 284 | 20250418 | 142000 | 26081094550 | 39100 | 39100 | 39100 | 39050 | 1711 |
| 285 | 20250418 | 141900 | 26014239625 | 39100 | 39100 | 39100 | 39050 | 1813 |
| 286 | 20250418 | 141800 | 25943401125 | 39100 | 39050 | 39100 | 39050 | 1232 |
| 287 | 20250418 | 141700 | 25895253075 | 39100 | 39075 | 39100 | 39050 | 1090 |
| 288 | 20250418 | 141600 | 25852654050 | 39075 | 39100 | 39100 | 39050 | 5092 |
| 289 | 20250418 | 141500 | 25653781375 | 39050 | 39100 | 39100 | 39050 | 1177 |
| 290 | 20250418 | 141400 | 25607770750 | 39100 | 39100 | 39100 | 39050 | 1149 |
| 291 | 20250418 | 141300 | 25562860275 | 39100 | 39100 | 39100 | 39050 | 1629 |
| 292 | 20250418 | 141200 | 25499209275 | 39100 | 39100 | 39100 | 39050 | 1024 |
| 293 | 20250418 | 141100 | 25459190750 | 39050 | 39100 | 39100 | 39050 | 1311 |
| 294 | 20250418 | 141000 | 25407944350 | 39100 | 39100 | 39100 | 39050 | 4976 |
| 295 | 20250418 | 140900 | 25213586750 | 39100 | 39100 | 39100 | 39050 | 1417 |
| 296 | 20250418 | 140800 | 25158208700 | 39050 | 39100 | 39100 | 39050 | 1302 |
| 297 | 20250418 | 140700 | 25107320875 | 39100 | 39100 | 39100 | 39050 | 2684 |
| 298 | 20250418 | 140600 | 25002397750 | 39075 | 39100 | 39100 | 39050 | 1010 |
| 299 | 20250418 | 140500 | 24962929250 | 39100 | 39100 | 39100 | 39050 | 2820 |
| 300 | 20250418 | 140400 | 24852752875 | 39100 | 39050 | 39100 | 39050 | 1539 |
| 301 | 20250418 | 140300 | 24792622350 | 39100 | 39050 | 39100 | 39050 | 4109 |
| 302 | 20250418 | 140200 | 24632129650 | 39050 | 39050 | 39050 | 39000 | 2031 |
| 303 | 20250418 | 140100 | 24552881875 | 39050 | 39050 | 39050 | 39000 | 931 |
| 304 | 20250418 | 140000 | 24516536650 | 39050 | 39050 | 39050 | 39000 | 1194 |
| 305 | 20250418 | 135900 | 24469931625 | 39050 | 39000 | 39050 | 39000 | 1116 |
| 306 | 20250418 | 135800 | 24426379275 | 39000 | 39050 | 39050 | 39000 | 1012 |
| 307 | 20250418 | 135700 | 24386882350 | 39050 | 39000 | 39050 | 39000 | 892 |
| 308 | 20250418 | 135600 | 24352067550 | 39050 | 39000 | 39050 | 39000 | 1813 |
| 309 | 20250418 | 135500 | 24281337775 | 39000 | 39000 | 39100 | 38950 | 7161 |
| 310 | 20250418 | 135400 | 24001982025 | 39000 | 39000 | 39050 | 39000 | 4996 |
| 311 | 20250418 | 135300 | 23806916400 | 39025 | 39050 | 39050 | 39000 | 689 |
| 312 | 20250418 | 135200 | 23780018800 | 39000 | 39050 | 39050 | 39000 | 1060 |
| 313 | 20250418 | 135100 | 23738643875 | 39000 | 39000 | 39050 | 39000 | 1166 |
| 314 | 20250418 | 135000 | 23693128675 | 39050 | 39050 | 39050 | 39000 | 2037 |
| 315 | 20250418 | 134900 | 23613647250 | 39050 | 39050 | 39050 | 39000 | 1223 |
| 316 | 20250418 | 134800 | 23565911050 | 39050 | 39050 | 39050 | 39000 | 2371 |
| 317 | 20250418 | 134700 | 23473331575 | 39000 | 39050 | 39050 | 39000 | 1212 |
| 318 | 20250418 | 134600 | 23426022975 | 39050 | 39000 | 39050 | 39000 | 1153 |
| 319 | 20250418 | 134500 | 23381034475 | 39000 | 39050 | 39050 | 39000 | 2878 |
| 320 | 20250418 | 134400 | 23268744150 | 39000 | 38950 | 39050 | 38950 | 9450 |
| 321 | 20250418 | 134300 | 22900084075 | 39000 | 39000 | 39000 | 38950 | 1125 |
| 322 | 20250418 | 134200 | 22856223075 | 39000 | 38950 | 39000 | 38950 | 997 |
| 323 | 20250418 | 134100 | 22817360025 | 38950 | 39000 | 39000 | 38950 | 1628 |
