32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 184700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 3 | 20250418 | 184600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20250418 | 184500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20250418 | 184400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20250418 | 184300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20250418 | 184200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20250418 | 184100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20250418 | 184000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20250418 | 183900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20250418 | 183800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20250418 | 183700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20250418 | 183600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20250418 | 183500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20250418 | 183400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20250418 | 183300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20250418 | 183200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20250418 | 183100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20250418 | 183000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20250418 | 182900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20250418 | 182800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20250418 | 182700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20250418 | 182600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20250418 | 182500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20250418 | 182400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20250418 | 182300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20250418 | 182200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20250418 | 182100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20250418 | 182000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20250418 | 181900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20250418 | 181800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20250418 | 181700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 33 | 20250418 | 181600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20250418 | 181500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20250418 | 181400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20250418 | 181300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20250418 | 181200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20250418 | 181100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20250418 | 181000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20250418 | 180900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20250418 | 180800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20250418 | 180700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20250418 | 180600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20250418 | 180500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20250418 | 180400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20250418 | 180300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20250418 | 180200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20250418 | 180100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20250418 | 180000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20250418 | 175900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20250418 | 175800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20250418 | 175700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20250418 | 175600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20250418 | 175500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20250418 | 175400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20250418 | 175300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20250418 | 175200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20250418 | 175100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20250418 | 175000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20250418 | 174900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20250418 | 174800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20250418 | 174700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 63 | 20250418 | 174600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20250418 | 174500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20250418 | 174400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20250418 | 174300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20250418 | 174200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20250418 | 174100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20250418 | 174000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20250418 | 173900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20250418 | 173800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20250418 | 173700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20250418 | 173600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20250418 | 173500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20250418 | 173400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20250418 | 173300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20250418 | 173200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20250418 | 173100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20250418 | 173000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20250418 | 172900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20250418 | 