29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 181900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 3 | 20250418 | 181800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250418 | 181700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250418 | 181600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250418 | 181500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250418 | 181400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250418 | 181300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250418 | 181200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250418 | 181100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250418 | 181000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250418 | 180900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250418 | 180800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250418 | 180700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250418 | 180600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250418 | 180500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250418 | 180400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250418 | 180300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250418 | 180200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250418 | 180100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250418 | 180000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250418 | 175900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250418 | 175800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250418 | 175700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250418 | 175600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250418 | 175500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250418 | 175400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250418 | 175300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250418 | 175200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250418 | 175100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250418 | 175000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250418 | 174900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 33 | 20250418 | 174800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250418 | 174700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250418 | 174600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250418 | 174500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250418 | 174400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250418 | 174300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250418 | 174200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250418 | 174100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250418 | 174000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250418 | 173900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250418 | 173800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250418 | 173700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250418 | 173600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250418 | 173500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250418 | 173400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250418 | 173300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250418 | 173200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250418 | 173100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250418 | 173000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250418 | 172900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250418 | 172800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250418 | 172700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250418 | 172600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250418 | 172500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250418 | 172400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250418 | 172300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250418 | 172200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250418 | 172100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250418 | 172000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250418 | 171900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 63 | 20250418 | 171800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250418 | 171700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250418 | 171600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250418 | 171500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250418 | 171400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250418 | 171300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250418 | 171200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250418 | 171100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250418 | 171000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250418 | 170900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250418 | 170800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250418 | 170700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250418 | 170600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250418 | 170500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250418 | 170400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250418 | 170300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250418 | 170200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250418 | 170100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250418 | 170000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250418 | 165900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250418 | 165800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250418 | 165700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250418 | 165600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250418 | 165500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250418 | 165400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250418 | 165300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250418 | 165200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250418 | 165100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250418 | 165000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250418 | 164900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 93 | 20250418 | 164800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250418 | 164700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250418 | 164600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250418 | 164500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250418 | 164400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250418 | 164300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250418 | 164200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250418 | 164100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250418 | 164000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250418 | 163900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250418 | 163800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250418 | 163700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250418 | 163600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250418 | 163500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250418 | 163400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250418 | 163300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250418 | 163200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250418 | 163100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250418 | 163000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250418 | 162900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250418 | 162800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250418 | 162700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250418 | 162600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250418 | 162500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250418 | 162400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250418 | 162300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250418 | 162200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250418 | 162100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250418 | 162000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250418 | 161900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 123 | 20250418 | 161800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250418 | 161700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250418 | 161600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250418 | 161500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250418 | 161400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250418 | 161300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250418 | 161200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250418 | 161100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250418 | 161000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250418 | 160900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250418 | 160800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250418 | 160700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250418 | 160600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250418 | 160500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250418 | 160400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250418 | 160300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250418 | 160200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250418 | 160100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250418 | 160000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250418 | 155900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250418 | 155800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250418 | 155700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250418 | 155600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250418 | 155500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250418 | 155400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250418 | 155300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250418 | 155200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250418 | 155100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250418 | 155000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250418 | 154900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 153 | 20250418 | 154800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250418 | 