| 324 | 20250418 | 134000 | 22753905800 | 38950 | 39000 | 39000 | 38950 | 3048 |
| 325 | 20250418 | 133900 | 22635061475 | 39000 | 39000 | 39000 | 38950 | 1989 |
| 326 | 20250418 | 133800 | 22557525775 | 39000 | 39000 | 39000 | 38950 | 708 |
| 327 | 20250418 | 133700 | 22529927625 | 39000 | 39000 | 39000 | 38950 | 705 |
| 328 | 20250418 | 133600 | 22502455875 | 38950 | 39000 | 39000 | 38950 | 304 |
| 329 | 20250418 | 133500 | 22490605175 | 39000 | 39000 | 39000 | 38950 | 826 |
| 330 | 20250418 | 133400 | 22458412650 | 38950 | 38950 | 39000 | 38950 | 703 |
| 331 | 20250418 | 133300 | 22431016750 | 38950 | 38950 | 39000 | 38950 | 1142 |
| 332 | 20250418 | 133200 | 22386494700 | 38950 | 38950 | 39000 | 38950 | 573 |
| 333 | 20250418 | 133100 | 22364163500 | 39000 | 38950 | 39000 | 38950 | 1085 |
| 334 | 20250418 | 133000 | 22321867850 | 38950 | 39000 | 39000 | 38950 | 1592 |
| 335 | 20250418 | 132900 | 22259816450 | 39000 | 39000 | 39000 | 38950 | 1124 |
| 336 | 20250418 | 132800 | 22216030300 | 39000 | 38950 | 39000 | 38950 | 279 |
| 337 | 20250418 | 132700 | 22205152050 | 39000 | 39000 | 39000 | 38950 | 666 |
| 338 | 20250418 | 132600 | 22179186600 | 38950 | 38975 | 39000 | 38950 | 181 |
| 339 | 20250418 | 132500 | 22172131950 | 38950 | 38950 | 39000 | 38950 | 288 |
| 340 | 20250418 | 132400 | 22160902650 | 38950 | 38950 | 39000 | 38950 | 354 |
| 341 | 20250418 | 132300 | 22147106075 | 38950 | 39000 | 39000 | 38950 | 935 |
| 342 | 20250418 | 132200 | 22110683650 | 39000 | 39000 | 39000 | 38950 | 554 |
| 343 | 20250418 | 132100 | 22089091975 | 39000 | 38975 | 39000 | 38950 | 974 |
| 344 | 20250418 | 132000 | 22051139000 | 39000 | 39000 | 39000 | 38950 | 286 |
| 345 | 20250418 | 131900 | 22039988500 | 38950 | 38950 | 39000 | 38950 | 51 |
| 346 | 20250418 | 131800 | 22038001700 | 38950 | 39000 | 39000 | 38950 | 471 |
| 347 | 20250418 | 131700 | 22019642000 | 39000 | 39000 | 39000 | 38950 | 252 |
| 348 | 20250418 | 131600 | 22009820300 | 39000 | 39000 | 39000 | 38950 | 1113 |
| 349 | 20250418 | 131500 | 21966415950 | 39000 | 38950 | 39000 | 38950 | 424 |
| 350 | 20250418 | 131400 | 21949881700 | 39000 | 39000 | 39000 | 38950 | 339 |
| 351 | 20250418 | 131300 | 21936663675 | 39000 | 39000 | 39000 | 38950 | 1215 |
| 352 | 20250418 | 131200 | 21889333275 | 39000 | 38950 | 39000 | 38950 | 444 |
| 353 | 20250418 | 131100 | 21872020675 | 39000 | 39000 | 39000 | 38950 | 410 |
| 354 | 20250418 | 131000 | 21856040625 | 38950 | 38950 | 39000 | 38950 | 510 |
| 355 | 20250418 | 130900 | 21836155025 | 38950 | 38950 | 39000 | 38950 | 319 |
| 356 | 20250418 | 130800 | 21823722775 | 38975 | 38975 | 38975 | 38950 | 363 |
| 357 | 20250418 | 130700 | 21809576725 | 38975 | 38950 | 38975 | 38950 | 100 |
| 358 | 20250418 | 130600 | 21805680775 | 38950 | 38950 | 39000 | 38950 | 538 |
| 359 | 20250418 | 130500 | 21784721750 | 39000 | 39000 | 39000 | 38950 | 476 |
| 360 | 20250418 | 130400 | 21766164050 | 38950 | 39000 | 39000 | 38950 | 505 |
| 361 | 20250418 | 130300 | 21746485500 | 39000 | 39000 | 39000 | 38950 | 220 |
| 362 | 20250418 | 130200 | 21737906500 | 38950 | 39000 | 39000 | 38950 | 206 |
| 363 | 20250418 | 130100 | 21729875050 | 38950 | 39000 | 39000 | 38950 | 915 |