172800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20250418 | 172700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20250418 | 172600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20250418 | 172500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20250418 | 172400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20250418 | 172300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20250418 | 172200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20250418 | 172100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20250418 | 172000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20250418 | 171900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20250418 | 171800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20250418 | 171700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 93 | 20250418 | 171600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20250418 | 171500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20250418 | 171400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20250418 | 171300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20250418 | 171200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20250418 | 171100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20250418 | 171000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20250418 | 170900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20250418 | 170800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20250418 | 170700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20250418 | 170600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20250418 | 170500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20250418 | 170400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20250418 | 170300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20250418 | 170200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20250418 | 170100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20250418 | 170000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20250418 | 165900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20250418 | 165800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20250418 | 165700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20250418 | 165600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20250418 | 165500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20250418 | 165400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20250418 | 165300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20250418 | 165200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20250418 | 165100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20250418 | 165000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20250418 | 164900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20250418 | 164800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20250418 | 164700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 123 | 20250418 | 164600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20250418 | 164500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20250418 | 164400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20250418 | 164300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20250418 | 164200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20250418 | 164100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20250418 | 164000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20250418 | 163900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20250418 | 163800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20250418 | 163700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20250418 | 163600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20250418 | 163500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20250418 | 163400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20250418 | 163300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20250418 | 163200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20250418 | 163100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20250418 | 163000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20250418 | 162900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20250418 | 162800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20250418 | 162700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20250418 | 162600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20250418 | 162500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20250418 | 162400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20250418 | 162300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20250418 | 162200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20250418 | 162100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20250418 | 162000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20250418 | 161900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20250418 | 161800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20250418 | 161700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 153 | 20250418 | 161600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20250418 | 161500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20250418 | 161400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20250418 | 161300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20250418 | 161200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20250418 | 161100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20250418 | 161000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20250418 | 160900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20250418 | 