154700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250418 | 154600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250418 | 154500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250418 | 154400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250418 | 154300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250418 | 154200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250418 | 154100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250418 | 154000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250418 | 153900 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250418 | 153800 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250418 | 153700 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250418 | 153600 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250418 | 153500 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250418 | 153400 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250418 | 153300 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250418 | 153200 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250418 | 153100 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250418 | 153000 | 1405843200 | 43950 | 43950 | 43950 | 43950 | 906 |
| 172 | 20250418 | 152900 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250418 | 152800 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250418 | 152700 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250418 | 152600 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250418 | 152500 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250418 | 152400 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250418 | 152300 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250418 | 152200 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250418 | 152100 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250418 | 152000 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250418 | 151900 | 1366024500 | 43950 | 43950 | 43950 | 43950 | 4 |
| 183 | 20250418 | 151800 | 1365848700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250418 | 151700 | 1365848700 | 43950 | 43950 | 43950 | 43950 | 57 |
| 185 | 20250418 | 151600 | 1363343550 | 43850 | 43950 | 43950 | 43800 | 43 |
| 186 | 20250418 | 151500 | 1361458650 | 43950 | 43950 | 43950 | 43950 | 6 |
| 187 | 20250418 | 151400 | 1361194950 | 43950 | 43850 | 43950 | 43800 | 104 |
| 188 | 20250418 | 151300 | 1356636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250418 | 151200 | 1356636950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250418 | 151100 | 1356636950 | 44000 | 44000 | 44000 | 44000 | 50 |
| 191 | 20250418 | 151000 | 1354436950 | 44000 | 44050 | 44050 | 44000 | 35 |
| 192 | 20250418 | 150900 | 1352896850 | 44050 | 44000 | 44050 | 44000 | 147 |
| 193 | 20250418 | 150800 | 1346426700 | 44000 | 43950 | 44050 | 43700 | 1352 |
| 194 | 20250418 | 150700 | 1287233900 | 44100 | 44100 | 44100 | 44100 | 12 |
| 195 | 20250418 | 150600 | 1286704700 | 44100 | 44100 | 44100 | 44100 | 73 |
| 196 | 20250418 | 150500 | 1283485400 | 44100 | 44100 | 44100 | 44100 | 15 |
| 197 | 20250418 | 150400 | 1282823900 | 43900 | 44050 | 44050 | 43900 | 377 |
| 198 | 20250418 | 150300 | 1266254550 | 44100 | 44050 | 44100 | 44050 | 141 |
| 199 | 20250418 | 150200 | 1260042150 | 44050 | 44050 | 44050 | 44050 | 24 |
| 200 | 20250418 | 150100 | 1258984950 | 44050 | 44050 | 44050 | 44050 | 18 |
| 201 | 20250418 | 150000 | 1258192050 | 44000 | 44000 | 44000 | 44000 | 13 |
| 202 | 20250418 | 145900 | 1257620050 | 44000 | 44050 | 44050 | 44000 | 69 |
| 203 | 20250418 | 145800 | 1254583300 | 44050 | 44050 | 44100 | 44000 | 185 |
| 204 | 20250418 | 145700 | 1246433700 | 44100 | 44100 | 44100 | 44100 | 16 |
| 205 | 20250418 | 145600 | 1245728100 | 44000 | 44000 | 44100 | 44000 | 25 |
| 206 | 20250418 | 145500 | 1244627000 | 44100 | 44000 | 44100 | 44000 | 104 |
| 207 | 20250418 | 145400 | 1240049600 | 44000 | 44100 | 44100 | 44000 | 94 |
| 208 | 20250418 | 145300 | 1235908550 | 44050 | 44100 | 44100 | 44050 | 13 |
| 209 | 20250418 | 145200 | 1235335300 | 44050 | 44050 | 44050 | 44050 | 1 |
| 210 | 20250418 | 145100 | 1235291250 | 44150 | 44150 | 44150 | 44150 | 13 |
| 211 | 20250418 | 145000 | 1234717300 | 44000 | 44050 | 44150 | 44000 | 580 |
| 212 | 20250418 | 144900 | 1209127000 | 44100 | 44050 | 44100 | 44050 | 18 |
| 213 | 20250418 | 144800 | 1208334000 | 44100 | 44100 | 44100 | 44100 | 11 |
| 214 | 20250418 | 144700 | 1207848900 | 44100 | 43900 | 44100 | 43900 | 1221 |
| 215 | 20250418 | 144600 | 1154088750 | 43950 | 43900 | 43950 | 43900 | 201 |
| 216 | 20250418 | 144500 | 1145260850 | 43950 | 43950 | 43950 | 43950 | 9 |
| 217 | 20250418 | 144400 | 1144865300 | 43950 | 43950 | 43950 | 43950 | 27 |
| 218 | 20250418 | 144300 | 1143678650 | 43950 | 44000 | 44050 | 43950 | 71 |
| 219 | 20250418 | 144200 | 1140557000 | 44000 | 44000 | 44000 | 44000 | 14 |
| 220 | 20250418 | 144100 | 1139941000 | 44000 | 44000 | 44000 | 44000 | 29 |
| 221 | 20250418 | 144000 | 1138665000 | 44050 | 44050 | 44050 | 44050 | 12 |
| 222 | 20250418 | 143900 | 1138136400 | 44050 | 44000 | 44050 | 44000 | 26 |
| 223 | 20250418 | 143800 | 1136991750 | 44050 | 44050 | 44050 | 44050 | 12 |
| 224 | 20250418 | 143700 | 1136463150 | 44050 | 44000 | 44050 | 44000 | 24 |