| 364 | 20250418 | 130000 | 21694230350 | 38950 | 38950 | 39000 | 38950 | 523 |
| 365 | 20250418 | 125900 | 21673853000 | 39000 | 39000 | 39000 | 38950 | 1187 |
| 366 | 20250418 | 125800 | 21627611550 | 39000 | 39000 | 39000 | 38950 | 242 |
| 367 | 20250418 | 125700 | 21618175450 | 39000 | 39000 | 39000 | 38950 | 136 |
| 368 | 20250418 | 125600 | 21612874300 | 38950 | 38950 | 39000 | 38950 | 170 |
| 369 | 20250418 | 125500 | 21606249700 | 39000 | 38950 | 39000 | 38950 | 1307 |
| 370 | 20250418 | 125400 | 21555331575 | 39000 | 39000 | 39000 | 38950 | 234 |
| 371 | 20250418 | 125300 | 21546206925 | 39000 | 39000 | 39000 | 38950 | 208 |
| 372 | 20250418 | 125200 | 21538097775 | 39000 | 39000 | 39000 | 39000 | 210 |
| 373 | 20250418 | 125100 | 21529907775 | 39000 | 38950 | 39000 | 38950 | 301 |
| 374 | 20250418 | 125000 | 21518172825 | 39000 | 39000 | 39000 | 39000 | 186 |
| 375 | 20250418 | 124900 | 21510918825 | 39000 | 39000 | 39000 | 38950 | 163 |
| 376 | 20250418 | 124800 | 21504567575 | 39000 | 38950 | 39000 | 38950 | 1912 |
| 377 | 20250418 | 124700 | 21430084925 | 38950 | 39000 | 39000 | 38950 | 131 |
| 378 | 20250418 | 124600 | 21424978075 | 38950 | 38950 | 39000 | 38950 | 112 |
| 379 | 20250418 | 124500 | 21420615075 | 39000 | 38950 | 39000 | 38950 | 450 |
| 380 | 20250418 | 124400 | 21403068675 | 38950 | 38950 | 39000 | 38950 | 1311 |
| 381 | 20250418 | 124300 | 21352001375 | 38950 | 38950 | 39000 | 38950 | 175 |
| 382 | 20250418 | 124200 | 21345178375 | 38950 | 39000 | 39000 | 38950 | 329 |
| 383 | 20250418 | 124100 | 21332354750 | 38950 | 39000 | 39000 | 38950 | 463 |
| 384 | 20250418 | 124000 | 21314302150 | 38950 | 39000 | 39000 | 38950 | 287 |
| 385 | 20250418 | 123900 | 21303113200 | 39000 | 38950 | 39000 | 38950 | 153 |
| 386 | 20250418 | 123800 | 21297149500 | 39000 | 38950 | 39000 | 38950 | 299 |
| 387 | 20250418 | 123700 | 21285492450 | 39000 | 39000 | 39000 | 38950 | 75 |
| 388 | 20250418 | 123600 | 21282570500 | 39000 | 39000 | 39000 | 38950 | 22 |
| 389 | 20250418 | 123500 | 21281712600 | 38950 | 38950 | 39000 | 38950 | 2385 |
| 390 | 20250418 | 123400 | 21188796950 | 38950 | 38950 | 39000 | 38950 | 149 |
| 391 | 20250418 | 123300 | 21182989050 | 39000 | 39000 | 39000 | 38950 | 319 |
| 392 | 20250418 | 123200 | 21170550750 | 39000 | 39000 | 39000 | 38950 | 258 |
| 393 | 20250418 | 123100 | 21160489750 | 39000 | 39000 | 39000 | 38950 | 127 |
| 394 | 20250418 | 123000 | 21155537750 | 39000 | 38950 | 39000 | 38950 | 941 |
| 395 | 20250418 | 122900 | 21118879350 | 38950 | 39000 | 39000 | 38950 | 636 |
| 396 | 20250418 | 122800 | 21094099875 | 39000 | 38950 | 39000 | 38950 | 689 |
| 397 | 20250418 | 122700 | 21067257875 | 39000 | 39000 | 39000 | 38950 | 1162 |
| 398 | 20250418 | 122600 | 21021997425 | 39000 | 38975 | 39000 | 38950 | 247 |
| 399 | 20250418 | 122500 | 21012376150 | 39000 | 39000 | 39000 | 38950 | 857 |
| 400 | 20250418 | 122400 | 20978958150 | 38950 | 39000 | 39000 | 38950 | 219 |
| 401 | 20250418 | 122300 | 20970424650 | 38950 | 38950 | 39000 | 38950 | 1400 |
| 402 | 20250418 | 122200 | 20915889450 | 38950 | 39000 | 39000 | 38950 | 539 |
| 403 | 20250418 | 122100 | 20894872650 | 38975 | 39000 | 39025 | 38975 | 2866 |