160800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20250418 | 160700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20250418 | 160600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20250418 | 160500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20250418 | 160400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20250418 | 160300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20250418 | 160200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20250418 | 160100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20250418 | 160000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20250418 | 155900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20250418 | 155800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20250418 | 155700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20250418 | 155600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20250418 | 155500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20250418 | 155400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20250418 | 155300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20250418 | 155200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20250418 | 155100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20250418 | 155000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20250418 | 154900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20250418 | 154800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20250418 | 154700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 183 | 20250418 | 154600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20250418 | 154500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20250418 | 154400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20250418 | 154300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20250418 | 154200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20250418 | 154100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20250418 | 154000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20250418 | 153900 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20250418 | 153800 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20250418 | 153700 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20250418 | 153600 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20250418 | 153500 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20250418 | 153400 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20250418 | 153300 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20250418 | 153200 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20250418 | 153100 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20250418 | 153000 | 15358688400 | 24500 | 24500 | 24500 | 24500 | 6944 |
| 200 | 20250418 | 152900 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20250418 | 152800 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20250418 | 152700 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20250418 | 152600 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20250418 | 152500 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20250418 | 152400 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20250418 | 152300 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20250418 | 152200 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20250418 | 152100 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20250418 | 152000 | 15188560400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20250418 | 151900 | 15188560400 | 24550 | 24550 | 24600 | 24500 | 2372 |
| 211 | 20250418 | 151800 | 15130269925 | 24550 | 24550 | 24550 | 24500 | 142 |
| 212 | 20250418 | 151700 | 15126786275 | 24550 | 24500 | 24550 | 24450 | 469 |
| 213 | 20250418 | 151600 | 15115303300 | 24550 | 24500 | 24550 | 24500 | 453 |
| 214 | 20250418 | 151500 | 15104199000 | 24500 | 24550 | 24550 | 24400 | 1534 |
| 215 | 20250418 | 151400 | 15066653900 | 24550 | 24550 | 24550 | 24500 | 96 |
| 216 | 20250418 | 151300 | 15064297200 | 24600 | 24525 | 24600 | 24450 | 2883 |
| 217 | 20250418 | 151200 | 14993555075 | 24550 | 24550 | 24550 | 24500 | 1266 |
| 218 | 20250418 | 151100 | 14962537325 | 24550 | 24550 | 24550 | 24500 | 122 |
| 219 | 20250418 | 151000 | 14959547875 | 24500 | 24500 | 24550 | 24500 | 631 |
| 220 | 20250418 | 150900 | 14944083425 | 24550 | 24600 | 24600 | 24500 | 345 |
| 221 | 20250418 | 150800 | 14935617125 | 24600 | 24600 | 24600 | 24500 | 80 |
| 222 | 20250418 | 150700 | 14933651225 | 24500 | 24500 | 24650 | 24500 | 222 |
| 223 | 20250418 | 150600 | 14928206725 | 24650 | 24550 | 24650 | 24500 | 2277 |
| 224 | 20250418 | 150500 | 14872244875 | 24550 | 24550 | 24600 | 24450 | 811 |
| 225 | 20250418 | 150400 | 14852395575 | 24600 | 24650 | 24650 | 24450 | 2298 |
| 226 | 20250418 | 150300 | 14796018425 | 24650 | 24700 | 24700 | 24600 | 81 |
| 227 | 20250418 | 150200 | 14794024325 | 24650 | 24650 | 24700 | 24650 | 1508 |
| 228 | 20250418 | 150100 | 14756843725 | 24700 | 24700 | 24700 | 24650 | 260 |
| 229 | 20250418 | 150000 | 14750433625 | 24700 | 24650 | 24700 | 24600 | 504 |
| 230 | 20250418 | 145900 | 14738010425 | 24650 | 24600 | 24650 | 24600 | 357 |
| 231 | 20250418 | 145800 | 14729224725 | 24600 | 24600 | 24600 | 24550 | 152 |
| 232 | 20250418 | 145700 | 14725485625 | 24600 | 24600 | 24600 | 24550 | 548 |
| 233 | 20250418 | 145600 | 14712005075 | 24600 | 24550 | 24600 | 24550 | 150 |
| 234 | 20250418 | 145500 | 14708318625 | 24600 | 24650 | 24650 | 24550 | 1121 |
| 235 | 20250418 | 145400 | 14680755800 | 24650 | 24650 | 24750 | 24600 | 4223 |
| 236 | 20250418 | 145300 | 14576451650 | 24650 | 24575 | 24650 | 24550 | 3878 |