| 225 | 20250418 | 143600 | 1135406350 | 44050 | 44050 | 44050 | 44050 | 13 |
| 226 | 20250418 | 143500 | 1134833700 | 44000 | 44050 | 44050 | 44000 | 14 |
| 227 | 20250418 | 143400 | 1134217150 | 44050 | 44050 | 44050 | 44050 | 13 |
| 228 | 20250418 | 143300 | 1133644500 | 44000 | 44050 | 44050 | 44000 | 23 |
| 229 | 20250418 | 143200 | 1132631700 | 44050 | 43950 | 44100 | 43950 | 430 |
| 230 | 20250418 | 143100 | 1113730900 | 43900 | 43900 | 43900 | 43900 | 3 |
| 231 | 20250418 | 143000 | 1113599200 | 43950 | 43950 | 43950 | 43950 | 16 |
| 232 | 20250418 | 142900 | 1112896000 | 43900 | 43950 | 43950 | 43900 | 52 |
| 233 | 20250418 | 142800 | 1110611000 | 43950 | 43950 | 43950 | 43950 | 17 |
| 234 | 20250418 | 142700 | 1109863850 | 43950 | 43900 | 43950 | 43900 | 106 |
| 235 | 20250418 | 142600 | 1105209850 | 43950 | 43900 | 43950 | 43900 | 23 |
| 236 | 20250418 | 142500 | 1104199400 | 44000 | 43900 | 44000 | 43900 | 38 |
| 237 | 20250418 | 142400 | 1102530000 | 43900 | 43950 | 43950 | 43900 | 118 |
| 238 | 20250418 | 142300 | 1097349150 | 43950 | 44000 | 44000 | 43950 | 127 |
| 239 | 20250418 | 142200 | 1091766650 | 43950 | 44000 | 44000 | 43950 | 24 |
| 240 | 20250418 | 142100 | 1090711200 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20250418 | 142000 | 1090711200 | 44000 | 44000 | 44000 | 44000 | 11 |
| 242 | 20250418 | 141900 | 1090227200 | 44000 | 44000 | 44000 | 44000 | 15 |
| 243 | 20250418 | 141800 | 1089567200 | 44000 | 44000 | 44000 | 44000 | 12 |
| 244 | 20250418 | 141700 | 1089039200 | 44000 | 44000 | 44000 | 44000 | 14 |
| 245 | 20250418 | 141600 | 1088423200 | 44000 | 44000 | 44000 | 44000 | 13 |
| 246 | 20250418 | 141500 | 1087851200 | 44000 | 44000 | 44000 | 44000 | 10 |
| 247 | 20250418 | 141400 | 1087411200 | 44000 | 44000 | 44000 | 44000 | 14 |
| 248 | 20250418 | 141300 | 1086795200 | 43950 | 43950 | 43950 | 43950 | 73 |
| 249 | 20250418 | 141200 | 1083586850 | 43950 | 44000 | 44000 | 43950 | 49 |
| 250 | 20250418 | 141100 | 1081432700 | 44000 | 44000 | 44000 | 44000 | 14 |
| 251 | 20250418 | 141000 | 1080816700 | 43950 | 43950 | 43950 | 43950 | 18 |
| 252 | 20250418 | 140900 | 1080025600 | 43950 | 43950 | 43950 | 43950 | 17 |
| 253 | 20250418 | 140800 | 1079278450 | 43950 | 43950 | 43950 | 43950 | 12 |
| 254 | 20250418 | 140700 | 1078751050 | 43950 | 43900 | 43950 | 43900 | 110 |
| 255 | 20250418 | 140600 | 1073921200 | 43950 | 44000 | 44000 | 43950 | 67 |
| 256 | 20250418 | 140500 | 1070976100 | 44000 | 44000 | 44000 | 44000 | 17 |
| 257 | 20250418 | 140400 | 1070228100 | 44000 | 44000 | 44000 | 44000 | 12 |
| 258 | 20250418 | 140300 | 1069700100 | 43950 | 44000 | 44000 | 43950 | 22 |
| 259 | 20250418 | 140200 | 1068732550 | 44000 | 44000 | 44000 | 44000 | 12 |
| 260 | 20250418 | 140100 | 1068204550 | 43950 | 44000 | 44000 | 43950 | 19 |
| 261 | 20250418 | 140000 | 1067368650 | 44000 | 44050 | 44050 | 43950 | 317 |
| 262 | 20250418 | 135900 | 1053419350 | 44050 | 44100 | 44100 | 44050 | 19 |
| 263 | 20250418 | 135800 | 1052581850 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20250418 | 135700 | 1052581850 | 44100 | 44100 | 44100 | 44050 | 18 |
| 265 | 20250418 | 135600 | 1051788200 | 44050 | 44100 | 44100 | 44050 | 19 |
| 266 | 20250418 | 135500 | 1050950900 | 44050 | 44050 | 44100 | 44050 | 152 |
| 267 | 20250418 | 135400 | 1044254800 | 44100 | 44100 | 44100 | 44100 | 15 |
| 268 | 20250418 | 135300 | 1043593300 | 44100 | 44100 | 44100 | 44100 | 39 |
| 269 | 20250418 | 135200 | 1041873400 | 44100 | 44100 | 44100 | 44100 | 10 |
| 270 | 20250418 | 135100 | 1041432400 | 44050 | 44100 | 44150 | 44050 | 79 |
| 271 | 20250418 | 135000 | 1037945700 | 44100 | 44200 | 44200 | 44100 | 697 |
| 272 | 20250418 | 134900 | 1007172950 | 44200 | 44200 | 44200 | 44200 | 13 |
| 273 | 20250418 | 134800 | 1006598350 | 44150 | 44150 | 44150 | 44150 | 1 |
| 274 | 20250418 | 134700 | 1006554200 | 44200 | 44200 | 44200 | 44200 | 51 |
| 275 | 20250418 | 134600 | 1004300000 | 44250 | 44250 | 44250 | 44200 | 278 |
| 276 | 20250418 | 134500 | 992009200 | 44250 | 44250 | 44250 | 44250 | 13 |
| 277 | 20250418 | 134400 | 991433950 | 44200 | 44200 | 44250 | 44150 | 190 |
| 278 | 20250418 | 134300 | 983037700 | 44200 | 44200 | 44200 | 44200 | 45 |
| 279 | 20250418 | 134200 | 981048700 | 44200 | 44200 | 44200 | 44200 | 28 |
| 280 | 20250418 | 134100 | 979811100 | 44200 | 44200 | 44200 | 44200 | 65 |
| 281 | 20250418 | 134000 | 976938100 | 44200 | 44200 | 44200 | 44200 | 10 |
| 282 | 20250418 | 133900 | 976496100 | 44200 | 44200 | 44200 | 44200 | 16 |
| 283 | 20250418 | 133800 | 975788900 | 44200 | 44200 | 44200 | 44200 | 70 |
| 284 | 20250418 | 133700 | 972694900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 285 | 20250418 | 133600 | 972694900 | 44200 | 44200 | 44200 | 44200 | 14 |
| 286 | 20250418 | 133500 | 972076100 | 44200 | 44200 | 44200 | 44200 | 49 |
| 287 | 20250418 | 133400 | 969910300 | 44200 | 44200 | 44300 | 44200 | 169 |
| 288 | 20250418 | 133300 | 962439200 | 44200 | 44200 | 44200 | 44200 | 12 |
| 289 | 20250418 | 133200 | 961908800 | 44200 | 44200 | 44200 | 44200 | 159 |
| 290 | 20250418 | 133100 | 954881000 | 44200 | 44200 | 44300 | 44200 | 266 |