| 404 | 20250418 | 122000 | 20783114375 | 39025 | 39000 | 39050 | 39000 | 461 |
| 405 | 20250418 | 121900 | 20765124750 | 39050 | 39050 | 39100 | 39050 | 6706 |
| 406 | 20250418 | 121800 | 20503246675 | 39100 | 39050 | 39100 | 39050 | 350 |
| 407 | 20250418 | 121700 | 20489573825 | 39050 | 39050 | 39100 | 39050 | 673 |
| 408 | 20250418 | 121600 | 20463271575 | 39050 | 39100 | 39100 | 39050 | 397 |
| 409 | 20250418 | 121500 | 20447765600 | 39050 | 39100 | 39100 | 39050 | 1382 |
| 410 | 20250418 | 121400 | 20393781375 | 39050 | 39050 | 39100 | 39050 | 430 |
| 411 | 20250418 | 121300 | 20376986575 | 39100 | 39100 | 39100 | 39050 | 293 |
| 412 | 20250418 | 121200 | 20365538825 | 39050 | 39100 | 39100 | 39050 | 304 |
| 413 | 20250418 | 121100 | 20353656275 | 39100 | 39100 | 39100 | 39050 | 222 |
| 414 | 20250418 | 121000 | 20344981125 | 39050 | 39100 | 39100 | 39050 | 411 |
| 415 | 20250418 | 120900 | 20328915625 | 39100 | 39100 | 39100 | 39050 | 702 |
| 416 | 20250418 | 120800 | 20301470725 | 39100 | 39050 | 39100 | 39050 | 746 |
| 417 | 20250418 | 120700 | 20272321350 | 39050 | 39075 | 39100 | 39050 | 217 |
| 418 | 20250418 | 120600 | 20263843800 | 39050 | 39100 | 39100 | 39050 | 138 |
| 419 | 20250418 | 120500 | 20258451200 | 39100 | 39050 | 39100 | 39050 | 564 |
| 420 | 20250418 | 120400 | 20236405750 | 39100 | 39050 | 39100 | 39050 | 221 |
| 421 | 20250418 | 120300 | 20227769100 | 39075 | 39100 | 39100 | 39050 | 850 |
| 422 | 20250418 | 120200 | 20194565975 | 39050 | 39050 | 39100 | 39050 | 1353 |
| 423 | 20250418 | 120100 | 20141718650 | 39050 | 39075 | 39100 | 39050 | 1140 |
| 424 | 20250418 | 120000 | 20097193875 | 39050 | 39000 | 39100 | 38950 | 10126 |
| 425 | 20250418 | 115900 | 19702137000 | 39000 | 39000 | 39000 | 38950 | 209 |
| 426 | 20250418 | 115800 | 19693986800 | 39000 | 39000 | 39000 | 38950 | 1617 |
| 427 | 20250418 | 115700 | 19630931775 | 39000 | 39000 | 39000 | 38950 | 647 |
| 428 | 20250418 | 115600 | 19605716475 | 39000 | 39000 | 39000 | 38950 | 1446 |
| 429 | 20250418 | 115500 | 19549376025 | 39000 | 38950 | 39000 | 38950 | 656 |
| 430 | 20250418 | 115400 | 19523799950 | 39000 | 39000 | 39000 | 38950 | 1230 |
| 431 | 20250418 | 115300 | 19475839500 | 38950 | 38875 | 38950 | 38850 | 6229 |
| 432 | 20250418 | 115200 | 19233399175 | 38900 | 38900 | 38900 | 38850 | 302 |
| 433 | 20250418 | 115100 | 19221651450 | 38850 | 38900 | 38900 | 38850 | 79 |
| 434 | 20250418 | 115000 | 19218581350 | 38900 | 38800 | 38900 | 38800 | 1803 |
| 435 | 20250418 | 114900 | 19148538400 | 38850 | 38850 | 38850 | 38800 | 434 |
| 436 | 20250418 | 114800 | 19131677550 | 38850 | 38850 | 38850 | 38800 | 391 |
| 437 | 20250418 | 114700 | 19116487900 | 38850 | 38900 | 38900 | 38800 | 703 |
| 438 | 20250418 | 114600 | 19089177000 | 38850 | 38850 | 38900 | 38825 | 2203 |
| 439 | 20250418 | 114500 | 19003558500 | 38850 | 38850 | 38900 | 38850 | 1285 |
| 440 | 20250418 | 114400 | 18953620600 | 38850 | 38900 | 38900 | 38850 | 1191 |
| 441 | 20250418 | 114300 | 18907348175 | 38900 | 38900 | 38900 | 38850 | 374 |
| 442 | 20250418 | 114200 | 18892813525 | 38850 | 38900 | 38900 | 38850 | 336 |
| 443 | 20250418 | 114100 | 18879746925 | 38900 | 38850 | 38900 | 38850 | 754 |