| 237 | 20250418 | 145200 | 14481023350 | 24600 | 24550 | 24600 | 24550 | 489 |
| 238 | 20250418 | 145100 | 14468994950 | 24550 | 24500 | 24550 | 24500 | 2702 |
| 239 | 20250418 | 145000 | 14402702950 | 24500 | 24500 | 24500 | 24500 | 585 |
| 240 | 20250418 | 144900 | 14388370450 | 24450 | 24500 | 24500 | 24450 | 390 |
| 241 | 20250418 | 144800 | 14378826950 | 24550 | 24450 | 24550 | 24450 | 584 |
| 242 | 20250418 | 144700 | 14364536200 | 24500 | 24500 | 24500 | 24500 | 323 |
| 243 | 20250418 | 144600 | 14356622700 | 24550 | 24500 | 24550 | 24500 | 179 |
| 244 | 20250418 | 144500 | 14352232800 | 24550 | 24500 | 24550 | 24450 | 1009 |
| 245 | 20250418 | 144400 | 14327512750 | 24550 | 24550 | 24550 | 24500 | 627 |
| 246 | 20250418 | 144300 | 14312122650 | 24600 | 24550 | 24600 | 24500 | 69 |
| 247 | 20250418 | 144200 | 14310425850 | 24600 | 24600 | 24600 | 24550 | 962 |
| 248 | 20250418 | 144100 | 14286771550 | 24600 | 24600 | 24600 | 24600 | 76 |
| 249 | 20250418 | 144000 | 14284901950 | 24600 | 24650 | 24650 | 24550 | 259 |
| 250 | 20250418 | 143900 | 14278528850 | 24650 | 24600 | 24650 | 24550 | 690 |
| 251 | 20250418 | 143800 | 14261562550 | 24550 | 24550 | 24600 | 24550 | 204 |
| 252 | 20250418 | 143700 | 14256551900 | 24650 | 24550 | 24650 | 24550 | 257 |
| 253 | 20250418 | 143600 | 14250228000 | 24550 | 24600 | 24650 | 24550 | 251 |
| 254 | 20250418 | 143500 | 14244050450 | 24600 | 24550 | 24650 | 24550 | 337 |
| 255 | 20250418 | 143400 | 14235771400 | 24600 | 24600 | 24600 | 24600 | 767 |
| 256 | 20250418 | 143300 | 14216903200 | 24550 | 24600 | 24600 | 24550 | 463 |
| 257 | 20250418 | 143200 | 14205529150 | 24600 | 24600 | 24600 | 24550 | 239 |
| 258 | 20250418 | 143100 | 14199654750 | 24550 | 24575 | 24600 | 24550 | 219 |
| 259 | 20250418 | 143000 | 14194275075 | 24575 | 24500 | 24575 | 24500 | 397 |
| 260 | 20250418 | 142900 | 14184528750 | 24550 | 24525 | 24550 | 24500 | 219 |
| 261 | 20250418 | 142800 | 14179158300 | 24550 | 24450 | 24550 | 24450 | 376 |
| 262 | 20250418 | 142700 | 14169948150 | 24500 | 24550 | 24550 | 24500 | 831 |
| 263 | 20250418 | 142600 | 14149585650 | 24500 | 24500 | 24550 | 24500 | 182 |
| 264 | 20250418 | 142500 | 14145126450 | 24500 | 24450 | 24550 | 24450 | 501 |
| 265 | 20250418 | 142400 | 14132850050 | 24450 | 24500 | 24500 | 24450 | 263 |
| 266 | 20250418 | 142300 | 14126406850 | 24500 | 24500 | 24550 | 24500 | 354 |
| 267 | 20250418 | 142200 | 14117730650 | 24550 | 24500 | 24550 | 24500 | 210 |
| 268 | 20250418 | 142100 | 14112582650 | 24500 | 24500 | 24550 | 24500 | 164 |
| 269 | 20250418 | 142000 | 14108561650 | 24500 | 24500 | 24550 | 24450 | 644 |
| 270 | 20250418 | 141900 | 14092791250 | 24500 | 24550 | 24550 | 24500 | 177 |
| 271 | 20250418 | 141800 | 14088449700 | 24500 | 24450 | 24550 | 24450 | 617 |
| 272 | 20250418 | 141700 | 14073331900 | 24500 | 24400 | 24500 | 24400 | 1200 |
| 273 | 20250418 | 141600 | 14043971900 | 24500 | 24450 | 24500 | 24450 | 271 |
| 274 | 20250418 | 141500 | 14037341000 | 24450 | 24500 | 24500 | 24400 | 198 |
| 275 | 20250418 | 141400 | 14032499650 | 24500 | 24500 | 24500 | 24450 | 293 |
| 276 | 20250418 | 141300 | 14025331500 | 24400 | 24450 | 24500 | 24400 | 197 |
| 277 | 20250418 | 141200 | 14020511500 | 24400 | 24400 | 24450 | 24400 | 583 |
| 278 | 20250418 | 141100 | 14006283250 | 24450 | 24500 | 24500 | 24450 | 525 |
| 279 | 20250418 | 141000 | 13993438500 | 24500 | 24500 | 24500 | 24500 | 70 |
| 280 | 20250418 | 140900 | 13991723500 | 24450 | 24500 | 24500 | 24450 | 1287 |
| 281 | 20250418 | 140800 | 13960223700 | 24500 | 24500 | 24550 | 24500 | 846 |
| 282 | 20250418 | 140700 | 13939493250 | 24500 | 24500 | 24550 | 24500 | 236 |
| 283 | 20250418 | 140600 | 13933708050 | 24500 | 24550 | 24550 | 24500 | 338 |
| 284 | 20250418 | 140500 | 13925424050 | 24500 | 24500 | 24500 | 24350 | 3274 |
| 285 | 20250418 | 140400 | 13845417900 | 24400 | 24450 | 24500 | 24400 | 555 |
| 286 | 20250418 | 140300 | 13831852950 | 24500 | 24400 | 24500 | 24400 | 346 |
| 287 | 20250418 | 140200 | 13823390700 | 24450 | 24450 | 24500 | 24450 | 1260 |
| 288 | 20250418 | 140100 | 13792580500 | 24450 | 24500 | 24550 | 24450 | 1416 |
| 289 | 20250418 | 140000 | 13757920050 | 24550 | 24600 | 24600 | 24550 | 353 |
| 290 | 20250418 | 135900 | 13749253400 | 24600 | 24550 | 24600 | 24550 | 65 |
| 291 | 20250418 | 135800 | 13747654450 | 24550 | 24550 | 24600 | 24550 | 523 |
| 292 | 20250418 | 135700 | 13734791400 | 24550 | 24550 | 24600 | 24550 | 1316 |
| 293 | 20250418 | 135600 | 13702476000 | 24550 | 24600 | 24650 | 24550 | 319 |
| 294 | 20250418 | 135500 | 13694627550 | 24600 | 24600 | 24600 | 24550 | 402 |
| 295 | 20250418 | 135400 | 13684738450 | 24550 | 24600 | 24600 | 24550 | 175 |
| 296 | 20250418 | 135300 | 13680434150 | 24600 | 24600 | 24600 | 24600 | 122 |
| 297 | 20250418 | 135200 | 13677432950 | 24600 | 24600 | 24650 | 24600 | 378 |
| 298 | 20250418 | 135100 | 13668131700 | 24600 | 24600 | 24650 | 24600 | 910 |
| 299 | 20250418 | 135000 | 13645703200 | 24600 | 24625 | 24625 | 24600 | 221 |
| 300 | 20250418 | 134900 | 13640263775 | 24650 | 24575 | 24650 | 24575 | 241 |
| 301 | 20250418 | 134800 | 13634325200 | 24600 | 24600 | 24650 | 24575 | 408 |
| 302 | 20250418 | 134700 | 13624287850 | 24650 | 24600 | 24650 | 24600 | 277 |
| 303 | 20250418 | 134600 | 13617466350 | 24600 | 24650 | 24650 | 24600 | 180 |
| 304 | 20250418 | 134500 | 13613030950 | 24650 | 24600 | 24650 | 24600 | 433 |
| 305 | 20250418 | 134400 | 13602371950 | 24600 | 24650 | 24650 | 24600 | 300 |
| 306 | 20250418 | 134300 | 13594978750 | 24650 | 24600 | 24700 | 24600 | 1784 |