| 291 | 20250418 | 133000 | 943123500 | 44300 | 44300 | 44300 | 44200 | 158 |
| 292 | 20250418 | 132900 | 936134100 | 44200 | 44150 | 44200 | 44150 | 381 |
| 293 | 20250418 | 132800 | 919299150 | 44200 | 44250 | 44300 | 44200 | 262 |
| 294 | 20250418 | 132700 | 907718150 | 44150 | 44150 | 44250 | 44150 | 223 |
| 295 | 20250418 | 132600 | 897871600 | 44250 | 44100 | 44250 | 44100 | 13 |
| 296 | 20250418 | 132500 | 897296500 | 44100 | 44100 | 44200 | 44100 | 377 |
| 297 | 20250418 | 132400 | 880640800 | 44100 | 44050 | 44100 | 44050 | 59 |
| 298 | 20250418 | 132300 | 878041200 | 44050 | 44050 | 44050 | 44050 | 13 |
| 299 | 20250418 | 132200 | 877468550 | 44050 | 44050 | 44050 | 44050 | 24 |
| 300 | 20250418 | 132100 | 876411350 | 44050 | 44100 | 44100 | 44050 | 77 |
| 301 | 20250418 | 132000 | 873018950 | 44100 | 44100 | 44100 | 44100 | 15 |
| 302 | 20250418 | 131900 | 872357450 | 44100 | 44050 | 44100 | 44050 | 15 |
| 303 | 20250418 | 131800 | 871696050 | 44100 | 44050 | 44100 | 44050 | 23 |
| 304 | 20250418 | 131700 | 870682300 | 44050 | 44100 | 44100 | 44050 | 12 |
| 305 | 20250418 | 131600 | 870153200 | 44100 | 44100 | 44100 | 44100 | 16 |
| 306 | 20250418 | 131500 | 869447600 | 44100 | 44100 | 44100 | 44100 | 2 |
| 307 | 20250418 | 131400 | 869359400 | 44050 | 44050 | 44050 | 44050 | 11 |
| 308 | 20250418 | 131300 | 868874850 | 44100 | 44050 | 44100 | 44050 | 22 |
| 309 | 20250418 | 131200 | 867905050 | 44100 | 44100 | 44100 | 44100 | 14 |
| 310 | 20250418 | 131100 | 867287650 | 44100 | 44050 | 44100 | 44050 | 35 |
| 311 | 20250418 | 131000 | 865745400 | 44050 | 44050 | 44050 | 44050 | 21 |
| 312 | 20250418 | 130900 | 864820350 | 44050 | 44050 | 44050 | 44050 | 9 |
| 313 | 20250418 | 130800 | 864423900 | 44050 | 44050 | 44050 | 44050 | 100 |
| 314 | 20250418 | 130700 | 860018900 | 44100 | 44050 | 44100 | 44050 | 21 |
| 315 | 20250418 | 130600 | 859093400 | 44100 | 44100 | 44100 | 44100 | 17 |
| 316 | 20250418 | 130500 | 858343700 | 44100 | 44100 | 44100 | 44100 | 12 |
| 317 | 20250418 | 130400 | 857814500 | 44000 | 44150 | 44150 | 44000 | 38 |
| 318 | 20250418 | 130300 | 856139350 | 44200 | 44150 | 44200 | 44150 | 21 |
| 319 | 20250418 | 130200 | 855211600 | 44200 | 44200 | 44200 | 44200 | 25 |
| 320 | 20250418 | 130100 | 854106600 | 44200 | 44200 | 44200 | 44200 | 16 |
| 321 | 20250418 | 130000 | 853399400 | 44150 | 44250 | 44250 | 44150 | 123 |
| 322 | 20250418 | 125900 | 847963050 | 44250 | 44250 | 44250 | 44250 | 11 |
| 323 | 20250418 | 125800 | 847476300 | 44250 | 44250 | 44250 | 44250 | 16 |
| 324 | 20250418 | 125700 | 846768300 | 44250 | 44250 | 44250 | 44250 | 12 |
| 325 | 20250418 | 125600 | 846237300 | 44250 | 44250 | 44250 | 44250 | 15 |
| 326 | 20250418 | 125500 | 845573550 | 44200 | 44250 | 44250 | 44200 | 19 |
| 327 | 20250418 | 125400 | 844733100 | 44250 | 44250 | 44250 | 44250 | 44 |
| 328 | 20250418 | 125300 | 842786100 | 44300 | 44300 | 44300 | 44300 | 14 |
| 329 | 20250418 | 125200 | 842165900 | 44300 | 44300 | 44300 | 44300 | 13 |
| 330 | 20250418 | 125100 | 841590000 | 44300 | 44300 | 44300 | 44300 | 12 |
| 331 | 20250418 | 125000 | 841058400 | 44300 | 44300 | 44300 | 44300 | 45 |
| 332 | 20250418 | 124900 | 839064900 | 44300 | 44300 | 44350 | 44300 | 719 |
| 333 | 20250418 | 124800 | 807210700 | 44250 | 44250 | 44250 | 44250 | 11 |
| 334 | 20250418 | 124700 | 806723950 | 44300 | 44050 | 44300 | 44050 | 822 |
| 335 | 20250418 | 124600 | 770424300 | 44050 | 44050 | 44050 | 44050 | 11 |
| 336 | 20250418 | 124500 | 769939750 | 44050 | 44000 | 44050 | 44000 | 164 |
| 337 | 20250418 | 124400 | 762722400 | 44050 | 44050 | 44050 | 44050 | 12 |
| 338 | 20250418 | 124300 | 762193800 | 44000 | 44050 | 44050 | 44000 | 48 |
| 339 | 20250418 | 124200 | 760079900 | 44100 | 44050 | 44100 | 44050 | 18 |
| 340 | 20250418 | 124100 | 759286400 | 44050 | 44100 | 44100 | 44050 | 14 |
| 341 | 20250418 | 124000 | 758669100 | 44000 | 44050 | 44050 | 44000 | 89 |
| 342 | 20250418 | 123900 | 754752200 | 44100 | 44050 | 44100 | 44050 | 17 |
| 343 | 20250418 | 123800 | 754002750 | 44050 | 44050 | 44050 | 44050 | 13 |
| 344 | 20250418 | 123700 | 753430100 | 44050 | 44100 | 44100 | 44050 | 23 |
| 345 | 20250418 | 123600 | 752416300 | 44100 | 44000 | 44100 | 44000 | 25 |
| 346 | 20250418 | 123500 | 751314700 | 44000 | 43900 | 44100 | 43900 | 781 |
| 347 | 20250418 | 123400 | 716973100 | 43850 | 43850 | 43850 | 43800 | 73 |
| 348 | 20250418 | 123300 | 713773050 | 43850 | 43850 | 43850 | 43850 | 42 |
| 349 | 20250418 | 123200 | 711931350 | 43800 | 43800 | 43800 | 43800 | 6 |
| 350 | 20250418 | 123100 | 711668550 | 43800 | 43850 | 43900 | 43800 | 253 |
| 351 | 20250418 | 123000 | 700584000 | 43900 | 43900 | 43900 | 43900 | 10 |
| 352 | 20250418 | 122900 | 700145000 | 43900 | 43850 | 43900 | 43850 | 173 |
| 353 | 20250418 | 122800 | 692558200 | 43850 | 43850 | 43850 | 43850 | 119 |
| 354 | 20250418 | 122700 | 687340050 | 43900 | 43850 | 43900 | 43850 | 11 |
| 355 | 20250418 | 122600 | 686857250 | 43900 | 43900 | 43900 | 43900 | 15 |
| 356 | 20250418 | 122500 | 686198750 | 43850 | 43850 | 43900 | 43850 | 27 |
| 357 | 20250418 | 122400 | 685014100 | 43850 | 43850 | 43850 | 43850 | 18 |
| 358 | 20250418 | 122300 | 684224800 | 43850 | 43850 | 43850 | 43800 | 109 |