| 444 | 20250418 | 114000 | 18850447050 | 38900 | 38850 | 38900 | 38850 | 1715 |
| 445 | 20250418 | 113900 | 18783810500 | 38900 | 38850 | 38900 | 38850 | 304 |
| 446 | 20250418 | 113800 | 18771993950 | 38900 | 38900 | 38900 | 38850 | 387 |
| 447 | 20250418 | 113700 | 18756942250 | 38850 | 38900 | 38900 | 38850 | 483 |
| 448 | 20250418 | 113600 | 18738176450 | 38900 | 38900 | 38950 | 38900 | 1327 |
| 449 | 20250418 | 113500 | 18686548275 | 38950 | 38900 | 38950 | 38850 | 1198 |
| 450 | 20250418 | 113400 | 18639939075 | 38950 | 38900 | 38950 | 38900 | 407 |
| 451 | 20250418 | 113300 | 18624106425 | 38900 | 38900 | 38950 | 38900 | 131 |
| 452 | 20250418 | 113200 | 18619009275 | 38900 | 38950 | 38950 | 38900 | 456 |
| 453 | 20250418 | 113100 | 18601253325 | 38850 | 38900 | 38950 | 38850 | 1999 |
| 454 | 20250418 | 113000 | 18523495625 | 38900 | 38900 | 38900 | 38850 | 5131 |
| 455 | 20250418 | 112900 | 18323986300 | 38950 | 38950 | 38950 | 38900 | 311 |
| 456 | 20250418 | 112800 | 18311874100 | 38950 | 38950 | 38950 | 38900 | 271 |
| 457 | 20250418 | 112700 | 18301322300 | 38900 | 38950 | 38950 | 38900 | 117 |
| 458 | 20250418 | 112600 | 18296765525 | 38950 | 38950 | 38950 | 38900 | 635 |
| 459 | 20250418 | 112500 | 18272057725 | 38900 | 38925 | 38950 | 38900 | 1490 |
| 460 | 20250418 | 112400 | 18214072350 | 38900 | 38900 | 38950 | 38900 | 113 |
| 461 | 20250418 | 112300 | 18209673725 | 38950 | 38900 | 38950 | 38900 | 140 |
| 462 | 20250418 | 112200 | 18204223025 | 38900 | 38900 | 38950 | 38900 | 1275 |
| 463 | 20250418 | 112100 | 18154613475 | 38950 | 38900 | 38950 | 38900 | 61 |
| 464 | 20250418 | 112000 | 18152238825 | 38950 | 38950 | 38950 | 38900 | 317 |
| 465 | 20250418 | 111900 | 18139897625 | 38950 | 38950 | 38950 | 38900 | 476 |
| 466 | 20250418 | 111800 | 18121368525 | 38900 | 38950 | 38950 | 38900 | 582 |
| 467 | 20250418 | 111700 | 18098725075 | 38900 | 38900 | 38950 | 38900 | 315 |
| 468 | 20250418 | 111600 | 18086466175 | 38900 | 38900 | 38900 | 38850 | 560 |
| 469 | 20250418 | 111500 | 18064683025 | 38900 | 38900 | 38900 | 38850 | 737 |
| 470 | 20250418 | 111400 | 18036014675 | 38900 | 38900 | 38900 | 38900 | 1321 |
| 471 | 20250418 | 111300 | 17984627775 | 38900 | 38850 | 38900 | 38850 | 255 |
| 472 | 20250418 | 111200 | 17974709625 | 38850 | 38900 | 38900 | 38850 | 949 |
| 473 | 20250418 | 111100 | 17937795325 | 38900 | 38900 | 38900 | 38800 | 6205 |
| 474 | 20250418 | 111000 | 17696693200 | 38900 | 38900 | 38900 | 38850 | 274 |
| 475 | 20250418 | 110900 | 17686041500 | 38900 | 38850 | 38900 | 38850 | 389 |
| 476 | 20250418 | 110800 | 17670916000 | 38900 | 38850 | 38900 | 38850 | 2667 |
| 477 | 20250418 | 110700 | 17567302150 | 38850 | 38900 | 38900 | 38850 | 157 |
| 478 | 20250418 | 110600 | 17561194950 | 38900 | 38900 | 38900 | 38850 | 241 |
| 479 | 20250418 | 110500 | 17551821250 | 38900 | 38900 | 38900 | 38850 | 299 |
| 480 | 20250418 | 110400 | 17540191050 | 38850 | 38850 | 38900 | 38850 | 2723 |
| 481 | 20250418 | 110300 | 17434269500 | 38850 | 38900 | 38900 | 38850 | 452 |
| 482 | 20250418 | 110200 | 17416703850 | 38850 | 38900 | 38900 | 38850 | 605 |
| 483 | 20250418 | 110100 | 17393188900 | 38850 | 38850 | 38900 | 38850 | 1310 |
| 484 | 20250418 | 110000 | 17342291250 | 38850 | 38800 | 38850 | 38800 | 959 |