| 307 | 20250418 | 134200 | 13551020500 | 24500 | 24550 | 24600 | 24500 | 288 |
| 308 | 20250418 | 134100 | 13543947500 | 24550 | 24550 | 24600 | 24500 | 494 |
| 309 | 20250418 | 134000 | 13531813850 | 24550 | 24600 | 24600 | 24550 | 431 |
| 310 | 20250418 | 133900 | 13521229350 | 24550 | 24550 | 24600 | 24550 | 461 |
| 311 | 20250418 | 133800 | 13509908800 | 24600 | 24550 | 24600 | 24550 | 302 |
| 312 | 20250418 | 133700 | 13502487800 | 24600 | 24550 | 24600 | 24550 | 424 |
| 313 | 20250418 | 133600 | 13492064300 | 24600 | 24550 | 24600 | 24550 | 732 |
| 314 | 20250418 | 133500 | 13474089650 | 24600 | 24550 | 24600 | 24550 | 691 |
| 315 | 20250418 | 133400 | 13457115650 | 24550 | 24550 | 24550 | 24550 | 73 |
| 316 | 20250418 | 133300 | 13455323500 | 24550 | 24550 | 24550 | 24500 | 92 |
| 317 | 20250418 | 133200 | 13453065550 | 24550 | 24550 | 24600 | 24500 | 34 |
| 318 | 20250418 | 133100 | 13452230800 | 24550 | 24450 | 24600 | 24450 | 811 |
| 319 | 20250418 | 133000 | 13432324450 | 24500 | 24450 | 24500 | 24400 | 402 |
| 320 | 20250418 | 132900 | 13422494800 | 24450 | 24500 | 24500 | 24400 | 2071 |
| 321 | 20250418 | 132800 | 13371783000 | 24500 | 24550 | 24550 | 24500 | 5 |
| 322 | 20250418 | 132700 | 13371660450 | 24550 | 24450 | 24550 | 24450 | 1378 |
| 323 | 20250418 | 132600 | 13337907650 | 24450 | 24425 | 24500 | 24400 | 371 |
| 324 | 20250418 | 132500 | 13328837175 | 24450 | 24450 | 24450 | 24450 | 540 |
| 325 | 20250418 | 132400 | 13315634175 | 24450 | 24450 | 24450 | 24400 | 165 |
| 326 | 20250418 | 132300 | 13311601050 | 24450 | 24425 | 24500 | 24400 | 1416 |
| 327 | 20250418 | 132200 | 13276981900 | 24425 | 24400 | 24450 | 24400 | 1073 |
| 328 | 20250418 | 132100 | 13250761275 | 24425 | 24450 | 24450 | 24400 | 418 |
| 329 | 20250418 | 132000 | 13240553475 | 24450 | 24450 | 24450 | 24450 | 289 |
| 330 | 20250418 | 131900 | 13233487425 | 24450 | 24450 | 24450 | 24400 | 296 |
| 331 | 20250418 | 131800 | 13226252825 | 24450 | 24450 | 24500 | 24400 | 889 |
| 332 | 20250418 | 131700 | 13204517425 | 24500 | 24450 | 24500 | 24400 | 1220 |
| 333 | 20250418 | 131600 | 13174671025 | 24450 | 24500 | 24550 | 24450 | 2633 |
| 334 | 20250418 | 131500 | 13110236525 | 24500 | 24600 | 24650 | 24500 | 4629 |
| 335 | 20250418 | 131400 | 12996421525 | 24600 | 24600 | 24650 | 24600 | 678 |
| 336 | 20250418 | 131300 | 12979718175 | 24600 | 24600 | 24600 | 24550 | 644 |
| 337 | 20250418 | 131200 | 12963876775 | 24600 | 24700 | 24700 | 24600 | 1166 |
| 338 | 20250418 | 131100 | 12935128750 | 24650 | 24700 | 24700 | 24650 | 1244 |
| 339 | 20250418 | 131000 | 12904453700 | 24650 | 24700 | 24750 | 24650 | 3941 |
| 340 | 20250418 | 130900 | 12807165300 | 24700 | 24550 | 24700 | 24550 | 3036 |
| 341 | 20250418 | 130800 | 12732374450 | 24550 | 24500 | 24600 | 24500 | 928 |
| 342 | 20250418 | 130700 | 12709596700 | 24550 | 24550 | 24550 | 24500 | 441 |
| 343 | 20250418 | 130600 | 12698772225 | 24550 | 24550 | 24550 | 24500 | 1311 |
| 344 | 20250418 | 130500 | 12666587625 | 24550 | 24550 | 24550 | 24550 | 280 |
| 345 | 20250418 | 130400 | 12659713625 | 24550 | 24500 | 24550 | 24500 | 2707 |
| 346 | 20250418 | 130300 | 12593268825 | 24525 | 24500 | 24600 | 24500 | 919 |
| 347 | 20250418 | 130200 | 12570712500 | 24500 | 24550 | 24550 | 24500 | 437 |
| 348 | 20250418 | 130100 | 12559984900 | 24550 | 24500 | 24550 | 24500 | 2633 |
| 349 | 20250418 | 130000 | 12495444750 | 24450 | 24450 | 24475 | 24450 | 1556 |
| 350 | 20250418 | 125900 | 12457390025 | 24500 | 24450 | 24550 | 24450 | 999 |
| 351 | 20250418 | 125800 | 12432916525 | 24450 | 24550 | 24600 | 24450 | 2261 |
| 352 | 20250418 | 125700 | 12377479125 | 24550 | 24400 | 24650 | 24350 | 10810 |
| 353 | 20250418 | 125600 | 12112694025 | 24400 | 24400 | 24450 | 24400 | 2353 |
| 354 | 20250418 | 125500 | 12055192475 | 24400 | 24400 | 24450 | 24400 | 2174 |
| 355 | 20250418 | 125400 | 12002139575 | 24350 | 24300 | 24400 | 24250 | 1553 |
| 356 | 20250418 | 125300 | 11964367425 | 24300 | 24300 | 24300 | 24250 | 513 |
| 357 | 20250418 | 125200 | 11951908025 | 24250 | 24300 | 24300 | 24250 | 481 |
| 358 | 20250418 | 125100 | 11940237275 | 24300 | 24250 | 24300 | 24250 | 511 |
| 359 | 20250418 | 125000 | 11927826775 | 24250 | 24300 | 24300 | 24150 | 1242 |
| 360 | 20250418 | 124900 | 11897736225 | 24300 | 24300 | 24300 | 24200 | 525 |
| 361 | 20250418 | 124800 | 11884988775 | 24250 | 24300 | 24300 | 24250 | 628 |
| 362 | 20250418 | 124700 | 11869740175 | 24300 | 24200 | 24300 | 24200 | 1674 |
| 363 | 20250418 | 124600 | 11829133675 | 24200 | 24250 | 24250 | 24200 | 948 |
| 364 | 20250418 | 124500 | 11806180325 | 24250 | 24150 | 24250 | 24150 | 1362 |
| 365 | 20250418 | 124400 | 11773184375 | 24200 | 24200 | 24200 | 24200 | 452 |
| 366 | 20250418 | 124300 | 11762245975 | 24150 | 24150 | 24200 | 24100 | 893 |
| 367 | 20250418 | 124200 | 11740685325 | 24150 | 24050 | 24150 | 24050 | 474 |
| 368 | 20250418 | 124100 | 11729258975 | 24150 | 24100 | 24150 | 24050 | 929 |
| 369 | 20250418 | 124000 | 11706882175 | 24050 | 24100 | 24100 | 24050 | 551 |
| 370 | 20250418 | 123900 | 11693608775 | 24100 | 24100 | 24100 | 24050 | 107 |
| 371 | 20250418 | 123800 | 11691030275 | 24100 | 24000 | 24100 | 24000 | 2693 |
| 372 | 20250418 | 123700 | 11626364225 | 23950 | 23950 | 24000 | 23900 | 2214 |
| 373 | 20250418 | 123600 | 11573335725 | 23950 | 23950 | 24000 | 23950 | 477 |
| 374 | 20250418 | 123500 | 11561903925 | 24000 | 24000 | 24050 | 23950 | 1175 |
| 375 | 20250418 | 123400 | 11533717425 | 24000 | 23950 | 24050 | 23950 | 382 |
| 376 | 20250418 | 123300 | 11524554825 | 23950 | 24000 | 24050 | 23950 | 1625 |