| 359 | 20250418 | 122200 | 679449700 | 43800 | 43850 | 43850 | 43800 | 250 |
| 360 | 20250418 | 122100 | 668499100 | 43850 | 43850 | 43850 | 43850 | 0 |
| 361 | 20250418 | 122000 | 668499100 | 43850 | 43800 | 43850 | 43800 | 27 |
| 362 | 20250418 | 121900 | 667315950 | 43800 | 43800 | 43800 | 43800 | 36 |
| 363 | 20250418 | 121800 | 665739150 | 43800 | 43800 | 43800 | 43800 | 12 |
| 364 | 20250418 | 121700 | 665213550 | 43800 | 43800 | 43800 | 43800 | 12 |
| 365 | 20250418 | 121600 | 664687950 | 43750 | 43800 | 43800 | 43750 | 16 |
| 366 | 20250418 | 121500 | 663987300 | 43800 | 43800 | 43800 | 43800 | 15 |
| 367 | 20250418 | 121400 | 663330300 | 43800 | 43800 | 43800 | 43800 | 22 |
| 368 | 20250418 | 121300 | 662366700 | 43800 | 43700 | 43800 | 43700 | 226 |
| 369 | 20250418 | 121200 | 652482950 | 43750 | 43750 | 43750 | 43750 | 15 |
| 370 | 20250418 | 121100 | 651826700 | 43750 | 43750 | 43750 | 43750 | 1 |
| 371 | 20250418 | 121000 | 651782950 | 43750 | 43750 | 43750 | 43750 | 38 |
| 372 | 20250418 | 120900 | 650120450 | 43750 | 43750 | 43750 | 43750 | 15 |
| 373 | 20250418 | 120800 | 649464200 | 43750 | 43750 | 43750 | 43750 | 54 |
| 374 | 20250418 | 120700 | 647101700 | 43800 | 43750 | 43800 | 43750 | 22 |
| 375 | 20250418 | 120600 | 646138450 | 43800 | 43750 | 43800 | 43750 | 16 |
| 376 | 20250418 | 120500 | 645438050 | 43750 | 43750 | 43750 | 43750 | 185 |
| 377 | 20250418 | 120400 | 637344300 | 43750 | 43750 | 43750 | 43700 | 96 |
| 378 | 20250418 | 120300 | 633144850 | 43750 | 43800 | 43800 | 43750 | 24 |
| 379 | 20250418 | 120200 | 632094000 | 43800 | 43800 | 43800 | 43800 | 13 |
| 380 | 20250418 | 120100 | 631524600 | 43800 | 43800 | 43800 | 43800 | 13 |
| 381 | 20250418 | 120000 | 630955200 | 43800 | 43800 | 43800 | 43800 | 11 |
| 382 | 20250418 | 115900 | 630473400 | 43750 | 43750 | 43750 | 43750 | 5 |
| 383 | 20250418 | 115800 | 630254650 | 43800 | 43750 | 43800 | 43750 | 45 |
| 384 | 20250418 | 115700 | 628285350 | 43800 | 43800 | 43800 | 43800 | 15 |
| 385 | 20250418 | 115600 | 627628350 | 43800 | 43800 | 43800 | 43800 | 10 |
| 386 | 20250418 | 115500 | 627190350 | 43800 | 43750 | 43800 | 43750 | 30 |
| 387 | 20250418 | 115400 | 625877050 | 43750 | 43850 | 43850 | 43750 | 65 |
| 388 | 20250418 | 115300 | 623029550 | 43850 | 43850 | 43850 | 43850 | 11 |
| 389 | 20250418 | 115200 | 622547200 | 43850 | 43800 | 43850 | 43800 | 25 |
| 390 | 20250418 | 115100 | 621451350 | 43850 | 43850 | 43850 | 43850 | 12 |
| 391 | 20250418 | 115000 | 620925150 | 43850 | 43800 | 43850 | 43800 | 14 |
| 392 | 20250418 | 114900 | 620311300 | 43800 | 43800 | 43800 | 43800 | 20 |
| 393 | 20250418 | 114800 | 619435300 | 43850 | 43850 | 43850 | 43850 | 10 |
| 394 | 20250418 | 114700 | 618996800 | 43850 | 43800 | 43850 | 43800 | 143 |
| 395 | 20250418 | 114600 | 612730650 | 43800 | 43800 | 43800 | 43800 | 9 |
| 396 | 20250418 | 114500 | 612336450 | 43800 | 43800 | 43800 | 43800 | 16 |
| 397 | 20250418 | 114400 | 611635650 | 43800 | 43800 | 43800 | 43800 | 13 |
| 398 | 20250418 | 114300 | 611066250 | 43800 | 43800 | 43800 | 43800 | 15 |
| 399 | 20250418 | 114200 | 610409250 | 43800 | 43750 | 43800 | 43750 | 10 |
| 400 | 20250418 | 114100 | 609971350 | 43800 | 43800 | 43800 | 43800 | 15 |
| 401 | 20250418 | 114000 | 609314350 | 43750 | 43750 | 43800 | 43750 | 170 |
| 402 | 20250418 | 113900 | 601876100 | 43750 | 43800 | 43800 | 43750 | 17 |
| 403 | 20250418 | 113800 | 601131800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 404 | 20250418 | 113700 | 601131800 | 43800 | 43800 | 43800 | 43800 | 16 |
| 405 | 20250418 | 113600 | 600431000 | 43800 | 43750 | 43800 | 43750 | 17 |
| 406 | 20250418 | 113500 | 599686800 | 43800 | 43800 | 43800 | 43800 | 51 |
| 407 | 20250418 | 113400 | 597453000 | 43850 | 43800 | 43850 | 43800 | 16 |
| 408 | 20250418 | 113300 | 596751550 | 43850 | 43800 | 43900 | 43800 | 222 |
| 409 | 20250418 | 113200 | 587026300 | 43850 | 43900 | 43900 | 43800 | 34 |
| 410 | 20250418 | 113100 | 585534600 | 43900 | 43900 | 43900 | 43900 | 11 |
| 411 | 20250418 | 113000 | 585051700 | 43900 | 43700 | 43900 | 43700 | 80 |
| 412 | 20250418 | 112900 | 581543950 | 43800 | 43800 | 43800 | 43800 | 172 |
| 413 | 20250418 | 112800 | 574010350 | 43750 | 43800 | 43800 | 43750 | 229 |
| 414 | 20250418 | 112700 | 563990900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 415 | 20250418 | 112600 | 563990900 | 43800 | 43800 | 43800 | 43800 | 15 |
| 416 | 20250418 | 112500 | 563333900 | 43800 | 43750 | 43800 | 43750 | 141 |
| 417 | 20250418 | 112400 | 557164450 | 43800 | 43800 | 43800 | 43800 | 11 |
| 418 | 20250418 | 112300 | 556682650 | 43800 | 43800 | 43800 | 43800 | 14 |
| 419 | 20250418 | 112200 | 556069450 | 43800 | 43800 | 43850 | 43800 | 112 |
| 420 | 20250418 | 112100 | 551163300 | 43850 | 43850 | 43850 | 43850 | 28 |
| 421 | 20250418 | 112000 | 549935500 | 43850 | 43850 | 43850 | 43850 | 16 |
| 422 | 20250418 | 111900 | 549233900 | 43850 | 43850 | 43850 | 43850 | 15 |
| 423 | 20250418 | 111800 | 548576150 | 43850 | 43850 | 43850 | 43850 | 15 |
| 424 | 20250418 | 111700 | 547918400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 425 | 20250418 | 111600 | 547918400 | 43850 | 43850 | 43850 | 43850 | 14 |
| 426 | 20250418 | 111500 | 547304500 | 43850 | 43850 | 43850 | 43850 | 13 |