| 485 | 20250418 | 105900 | 17305038550 | 38850 | 38850 | 38850 | 38800 | 1443 |
| 486 | 20250418 | 105800 | 17248982550 | 38825 | 38875 | 38875 | 38825 | 1318 |
| 487 | 20250418 | 105700 | 17197784925 | 38850 | 38875 | 38875 | 38850 | 734 |
| 488 | 20250418 | 105600 | 17169268025 | 38850 | 38900 | 38900 | 38850 | 394 |
| 489 | 20250418 | 105500 | 17153951725 | 38850 | 38900 | 38900 | 38850 | 393 |
| 490 | 20250418 | 105400 | 17138667125 | 38850 | 38900 | 38900 | 38850 | 1022 |
| 491 | 20250418 | 105300 | 17098962125 | 38850 | 38900 | 38900 | 38850 | 59 |
| 492 | 20250418 | 105200 | 17096667775 | 38850 | 38900 | 38900 | 38850 | 3759 |
| 493 | 20250418 | 105100 | 16950617150 | 38900 | 38850 | 38900 | 38850 | 52 |
| 494 | 20250418 | 105000 | 16948595125 | 38900 | 38900 | 38900 | 38850 | 243 |
| 495 | 20250418 | 104900 | 16939143225 | 38900 | 38900 | 38900 | 38900 | 219 |
| 496 | 20250418 | 104800 | 16930624125 | 38850 | 38850 | 38900 | 38850 | 289 |
| 497 | 20250418 | 104700 | 16919395025 | 38900 | 38900 | 38900 | 38850 | 47 |
| 498 | 20250418 | 104600 | 16917566825 | 38900 | 38850 | 38900 | 38850 | 325 |
| 499 | 20250418 | 104500 | 16904927275 | 38850 | 38850 | 38900 | 38850 | 146 |
| 500 | 20250418 | 104400 | 16899249925 | 38850 | 38900 | 38900 | 38850 | 90 |
| 501 | 20250418 | 104300 | 16895753025 | 38850 | 38850 | 38900 | 38800 | 329 |
| 502 | 20250418 | 104200 | 16882960575 | 38850 | 38850 | 38850 | 38800 | 718 |
| 503 | 20250418 | 104100 | 16855070325 | 38850 | 38850 | 38900 | 38825 | 906 |
| 504 | 20250418 | 104000 | 16819871075 | 38850 | 38850 | 38850 | 38800 | 678 |
| 505 | 20250418 | 103900 | 16793547575 | 38850 | 38850 | 38850 | 38800 | 826 |
| 506 | 20250418 | 103800 | 16761471375 | 38850 | 38825 | 38850 | 38800 | 616 |
| 507 | 20250418 | 103700 | 16737550200 | 38800 | 38800 | 38850 | 38800 | 458 |
| 508 | 20250418 | 103600 | 16719758650 | 38800 | 38850 | 38850 | 38800 | 1770 |
| 509 | 20250418 | 103500 | 16651015350 | 38850 | 38875 | 38900 | 38850 | 1392 |
| 510 | 20250418 | 103400 | 16596923975 | 38875 | 38900 | 38900 | 38850 | 738 |
| 511 | 20250418 | 103300 | 16568247200 | 38900 | 38850 | 38900 | 38800 | 663 |
| 512 | 20250418 | 103200 | 16542489350 | 38850 | 38800 | 38900 | 38800 | 1063 |
| 513 | 20250418 | 103100 | 16501193100 | 38850 | 38900 | 38900 | 38850 | 899 |
| 514 | 20250418 | 103000 | 16466265750 | 38900 | 38850 | 38900 | 38850 | 928 |
| 515 | 20250418 | 102900 | 16430201950 | 38900 | 38900 | 38900 | 38850 | 782 |
| 516 | 20250418 | 102800 | 16399806950 | 38900 | 38900 | 38900 | 38850 | 311 |
| 517 | 20250418 | 102700 | 16387711050 | 38900 | 38850 | 38900 | 38800 | 1316 |
| 518 | 20250418 | 102600 | 16336587750 | 38850 | 38850 | 38900 | 38800 | 2198 |
| 519 | 20250418 | 102500 | 16251187225 | 38900 | 38875 | 38900 | 38850 | 203 |
| 520 | 20250418 | 102400 | 16243296450 | 38850 | 38850 | 38900 | 38850 | 2171 |
| 521 | 20250418 | 102300 | 16158877000 | 38850 | 38900 | 38900 | 38850 | 683 |
| 522 | 20250418 | 102200 | 16132330850 | 38900 | 38900 | 38950 | 38900 | 771 |
| 523 | 20250418 | 102100 | 16102337400 | 38950 | 38900 | 38950 | 38850 | 3347 |
| 524 | 20250418 | 102000 | 15972157600 | 38850 | 38850 | 38900 | 38850 | 302 |