| 377 | 20250418 | 123200 | 11485602675 | 24000 | 24050 | 24050 | 24000 | 3557 |
| 378 | 20250418 | 123100 | 11400165825 | 24050 | 24150 | 24150 | 24000 | 1206 |
| 379 | 20250418 | 123000 | 11371133825 | 24150 | 24100 | 24150 | 24100 | 216 |
| 380 | 20250418 | 122900 | 11365920825 | 24100 | 24100 | 24150 | 24050 | 504 |
| 381 | 20250418 | 122800 | 11353780625 | 24100 | 24100 | 24100 | 24050 | 291 |
| 382 | 20250418 | 122700 | 11346768625 | 24150 | 24100 | 24150 | 24050 | 902 |
| 383 | 20250418 | 122600 | 11325029975 | 24150 | 24100 | 24150 | 24100 | 187 |
| 384 | 20250418 | 122500 | 11320520725 | 24150 | 24150 | 24150 | 24100 | 413 |
| 385 | 20250418 | 122400 | 11310565125 | 24150 | 24200 | 24200 | 24150 | 181 |
| 386 | 20250418 | 122300 | 11306192875 | 24150 | 24100 | 24200 | 24050 | 973 |
| 387 | 20250418 | 122200 | 11282703125 | 24100 | 24050 | 24100 | 24000 | 677 |
| 388 | 20250418 | 122100 | 11266431225 | 24050 | 24150 | 24150 | 23950 | 3272 |
| 389 | 20250418 | 122000 | 11187856925 | 24000 | 24200 | 24250 | 24000 | 10020 |
| 390 | 20250418 | 121900 | 10946920025 | 24250 | 24200 | 24250 | 24200 | 998 |
| 391 | 20250418 | 121800 | 10922762625 | 24250 | 24250 | 24250 | 24200 | 1249 |
| 392 | 20250418 | 121700 | 10892515725 | 24250 | 24250 | 24300 | 24200 | 1423 |
| 393 | 20250418 | 121600 | 10858007675 | 24250 | 24250 | 24250 | 24200 | 669 |
| 394 | 20250418 | 121500 | 10841788675 | 24250 | 24150 | 24250 | 24100 | 3074 |
| 395 | 20250418 | 121400 | 10767610225 | 24150 | 24150 | 24200 | 24100 | 840 |
| 396 | 20250418 | 121300 | 10747323800 | 24200 | 24250 | 24300 | 24050 | 3516 |
| 397 | 20250418 | 121200 | 10662340225 | 24250 | 24250 | 24300 | 24200 | 2042 |
| 398 | 20250418 | 121100 | 10612812975 | 24250 | 24100 | 24250 | 24100 | 2001 |
| 399 | 20250418 | 121000 | 10564448600 | 24150 | 24300 | 24350 | 24100 | 7751 |
| 400 | 20250418 | 120900 | 10376901200 | 24250 | 24250 | 24350 | 24200 | 5549 |
| 401 | 20250418 | 120800 | 10242307800 | 24250 | 24400 | 24400 | 24250 | 3147 |
| 402 | 20250418 | 120700 | 10165702950 | 24400 | 24300 | 24450 | 24250 | 5685 |
| 403 | 20250418 | 120600 | 10027243550 | 24300 | 24550 | 24550 | 24250 | 9219 |
| 404 | 20250418 | 120500 | 9802372600 | 24550 | 24550 | 24600 | 24400 | 15118 |
| 405 | 20250418 | 120400 | 9431849050 | 24600 | 24750 | 24750 | 24550 | 7621 |
| 406 | 20250418 | 120300 | 9244279500 | 24700 | 24750 | 24800 | 24650 | 6977 |
| 407 | 20250418 | 120200 | 9071595800 | 24700 | 24950 | 24950 | 24500 | 20471 |
| 408 | 20250418 | 120100 | 8565340200 | 24950 | 24800 | 25000 | 24750 | 18865 |
| 409 | 20250418 | 120000 | 8095837925 | 24800 | 24650 | 25100 | 24550 | 43505 |
| 410 | 20250418 | 115900 | 7015845225 | 24550 | 24850 | 24900 | 24500 | 28923 |
| 411 | 20250418 | 115800 | 6301872475 | 24900 | 24550 | 25000 | 24350 | 61458 |
| 412 | 20250418 | 115700 | 4778308075 | 24650 | 23700 | 24800 | 23700 | 53606 |
| 413 | 20250418 | 115600 | 3464693025 | 23700 | 23750 | 23750 | 23700 | 54 |
| 414 | 20250418 | 115500 | 3463411875 | 23750 | 23700 | 23750 | 23700 | 199 |
| 415 | 20250418 | 115400 | 3458695375 | 23750 | 23750 | 23750 | 23750 | 4 |
| 416 | 20250418 | 115300 | 3458600375 | 23750 | 23750 | 23750 | 23750 | 0 |
| 417 | 20250418 | 115200 | 3458600375 | 23750 | 23750 | 23750 | 23750 | 4 |
| 418 | 20250418 | 115100 | 3458505375 | 23700 | 23750 | 23750 | 23700 | 7 |
| 419 | 20250418 | 115000 | 3458339275 | 23700 | 23700 | 23700 | 23700 | 1 |
| 420 | 20250418 | 114900 | 3458315575 | 23750 | 23750 | 23750 | 23750 | 6 |
| 421 | 20250418 | 114800 | 3458173075 | 23750 | 23750 | 23750 | 23750 | 4 |
| 422 | 20250418 | 114700 | 3458078075 | 23750 | 23750 | 23750 | 23750 | 0 |
| 423 | 20250418 | 114600 | 3458078075 | 23750 | 23750 | 23750 | 23750 | 4 |
| 424 | 20250418 | 114500 | 3457983075 | 23750 | 23750 | 23750 | 23750 | 6 |
| 425 | 20250418 | 114400 | 3457840575 | 23700 | 23700 | 23700 | 23700 | 1106 |
| 426 | 20250418 | 114300 | 3431628375 | 23750 | 23700 | 23750 | 23700 | 6 |
| 427 | 20250418 | 114200 | 3431485975 | 23700 | 23700 | 23700 | 23700 | 217 |
| 428 | 20250418 | 114100 | 3426343075 | 23700 | 23700 | 23700 | 23700 | 66 |
| 429 | 20250418 | 114000 | 3424778875 | 23650 | 23750 | 23750 | 23650 | 114 |
| 430 | 20250418 | 113900 | 3422079625 | 23700 | 23700 | 23700 | 23700 | 25 |
| 431 | 20250418 | 113800 | 3421487125 | 23700 | 23700 | 23700 | 23700 | 64 |
| 432 | 20250418 | 113700 | 3419970325 | 23700 | 23700 | 23700 | 23700 | 5 |
| 433 | 20250418 | 113600 | 3419851825 | 23700 | 23700 | 23700 | 23650 | 241 |
| 434 | 20250418 | 113500 | 3414151925 | 23700 | 23700 | 23700 | 23700 | 11 |
| 435 | 20250418 | 113400 | 3413891225 | 23700 | 23700 | 23750 | 23700 | 299 |
| 436 | 20250418 | 113300 | 3406804725 | 23750 | 23750 | 23750 | 23750 | 5 |
| 437 | 20250418 | 113200 | 3406685975 | 23700 | 23650 | 23700 | 23650 | 114 |
| 438 | 20250418 | 113100 | 3403988625 | 23700 | 23700 | 23700 | 23700 | 4 |
| 439 | 20250418 | 113000 | 3403893825 | 23750 | 23750 | 23750 | 23750 | 7 |
| 440 | 20250418 | 112900 | 3403727575 | 23700 | 23700 | 23750 | 23700 | 16 |
| 441 | 20250418 | 112800 | 3403348325 | 23700 | 23700 | 23700 | 23700 | 21 |
| 442 | 20250418 | 112700 | 3402850625 | 23650 | 23700 | 23750 | 23650 | 92 |
| 443 | 20250418 | 112600 | 3400672075 | 23700 | 23750 | 23750 | 23700 | 197 |
| 444 | 20250418 | 112500 | 3396003075 | 23750 | 23750 | 23750 | 23700 | 235 |
| 445 | 20250418 | 112400 | 3390431025 | 23750 | 23750 | 23750 | 23750 | 9 |
| 446 | 20250418 | 112300 | 3390217275 | 23750 | 23725 | 23750 | 23700 | 102 |
| 447 | 20250418 | 112200 | 3387795750 | 23750 | 23750 | 23750 | 23750 | 4 |