| 427 | 20250418 | 111400 | 546734450 | 43850 | 43850 | 43850 | 43850 | 15 |
| 428 | 20250418 | 111300 | 546076700 | 43850 | 43850 | 43850 | 43850 | 8 |
| 429 | 20250418 | 111200 | 545725900 | 43850 | 43900 | 43900 | 43850 | 54 |
| 430 | 20250418 | 111100 | 543357300 | 43850 | 43900 | 43900 | 43850 | 19 |
| 431 | 20250418 | 111000 | 542523350 | 43850 | 43850 | 43850 | 43850 | 118 |
| 432 | 20250418 | 110900 | 537349050 | 43900 | 43900 | 43900 | 43900 | 16 |
| 433 | 20250418 | 110800 | 536646650 | 43950 | 43950 | 43950 | 43950 | 17 |
| 434 | 20250418 | 110700 | 535899500 | 43900 | 43950 | 43950 | 43900 | 236 |
| 435 | 20250418 | 110600 | 525538400 | 43950 | 43950 | 43950 | 43950 | 9 |
| 436 | 20250418 | 110500 | 525142850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 437 | 20250418 | 110400 | 525142850 | 43950 | 44000 | 44000 | 43950 | 65 |
| 438 | 20250418 | 110300 | 522285650 | 43950 | 43950 | 43950 | 43950 | 16 |
| 439 | 20250418 | 110200 | 521582450 | 44000 | 44000 | 44000 | 44000 | 14 |
| 440 | 20250418 | 110100 | 520966450 | 43950 | 43950 | 43950 | 43950 | 17 |
| 441 | 20250418 | 110000 | 520219300 | 43950 | 43900 | 43950 | 43900 | 27 |
| 442 | 20250418 | 105900 | 519032700 | 43950 | 43950 | 43950 | 43900 | 44 |
| 443 | 20250418 | 105800 | 517099100 | 43950 | 44000 | 44000 | 43950 | 16 |
| 444 | 20250418 | 105700 | 516395400 | 44000 | 43950 | 44000 | 43950 | 159 |
| 445 | 20250418 | 105600 | 509405700 | 43900 | 43850 | 43900 | 43850 | 320 |
| 446 | 20250418 | 105500 | 495365900 | 43850 | 43850 | 43850 | 43850 | 25 |
| 447 | 20250418 | 105400 | 494269650 | 43850 | 43800 | 43850 | 43800 | 185 |
| 448 | 20250418 | 105300 | 486166100 | 43800 | 43800 | 43800 | 43800 | 38 |
| 449 | 20250418 | 105200 | 484501700 | 43850 | 43800 | 43850 | 43800 | 47 |
| 450 | 20250418 | 105100 | 482442500 | 43800 | 43850 | 43850 | 43800 | 232 |
| 451 | 20250418 | 105000 | 472278300 | 43900 | 43800 | 43900 | 43800 | 329 |
| 452 | 20250418 | 104900 | 457859100 | 43800 | 43800 | 43800 | 43800 | 102 |
| 453 | 20250418 | 104800 | 453391500 | 43800 | 43800 | 43800 | 43800 | 18 |
| 454 | 20250418 | 104700 | 452603100 | 43850 | 43800 | 43850 | 43800 | 369 |
| 455 | 20250418 | 104600 | 436438100 | 43850 | 43850 | 43850 | 43800 | 100 |
| 456 | 20250418 | 104500 | 432053250 | 43800 | 43800 | 43800 | 43800 | 76 |
| 457 | 20250418 | 104400 | 428724450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 458 | 20250418 | 104300 | 428724450 | 43800 | 43800 | 43800 | 43800 | 13 |
| 459 | 20250418 | 104200 | 428155050 | 43800 | 43800 | 43800 | 43800 | 11 |
| 460 | 20250418 | 104100 | 427673250 | 43800 | 43800 | 43800 | 43800 | 41 |
| 461 | 20250418 | 104000 | 425877450 | 43800 | 43800 | 43800 | 43750 | 79 |
| 462 | 20250418 | 103900 | 422417500 | 43850 | 43850 | 43850 | 43850 | 25 |
| 463 | 20250418 | 103800 | 421321250 | 43850 | 43850 | 43850 | 43850 | 88 |
| 464 | 20250418 | 103700 | 417462450 | 43900 | 43900 | 43900 | 43900 | 32 |
| 465 | 20250418 | 103600 | 416057650 | 43900 | 43900 | 43900 | 43800 | 37 |
| 466 | 20250418 | 103500 | 414434850 | 43850 | 43900 | 43900 | 43850 | 32 |
| 467 | 20250418 | 103400 | 413030950 | 43900 | 43850 | 43900 | 43800 | 24 |
| 468 | 20250418 | 103300 | 411978550 | 43800 | 43800 | 43800 | 43800 | 16 |
| 469 | 20250418 | 103200 | 411277750 | 43800 | 43800 | 43800 | 43800 | 0 |
| 470 | 20250418 | 103100 | 411277750 | 43800 | 43800 | 43800 | 43800 | 416 |
| 471 | 20250418 | 103000 | 393056950 | 43700 | 43700 | 43750 | 43700 | 68 |
| 472 | 20250418 | 102900 | 390084450 | 43750 | 43750 | 43750 | 43750 | 10 |
| 473 | 20250418 | 102800 | 389646950 | 43750 | 43800 | 43800 | 43750 | 16 |
| 474 | 20250418 | 102700 | 388946350 | 43750 | 43750 | 43750 | 43750 | 79 |
| 475 | 20250418 | 102600 | 385490100 | 43750 | 43750 | 43750 | 43750 | 11 |
| 476 | 20250418 | 102500 | 385008850 | 43750 | 43750 | 43750 | 43750 | 20 |
| 477 | 20250418 | 102400 | 384133850 | 43700 | 43750 | 43750 | 43700 | 16 |
| 478 | 20250418 | 102300 | 383434100 | 43700 | 43700 | 43700 | 43700 | 3 |
| 479 | 20250418 | 102200 | 383303000 | 43750 | 43750 | 43750 | 43750 | 33 |
| 480 | 20250418 | 102100 | 381859250 | 43800 | 43750 | 43800 | 43750 | 23 |
| 481 | 20250418 | 102000 | 380852250 | 43750 | 43700 | 43750 | 43700 | 591 |
| 482 | 20250418 | 101900 | 355023250 | 43700 | 43700 | 43700 | 43700 | 15 |
| 483 | 20250418 | 101800 | 354367750 | 43700 | 43700 | 43700 | 43700 | 15 |
| 484 | 20250418 | 101700 | 353712250 | 43700 | 43750 | 43750 | 43700 | 88 |
| 485 | 20250418 | 101600 | 349865500 | 43750 | 43750 | 43750 | 43750 | 12 |
| 486 | 20250418 | 101500 | 349340500 | 43750 | 43750 | 43750 | 43750 | 11 |
| 487 | 20250418 | 101400 | 348859250 | 43700 | 43700 | 43700 | 43700 | 96 |
| 488 | 20250418 | 101300 | 344664050 | 43700 | 43700 | 43700 | 43700 | 13 |
| 489 | 20250418 | 101200 | 344095950 | 43700 | 43700 | 43700 | 43700 | 0 |
| 490 | 20250418 | 101100 | 344095950 | 43700 | 43700 | 43700 | 43700 | 27 |
| 491 | 20250418 | 101000 | 342916050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 492 | 20250418 | 100900 | 342916050 | 43750 | 43750 | 43750 | 43750 | 10 |
| 493 | 20250418 | 100800 | 342478550 | 43750 | 43700 | 43750 | 43700 | 23 |