| 525 | 20250418 | 101900 | 15960412950 | 38850 | 38900 | 38900 | 38750 | 8272 |
| 526 | 20250418 | 101800 | 15639453100 | 38900 | 38850 | 38900 | 38850 | 1161 |
| 527 | 20250418 | 101700 | 15594305675 | 38850 | 38950 | 38950 | 38800 | 5307 |
| 528 | 20250418 | 101600 | 15388012875 | 38950 | 38975 | 38975 | 38900 | 1422 |
| 529 | 20250418 | 101500 | 15332634475 | 38950 | 38950 | 39000 | 38950 | 381 |
| 530 | 20250418 | 101400 | 15317786650 | 38950 | 39000 | 39000 | 38950 | 1179 |
| 531 | 20250418 | 101300 | 15271810825 | 39050 | 39000 | 39050 | 39000 | 2061 |
| 532 | 20250418 | 101200 | 15191420475 | 39000 | 39100 | 39100 | 39000 | 2053 |
| 533 | 20250418 | 101100 | 15111241075 | 39100 | 39150 | 39150 | 39050 | 3119 |
| 534 | 20250418 | 101000 | 14989290375 | 39150 | 39150 | 39150 | 39100 | 1205 |
| 535 | 20250418 | 100900 | 14942135075 | 39150 | 39100 | 39150 | 39050 | 24780 |
| 536 | 20250418 | 100800 | 13973938500 | 39100 | 39100 | 39100 | 39050 | 4231 |
| 537 | 20250418 | 100700 | 13808510450 | 39100 | 39050 | 39100 | 39050 | 3588 |
| 538 | 20250418 | 100600 | 13668260350 | 39100 | 38950 | 39100 | 38950 | 15157 |
| 539 | 20250418 | 100500 | 13076509275 | 38950 | 38950 | 39000 | 38850 | 6251 |
| 540 | 20250418 | 100400 | 12833145425 | 39000 | 38950 | 39000 | 38950 | 3140 |
| 541 | 20250418 | 100300 | 12710782475 | 38950 | 38900 | 39000 | 38900 | 5675 |
| 542 | 20250418 | 100200 | 12489733475 | 38900 | 38850 | 38950 | 38850 | 4751 |
| 543 | 20250418 | 100100 | 12304922875 | 38850 | 38850 | 38900 | 38800 | 1955 |
| 544 | 20250418 | 100000 | 12228970875 | 38850 | 38800 | 38850 | 38750 | 1226 |
| 545 | 20250418 | 095900 | 12181398875 | 38800 | 38750 | 38850 | 38750 | 1555 |
| 546 | 20250418 | 095800 | 12121064575 | 38800 | 38800 | 38800 | 38750 | 2065 |
| 547 | 20250418 | 095700 | 12040944475 | 38800 | 38900 | 38900 | 38750 | 2488 |
| 548 | 20250418 | 095600 | 11944383125 | 38900 | 38900 | 38900 | 38850 | 317 |
| 549 | 20250418 | 095500 | 11932053375 | 38900 | 38850 | 38950 | 38850 | 2433 |
| 550 | 20250418 | 095400 | 11837388425 | 38850 | 38800 | 38900 | 38800 | 7142 |
| 551 | 20250418 | 095300 | 11559628025 | 38800 | 38700 | 38800 | 38700 | 4645 |
| 552 | 20250418 | 095200 | 11379570700 | 38700 | 38725 | 38750 | 38700 | 1001 |
| 553 | 20250418 | 095100 | 11340821350 | 38750 | 38750 | 38750 | 38700 | 1318 |
| 554 | 20250418 | 095000 | 11289755375 | 38750 | 38850 | 38850 | 38750 | 3213 |
| 555 | 20250418 | 094900 | 11165074625 | 38800 | 38850 | 38850 | 38800 | 744 |
| 556 | 20250418 | 094800 | 11136196325 | 38800 | 38850 | 38850 | 38800 | 382 |
| 557 | 20250418 | 094700 | 11121369500 | 38850 | 38850 | 38850 | 38825 | 463 |
| 558 | 20250418 | 094600 | 11103383275 | 38825 | 38850 | 38850 | 38825 | 812 |
| 559 | 20250418 | 094500 | 11071837775 | 38850 | 38925 | 38950 | 38850 | 12197 |
| 560 | 20250418 | 094400 | 10597304650 | 38900 | 38900 | 38950 | 38900 | 467 |
| 561 | 20250418 | 094300 | 10579134375 | 38900 | 38900 | 38950 | 38850 | 4683 |
| 562 | 20250418 | 094200 | 10396865775 | 38900 | 38950 | 38950 | 38850 | 5061 |
| 563 | 20250418 | 094100 | 10199992625 | 38900 | 38950 | 38950 | 38900 | 551 |
| 564 | 20250418 | 094000 | 10178554325 | 38900 | 38900 | 39000 | 38850 | 14368 |