| 448 | 20250418 | 112100 | 3387700750 | 23750 | 23750 | 23750 | 23725 | 10 |
| 449 | 20250418 | 112000 | 3387463275 | 23700 | 23700 | 23700 | 23700 | 58 |
| 450 | 20250418 | 111900 | 3386088675 | 23750 | 23750 | 23750 | 23750 | 26 |
| 451 | 20250418 | 111800 | 3385471175 | 23750 | 23750 | 23750 | 23750 | 15 |
| 452 | 20250418 | 111700 | 3385114925 | 23750 | 23725 | 23750 | 23700 | 219 |
| 453 | 20250418 | 111600 | 3379923875 | 23750 | 23750 | 23750 | 23750 | 24 |
| 454 | 20250418 | 111500 | 3379353875 | 23750 | 23750 | 23750 | 23750 | 4 |
| 455 | 20250418 | 111400 | 3379258875 | 23750 | 23800 | 23800 | 23750 | 330 |
| 456 | 20250418 | 111300 | 3371419875 | 23800 | 23750 | 23800 | 23750 | 319 |
| 457 | 20250418 | 111200 | 3363843375 | 23750 | 23750 | 23750 | 23750 | 406 |
| 458 | 20250418 | 111100 | 3354200875 | 23800 | 23800 | 23800 | 23800 | 4 |
| 459 | 20250418 | 111000 | 3354105675 | 23800 | 23800 | 23800 | 23800 | 4 |
| 460 | 20250418 | 110900 | 3354010475 | 23800 | 23800 | 23800 | 23800 | 0 |
| 461 | 20250418 | 110800 | 3354010475 | 23800 | 23750 | 23800 | 23750 | 319 |
| 462 | 20250418 | 110700 | 3346433725 | 23750 | 23750 | 23750 | 23750 | 4 |
| 463 | 20250418 | 110600 | 3346338725 | 23750 | 23750 | 23750 | 23750 | 50 |
| 464 | 20250418 | 110500 | 3345151225 | 23750 | 23700 | 23750 | 23700 | 15 |
| 465 | 20250418 | 110400 | 3344795525 | 23750 | 23700 | 23750 | 23700 | 11 |
| 466 | 20250418 | 110300 | 3344534625 | 23700 | 23700 | 23700 | 23700 | 111 |
| 467 | 20250418 | 110200 | 3341903925 | 23750 | 23750 | 23750 | 23750 | 4 |
| 468 | 20250418 | 110100 | 3341808925 | 23750 | 23750 | 23750 | 23750 | 4 |
| 469 | 20250418 | 110000 | 3341713925 | 23700 | 23700 | 23700 | 23700 | 210 |
| 470 | 20250418 | 105900 | 3336736925 | 23700 | 23700 | 23700 | 23650 | 314 |
| 471 | 20250418 | 105800 | 3329303175 | 23700 | 23700 | 23700 | 23700 | 111 |
| 472 | 20250418 | 105700 | 3326672475 | 23650 | 23700 | 23700 | 23650 | 300 |
| 473 | 20250418 | 105600 | 3319574325 | 23700 | 23700 | 23700 | 23700 | 148 |
| 474 | 20250418 | 105500 | 3316066725 | 23750 | 23750 | 23750 | 23750 | 137 |
| 475 | 20250418 | 105400 | 3312812975 | 23750 | 23700 | 23750 | 23650 | 12 |
| 476 | 20250418 | 105300 | 3312528575 | 23700 | 23700 | 23700 | 23700 | 82 |
| 477 | 20250418 | 105200 | 3310585175 | 23700 | 23700 | 23700 | 23600 | 1369 |
| 478 | 20250418 | 105100 | 3278239975 | 23700 | 23700 | 23700 | 23650 | 151 |
| 479 | 20250418 | 105000 | 3274666275 | 23750 | 23750 | 23750 | 23750 | 4 |
| 480 | 20250418 | 104900 | 3274571275 | 23700 | 23750 | 23750 | 23700 | 241 |
| 481 | 20250418 | 104800 | 3268857525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 482 | 20250418 | 104700 | 3268857525 | 23700 | 23700 | 23750 | 23700 | 90 |
| 483 | 20250418 | 104600 | 3266724325 | 23750 | 23700 | 23750 | 23700 | 74 |
| 484 | 20250418 | 104500 | 3264967825 | 23750 | 23750 | 23750 | 23750 | 1 |
| 485 | 20250418 | 104400 | 3264944075 | 23700 | 23700 | 23700 | 23700 | 365 |
| 486 | 20250418 | 104300 | 3256293575 | 23700 | 23700 | 23700 | 23700 | 80 |
| 487 | 20250418 | 104200 | 3254397575 | 23650 | 23700 | 23700 | 23650 | 365 |
| 488 | 20250418 | 104100 | 3245760825 | 23650 | 23700 | 23700 | 23650 | 147 |
| 489 | 20250418 | 104000 | 3242278725 | 23700 | 23700 | 23750 | 23700 | 8 |
| 490 | 20250418 | 103900 | 3242088925 | 23700 | 23700 | 23700 | 23700 | 169 |
| 491 | 20250418 | 103800 | 3238083625 | 23750 | 23700 | 23750 | 23700 | 21 |
| 492 | 20250418 | 103700 | 3237585675 | 23750 | 23750 | 23750 | 23750 | 48 |
| 493 | 20250418 | 103600 | 3236445675 | 23750 | 23750 | 23750 | 23750 | 0 |
| 494 | 20250418 | 103500 | 3236445675 | 23750 | 23750 | 23750 | 23600 | 2569 |
| 495 | 20250418 | 103400 | 3175658075 | 23750 | 23800 | 23800 | 23750 | 260 |
| 496 | 20250418 | 103300 | 3169482850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 497 | 20250418 | 103200 | 3169482850 | 23750 | 23800 | 23800 | 23750 | 6 |
| 498 | 20250418 | 103100 | 3169340150 | 23750 | 23700 | 23750 | 23700 | 61 |
| 499 | 20250418 | 103000 | 3167891550 | 23750 | 23750 | 23750 | 23750 | 157 |
| 500 | 20250418 | 102900 | 3164162800 | 23800 | 23750 | 23800 | 23750 | 305 |
| 501 | 20250418 | 102800 | 3156918800 | 23750 | 23750 | 23800 | 23750 | 677 |
| 502 | 20250418 | 102700 | 3140839850 | 23750 | 23750 | 23750 | 23750 | 787 |
| 503 | 20250418 | 102600 | 3122148600 | 23750 | 23750 | 23750 | 23700 | 1046 |
| 504 | 20250418 | 102500 | 3097306500 | 23800 | 23850 | 23850 | 23800 | 1015 |
| 505 | 20250418 | 102400 | 3073148850 | 23850 | 23900 | 23900 | 23800 | 166 |
| 506 | 20250418 | 102300 | 3069195000 | 23850 | 23900 | 23900 | 23850 | 236 |
| 507 | 20250418 | 102200 | 3063566050 | 23900 | 23850 | 23900 | 23850 | 287 |
| 508 | 20250418 | 102100 | 3056720250 | 23850 | 23850 | 23850 | 23850 | 64 |
| 509 | 20250418 | 102000 | 3055193850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 510 | 20250418 | 101900 | 3055193850 | 23900 | 24000 | 24000 | 23850 | 396 |
| 511 | 20250418 | 101800 | 3045745550 | 24000 | 23950 | 24000 | 23900 | 1013 |
| 512 | 20250418 | 101700 | 3021491350 | 24000 | 24000 | 24000 | 24000 | 331 |
| 513 | 20250418 | 101600 | 3013547350 | 24050 | 24050 | 24050 | 24050 | 171 |
| 514 | 20250418 | 101500 | 3009434800 | 24050 | 24050 | 24050 | 24050 | 322 |
| 515 | 20250418 | 101400 | 3001690700 | 24050 | 24000 | 24050 | 24000 | 760 |
| 516 | 20250418 | 101300 | 2983415750 | 24050 | 24000 | 24050 | 24000 | 578 |
| 517 | 20250418 | 101200 | 2969542250 | 24050 | 24000 | 24050 | 23950 | 458 |
| 518 | 20250418 | 101100 | 2958550250 | 24000 | 24000 | 24000 | 23950 | 249 |