| 494 | 20250418 | 100700 | 341472700 | 43750 | 43750 | 43750 | 43750 | 9 |
| 495 | 20250418 | 100600 | 341078950 | 43700 | 43700 | 43700 | 43700 | 15 |
| 496 | 20250418 | 100500 | 340423450 | 43750 | 43750 | 43750 | 43750 | 15 |
| 497 | 20250418 | 100400 | 339767200 | 43750 | 43700 | 43750 | 43700 | 19 |
| 498 | 20250418 | 100300 | 338936300 | 43750 | 43700 | 43750 | 43700 | 29 |
| 499 | 20250418 | 100200 | 337668200 | 43750 | 43650 | 43750 | 43650 | 105 |
| 500 | 20250418 | 100100 | 333082350 | 43650 | 43650 | 43650 | 43600 | 53 |
| 501 | 20250418 | 100000 | 330769000 | 43650 | 43700 | 43700 | 43650 | 77 |
| 502 | 20250418 | 095900 | 327406600 | 43750 | 43750 | 43750 | 43750 | 48 |
| 503 | 20250418 | 095800 | 325306600 | 43750 | 43700 | 43750 | 43700 | 18 |
| 504 | 20250418 | 095700 | 324519350 | 43750 | 43750 | 43750 | 43750 | 27 |
| 505 | 20250418 | 095600 | 323338100 | 43800 | 43800 | 43800 | 43750 | 52 |
| 506 | 20250418 | 095500 | 321060650 | 43850 | 43850 | 43850 | 43850 | 15 |
| 507 | 20250418 | 095400 | 320402900 | 43850 | 43900 | 43900 | 43800 | 85 |
| 508 | 20250418 | 095300 | 316675450 | 43750 | 43700 | 43900 | 43700 | 65 |
| 509 | 20250418 | 095200 | 313833000 | 43850 | 43750 | 43850 | 43750 | 30 |
| 510 | 20250418 | 095100 | 312518000 | 43850 | 43900 | 43900 | 43700 | 221 |
| 511 | 20250418 | 095000 | 302846650 | 43900 | 43950 | 43950 | 43900 | 18 |
| 512 | 20250418 | 094900 | 302055700 | 43900 | 43850 | 43950 | 43850 | 13 |
| 513 | 20250418 | 094800 | 301484900 | 43950 | 43850 | 44000 | 43850 | 896 |
| 514 | 20250418 | 094700 | 262122350 | 43800 | 43750 | 43850 | 43750 | 1072 |
| 515 | 20250418 | 094600 | 215167350 | 43700 | 43550 | 43700 | 43550 | 99 |
| 516 | 20250418 | 094500 | 210843450 | 43650 | 43600 | 43650 | 43550 | 29 |
| 517 | 20250418 | 094400 | 209578950 | 43700 | 43700 | 43700 | 43700 | 13 |
| 518 | 20250418 | 094300 | 209010850 | 43700 | 43550 | 43700 | 43550 | 53 |
| 519 | 20250418 | 094200 | 206695200 | 43700 | 43600 | 43700 | 43600 | 28 |
| 520 | 20250418 | 094100 | 205473800 | 43600 | 43450 | 43600 | 43450 | 197 |
| 521 | 20250418 | 094000 | 196905050 | 43450 | 43450 | 43450 | 43450 | 15 |
| 522 | 20250418 | 093900 | 196253300 | 43450 | 43450 | 43450 | 43450 | 70 |
| 523 | 20250418 | 093800 | 193211800 | 43450 | 43450 | 43450 | 43450 | 2 |
| 524 | 20250418 | 093700 | 193124900 | 43450 | 43450 | 43450 | 43450 | 46 |
| 525 | 20250418 | 093600 | 191126200 | 43450 | 43350 | 43450 | 43350 | 60 |
| 526 | 20250418 | 093500 | 188522950 | 43350 | 43500 | 43500 | 43350 | 541 |
| 527 | 20250418 | 093400 | 165042550 | 43500 | 43500 | 43500 | 43500 | 19 |
| 528 | 20250418 | 093300 | 164216050 | 43450 | 43450 | 43450 | 43450 | 13 |
| 529 | 20250418 | 093200 | 163651200 | 43400 | 43400 | 43400 | 43350 | 65 |
| 530 | 20250418 | 093100 | 160830250 | 43350 | 43600 | 43650 | 43350 | 516 |
| 531 | 20250418 | 093000 | 138399100 | 43600 | 43550 | 43600 | 43500 | 139 |
| 532 | 20250418 | 092900 | 132345300 | 43500 | 43550 | 43550 | 43500 | 35 |
| 533 | 20250418 | 092800 | 130821150 | 43550 | 43450 | 43550 | 43450 | 51 |
| 534 | 20250418 | 092700 | 128602400 | 43450 | 43450 | 43550 | 43400 | 391 |
| 535 | 20250418 | 092600 | 111600300 | 43400 | 43300 | 43400 | 43300 | 111 |
| 536 | 20250418 | 092500 | 106783600 | 43300 | 43400 | 43400 | 43300 | 263 |
| 537 | 20250418 | 092400 | 95369600 | 43400 | 43300 | 43400 | 43300 | 28 |
| 538 | 20250418 | 092300 | 94155800 | 43400 | 43250 | 43400 | 43250 | 286 |
| 539 | 20250418 | 092200 | 81769050 | 43250 | 43200 | 43300 | 43200 | 26 |
| 540 | 20250418 | 092100 | 80644100 | 43250 | 43250 | 43250 | 43250 | 19 |
| 541 | 20250418 | 092000 | 79822350 | 43300 | 43300 | 43400 | 43300 | 107 |
| 542 | 20250418 | 091900 | 75188050 | 43300 | 43300 | 43300 | 43300 | 20 |
| 543 | 20250418 | 091800 | 74322050 | 43300 | 43300 | 43300 | 43050 | 18 |
| 544 | 20250418 | 091700 | 73543400 | 43350 | 43300 | 43350 | 42950 | 35 |
| 545 | 20250418 | 091600 | 72029550 | 42850 | 43300 | 43300 | 42850 | 229 |
| 546 | 20250418 | 091500 | 62142550 | 43350 | 42950 | 43350 | 42800 | 382 |
| 547 | 20250418 | 091400 | 45722700 | 42950 | 42950 | 42950 | 42950 | 37 |
| 548 | 20250418 | 091300 | 44133550 | 42950 | 42800 | 42950 | 42800 | 99 |
| 549 | 20250418 | 091200 | 39886750 | 42900 | 42900 | 42900 | 42900 | 15 |
| 550 | 20250418 | 091100 | 39243250 | 42900 | 42800 | 42900 | 42500 | 51 |
| 551 | 20250418 | 091000 | 37061150 | 42800 | 42750 | 42800 | 42500 | 54 |
| 552 | 20250418 | 090900 | 34754550 | 42750 | 42550 | 42800 | 42450 | 399 |
| 553 | 20250418 | 090800 | 17732250 | 42550 | 42550 | 42550 | 42550 | 14 |
| 554 | 20250418 | 090700 | 17136550 | 42450 | 42600 | 42600 | 42450 | 33 |
| 555 | 20250418 | 090600 | 15733350 | 42600 | 42450 | 42600 | 42400 | 78 |
| 556 | 20250418 | 090500 | 12424250 | 42300 | 42400 | 42450 | 42300 | 57 |
| 557 | 20250418 | 090400 | 10009950 | 42400 | 42350 | 42400 | 42350 | 67 |
| 558 | 20250418 | 090300 | 7171800 | 42350 | 42550 | 42550 | 42350 | 12 |
| 559 | 20250418 | 090200 | 6662900 | 42500 | 42200 | 42500 | 42200 | 86 |
| 560 | 20250418 | 090100 | 3020550 | 42300 | 42300 | 42300 | 42200 | 17 |
| 561 | 20250418 | 090000 | 2302250 | 42300 | 41850 | 42300 | 41850 | 55 |