| 565 | 20250418 | 093900 | 9619046800 | 38900 | 38950 | 38950 | 38850 | 3803 |
| 566 | 20250418 | 093800 | 9471121450 | 38950 | 38900 | 38950 | 38900 | 8768 |
| 567 | 20250418 | 093700 | 9130012625 | 38900 | 38900 | 38950 | 38850 | 10046 |
| 568 | 20250418 | 093600 | 8739202350 | 38900 | 38850 | 38900 | 38800 | 8389 |
| 569 | 20250418 | 093500 | 8413271650 | 38825 | 38700 | 38850 | 38700 | 13127 |
| 570 | 20250418 | 093400 | 7904195925 | 38750 | 38650 | 38750 | 38600 | 10352 |
| 571 | 20250418 | 093300 | 7503694125 | 38650 | 38700 | 38700 | 38600 | 6462 |
| 572 | 20250418 | 093200 | 7253985025 | 38650 | 38700 | 38700 | 38650 | 492 |
| 573 | 20250418 | 093100 | 7234955175 | 38700 | 38700 | 38700 | 38650 | 1099 |
| 574 | 20250418 | 093000 | 7192444975 | 38650 | 38600 | 38700 | 38600 | 5079 |
| 575 | 20250418 | 092900 | 6996152375 | 38650 | 38700 | 38700 | 38600 | 5333 |
| 576 | 20250418 | 092800 | 6790026725 | 38650 | 38700 | 38750 | 38650 | 4836 |
| 577 | 20250418 | 092700 | 6602820925 | 38700 | 38700 | 38750 | 38700 | 4364 |
| 578 | 20250418 | 092600 | 6433929175 | 38750 | 38700 | 38750 | 38700 | 1329 |
| 579 | 20250418 | 092500 | 6382468800 | 38750 | 38700 | 38750 | 38700 | 3346 |
| 580 | 20250418 | 092400 | 6252861650 | 38700 | 38600 | 38750 | 38600 | 11815 |
| 581 | 20250418 | 092300 | 5796022425 | 38650 | 38600 | 38650 | 38600 | 1932 |
| 582 | 20250418 | 092200 | 5721446150 | 38600 | 38650 | 38700 | 38600 | 4238 |
| 583 | 20250418 | 092100 | 5557766275 | 38650 | 38600 | 38650 | 38600 | 4301 |
| 584 | 20250418 | 092000 | 5391687725 | 38600 | 38550 | 38600 | 38500 | 4158 |
| 585 | 20250418 | 091900 | 5231478125 | 38500 | 38550 | 38575 | 38500 | 2491 |
| 586 | 20250418 | 091800 | 5135452100 | 38575 | 38600 | 38600 | 38550 | 1204 |
| 587 | 20250418 | 091700 | 5089003825 | 38550 | 38650 | 38700 | 38550 | 5319 |
| 588 | 20250418 | 091600 | 4883526825 | 38700 | 38750 | 38750 | 38600 | 6898 |
| 589 | 20250418 | 091500 | 4616791750 | 38700 | 38650 | 38750 | 38650 | 13151 |
| 590 | 20250418 | 091400 | 4107528125 | 38650 | 38700 | 38700 | 38600 | 7540 |
| 591 | 20250418 | 091300 | 3816011475 | 38700 | 38600 | 38750 | 38500 | 20721 |
| 592 | 20250418 | 091200 | 3015278275 | 38600 | 38450 | 38600 | 38400 | 12072 |
| 593 | 20250418 | 091100 | 2550436425 | 38450 | 38300 | 38450 | 38300 | 10005 |
| 594 | 20250418 | 091000 | 2166338825 | 38300 | 38250 | 38350 | 38200 | 4894 |
| 595 | 20250418 | 090900 | 1978970175 | 38300 | 38150 | 38300 | 38100 | 6005 |
| 596 | 20250418 | 090800 | 1749658825 | 38150 | 38150 | 38200 | 38150 | 2260 |
| 597 | 20250418 | 090700 | 1663439625 | 38200 | 38200 | 38200 | 38150 | 3783 |
| 598 | 20250418 | 090600 | 1519003525 | 38250 | 38250 | 38300 | 38200 | 1644 |
| 599 | 20250418 | 090500 | 1456122075 | 38250 | 38200 | 38250 | 38200 | 2121 |
| 600 | 20250418 | 090400 | 1375096775 | 38250 | 38200 | 38300 | 38200 | 7287 |
| 601 | 20250418 | 090300 | 1096567125 | 38200 | 38250 | 38250 | 38200 | 3066 |
| 602 | 20250418 | 090200 | 979395800 | 38250 | 38250 | 38250 | 38200 | 485 |
| 603 | 20250418 | 090100 | 960862150 | 38200 | 38300 | 38300 | 38200 | 1762 |
| 604 | 20250418 | 090000 | 893428550 | 38300 | 38300 | 38350 | 38100 | 23292 |