| 519 | 20250418 | 101000 | 2952579550 | 23950 | 24000 | 24000 | 23950 | 400 |
| 520 | 20250418 | 100900 | 2942999250 | 24000 | 23900 | 24000 | 23850 | 1439 |
| 521 | 20250418 | 100800 | 2908587900 | 24000 | 23900 | 24000 | 23850 | 235 |
| 522 | 20250418 | 100700 | 2902975300 | 23900 | 23850 | 23900 | 23850 | 5 |
| 523 | 20250418 | 100600 | 2902855850 | 23900 | 23900 | 23900 | 23900 | 340 |
| 524 | 20250418 | 100500 | 2894729850 | 24000 | 24000 | 24000 | 23900 | 338 |
| 525 | 20250418 | 100400 | 2886638050 | 23900 | 23850 | 24000 | 23850 | 4980 |
| 526 | 20250418 | 100300 | 2767628850 | 23850 | 23850 | 23850 | 23800 | 140 |
| 527 | 20250418 | 100200 | 2764291650 | 23800 | 23800 | 23850 | 23800 | 34 |
| 528 | 20250418 | 100100 | 2763481650 | 23850 | 23850 | 23850 | 23850 | 119 |
| 529 | 20250418 | 100000 | 2760643500 | 23850 | 23750 | 23850 | 23750 | 557 |
| 530 | 20250418 | 095900 | 2747403600 | 23750 | 23750 | 23800 | 23750 | 875 |
| 531 | 20250418 | 095800 | 2726622100 | 23750 | 23800 | 23800 | 23750 | 1277 |
| 532 | 20250418 | 095700 | 2696280000 | 23800 | 23850 | 23850 | 23800 | 924 |
| 533 | 20250418 | 095600 | 2674280250 | 23850 | 23850 | 23850 | 23850 | 887 |
| 534 | 20250418 | 095500 | 2653125300 | 23850 | 23850 | 23875 | 23850 | 319 |
| 535 | 20250418 | 095400 | 2645517050 | 23850 | 23900 | 23900 | 23850 | 457 |
| 536 | 20250418 | 095300 | 2634605075 | 23900 | 23900 | 23925 | 23900 | 664 |
| 537 | 20250418 | 095200 | 2618733725 | 23925 | 23900 | 23925 | 23900 | 122 |
| 538 | 20250418 | 095100 | 2615814925 | 23900 | 23925 | 23925 | 23900 | 134 |
| 539 | 20250418 | 095000 | 2612612175 | 23925 | 23950 | 23950 | 23925 | 379 |
| 540 | 20250418 | 094900 | 2603535150 | 23950 | 23950 | 23950 | 23950 | 14 |
| 541 | 20250418 | 094800 | 2603199850 | 24000 | 24000 | 24000 | 24000 | 572 |
| 542 | 20250418 | 094700 | 2589471850 | 24050 | 24050 | 24050 | 24000 | 114 |
| 543 | 20250418 | 094600 | 2586732400 | 24050 | 24100 | 24100 | 24050 | 227 |
| 544 | 20250418 | 094500 | 2581272850 | 24050 | 24100 | 24100 | 24050 | 44 |
| 545 | 20250418 | 094400 | 2580214300 | 24050 | 24050 | 24100 | 24050 | 464 |
| 546 | 20250418 | 094300 | 2569055050 | 24100 | 24150 | 24150 | 24100 | 74 |
| 547 | 20250418 | 094200 | 2567270350 | 24100 | 24150 | 24150 | 24100 | 292 |
| 548 | 20250418 | 094100 | 2560233100 | 24100 | 24050 | 24150 | 24050 | 798 |
| 549 | 20250418 | 094000 | 2540994650 | 24050 | 24000 | 24050 | 23950 | 437 |
| 550 | 20250418 | 093900 | 2530495900 | 23950 | 23950 | 24050 | 23900 | 1600 |
| 551 | 20250418 | 093800 | 2492141850 | 24000 | 24000 | 24000 | 24000 | 623 |
| 552 | 20250418 | 093700 | 2477189850 | 24000 | 24000 | 24000 | 23950 | 368 |
| 553 | 20250418 | 093600 | 2468364850 | 24000 | 24000 | 24000 | 23950 | 199 |
| 554 | 20250418 | 093500 | 2463590250 | 24050 | 23950 | 24050 | 23950 | 579 |
| 555 | 20250418 | 093400 | 2449717900 | 23950 | 24050 | 24050 | 23950 | 572 |
| 556 | 20250418 | 093300 | 2435985000 | 24000 | 24050 | 24050 | 24000 | 100 |
| 557 | 20250418 | 093200 | 2433582650 | 24050 | 24100 | 24100 | 24000 | 534 |
| 558 | 20250418 | 093100 | 2420738850 | 24100 | 24100 | 24100 | 24050 | 648 |
| 559 | 20250418 | 093000 | 2405126000 | 24100 | 24050 | 24100 | 24050 | 2988 |
| 560 | 20250418 | 092900 | 2333150500 | 24050 | 24000 | 24050 | 24000 | 864 |
| 561 | 20250418 | 092800 | 2312401450 | 24000 | 24000 | 24000 | 23950 | 652 |
| 562 | 20250418 | 092700 | 2296774650 | 24000 | 23950 | 24000 | 23950 | 162 |
| 563 | 20250418 | 092600 | 2292892150 | 23950 | 23950 | 24000 | 23950 | 221 |
| 564 | 20250418 | 092500 | 2287595100 | 23950 | 23950 | 24000 | 23950 | 295 |
| 565 | 20250418 | 092400 | 2280529700 | 23950 | 23950 | 23950 | 23850 | 1241 |
| 566 | 20250418 | 092300 | 2250850600 | 23850 | 23900 | 23900 | 23850 | 520 |
| 567 | 20250418 | 092200 | 2238433500 | 23900 | 24000 | 24050 | 23900 | 1276 |
| 568 | 20250418 | 092100 | 2207887350 | 24000 | 24000 | 24000 | 23950 | 1665 |
| 569 | 20250418 | 092000 | 2167930350 | 24050 | 24050 | 24050 | 24000 | 1001 |
| 570 | 20250418 | 091900 | 2143862750 | 24050 | 24050 | 24050 | 24000 | 915 |
| 571 | 20250418 | 091800 | 2121897200 | 24050 | 24000 | 24050 | 23975 | 310 |
| 572 | 20250418 | 091700 | 2114455150 | 23950 | 23900 | 23950 | 23900 | 272 |
| 573 | 20250418 | 091600 | 2107945300 | 23850 | 23850 | 23900 | 23800 | 1904 |
| 574 | 20250418 | 091500 | 2062608750 | 23850 | 23950 | 23950 | 23850 | 1645 |
| 575 | 20250418 | 091400 | 2023344550 | 23900 | 24000 | 24000 | 23900 | 2465 |
| 576 | 20250418 | 091300 | 1964369350 | 24050 | 23950 | 24100 | 23850 | 2169 |
| 577 | 20250418 | 091200 | 1912451700 | 23950 | 24100 | 24100 | 23900 | 8742 |
| 578 | 20250418 | 091100 | 1702590975 | 24150 | 24500 | 24500 | 24050 | 10721 |
| 579 | 20250418 | 091000 | 1442264225 | 24500 | 24250 | 24600 | 24250 | 20135 |
| 580 | 20250418 | 090900 | 951046075 | 24250 | 24000 | 24300 | 24000 | 6228 |
| 581 | 20250418 | 090800 | 800745500 | 24000 | 24000 | 24050 | 23900 | 5280 |
| 582 | 20250418 | 090700 | 674132650 | 24000 | 24000 | 24100 | 23800 | 6321 |
| 583 | 20250418 | 090600 | 522674250 | 23950 | 23700 | 24050 | 23700 | 7577 |
| 584 | 20250418 | 090500 | 341416000 | 23700 | 23700 | 23750 | 23650 | 1976 |
| 585 | 20250418 | 090400 | 294635050 | 23700 | 23600 | 23700 | 23550 | 1866 |
| 586 | 20250418 | 090300 | 250584300 | 23600 | 23400 | 23600 | 23400 | 2023 |
| 587 | 20250418 | 090200 | 203062950 | 23450 | 23300 | 23450 | 23250 | 3127 |
| 588 | 20250418 | 090100 | 129916150 | 23300 | 23300 | 23350 | 23250 | 1341 |
| 589 | 20250418 | 090000 | 98711100 | 23250 | 23250 | 23400 | 23250 | 4245 |