33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 191600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 3 | 20250418 | 191500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20250418 | 191400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20250418 | 191300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20250418 | 191200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20250418 | 191100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20250418 | 191000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20250418 | 190900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20250418 | 190800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20250418 | 190700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20250418 | 190600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20250418 | 190500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20250418 | 190400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20250418 | 190300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20250418 | 190200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20250418 | 190100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20250418 | 190000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20250418 | 185900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20250418 | 185800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20250418 | 185700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20250418 | 185600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20250418 | 185500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20250418 | 185400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20250418 | 185300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20250418 | 185200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20250418 | 185100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20250418 | 185000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20250418 | 184900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20250418 | 184800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20250418 | 184700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20250418 | 184600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 33 | 20250418 | 184500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20250418 | 184400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20250418 | 184300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20250418 | 184200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20250418 | 184100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20250418 | 184000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20250418 | 183900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20250418 | 183800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20250418 | 183700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20250418 | 183600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20250418 | 183500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20250418 | 183400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20250418 | 183300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20250418 | 183200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20250418 | 183100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20250418 | 183000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20250418 | 182900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20250418 | 182800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20250418 | 182700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20250418 | 182600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20250418 | 182500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20250418 | 182400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20250418 | 182300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20250418 | 182200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20250418 | 182100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20250418 | 182000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20250418 | 181900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20250418 | 181800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20250418 | 181700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20250418 | 181600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 63 | 20250418 | 181500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20250418 | 181400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20250418 | 181300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20250418 | 181200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20250418 | 181100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20250418 | 181000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20250418 | 180900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20250418 | 180800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20250418 | 180700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20250418 | 180600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20250418 | 180500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20250418 | 180400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20250418 | 180300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20250418 | 180200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20250418 | 180100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20250418 | 180000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20250418 | 175900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20250418 | 175800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20250418 | 175700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20250418 | 175600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20250418 | 175500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20250418 | 175400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20250418 | 175300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20250418 | 175200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20250418 | 175100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20250418 | 175000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20250418 | 174900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20250418 | 174800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20250418 | 174700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20250418 | 174600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 93 | 20250418 | 174500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20250418 | 174400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20250418 | 174300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20250418 | 174200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20250418 | 174100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20250418 | 174000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20250418 | 173900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20250418 | 173800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20250418 | 173700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20250418 | 173600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20250418 | 173500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20250418 | 173400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20250418 | 173300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20250418 | 173200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20250418 | 173100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20250418 | 173000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20250418 | 172900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20250418 | 172800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20250418 | 172700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20250418 | 172600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20250418 | 172500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20250418 | 172400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20250418 | 172300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20250418 | 172200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20250418 | 172100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20250418 | 172000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20250418 | 171900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20250418 | 171800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20250418 | 171700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20250418 | 171600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 123 | 20250418 | 171500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20250418 | 171400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20250418 | 171300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20250418 | 171200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20250418 | 171100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20250418 | 171000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20250418 | 170900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20250418 | 170800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20250418 | 170700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20250418 | 170600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20250418 | 170500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20250418 | 170400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20250418 | 170300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20250418 | 170200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20250418 | 170100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20250418 | 170000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20250418 | 165900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20250418 | 165800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20250418 | 165700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20250418 | 165600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20250418 | 165500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20250418 | 165400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20250418 | 165300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20250418 | 165200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20250418 | 165100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20250418 | 165000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20250418 | 164900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20250418 | 164800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20250418 | 164700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20250418 | 164600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 153 | 20250418 | 164500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20250418 | 164400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20250418 | 164300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20250418 | 164200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20250418 | 164100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20250418 | 164000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20250418 | 163900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20250418 | 163800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20250418 | 163700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20250418 | 163600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20250418 | 163500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20250418 | 163400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20250418 | 163300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20250418 | 163200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20250418 | 163100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20250418 | 163000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20250418 | 162900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20250418 | 162800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20250418 | 162700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20250418 | 162600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20250418 | 162500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20250418 | 162400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20250418 | 162300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20250418 | 162200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20250418 | 162100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20250418 | 162000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20250418 | 161900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20250418 | 161800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20250418 | 161700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20250418 | 161600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 183 | 20250418 | 161500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20250418 | 161400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20250418 | 161300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20250418 | 161200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20250418 | 161100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20250418 | 161000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20250418 | 160900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20250418 | 160800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20250418 | 160700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20250418 | 160600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20250418 | 160500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20250418 | 160400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20250418 | 160300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20250418 | 160200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20250418 | 160100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20250418 | 160000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20250418 | 155900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20250418 | 155800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20250418 | 155700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20250418 | 155600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20250418 | 155500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20250418 | 155400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20250418 | 155300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20250418 | 155200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20250418 | 155100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20250418 | 155000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20250418 | 154900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20250418 | 154800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20250418 | 154700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20250418 | 154600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 213 | 20250418 | 154500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20250418 | 154400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20250418 | 154300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20250418 | 154200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20250418 | 154100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20250418 | 154000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20250418 | 153900 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20250418 | 153800 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20250418 | 153700 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20250418 | 153600 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20250418 | 153500 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20250418 | 153400 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20250418 | 153300 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20250418 | 153200 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20250418 | 153100 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20250418 | 153000 | 11886866900 | 42250 | 42250 | 42250 | 42250 | 3897 |
| 229 | 20250418 | 152900 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20250418 | 152800 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20250418 | 152700 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20250418 | 152600 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20250418 | 152500 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20250418 | 152400 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20250418 | 152300 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20250418 | 152200 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20250418 | 152100 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20250418 | 152000 | 11722218650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20250418 | 151900 | 11722218650 | 42150 | 42100 | 42150 | 42100 | 166 |
| 240 | 20250418 | 151800 | 11715228850 | 42150 | 42150 | 42150 | 42100 | 73 |
| 241 | 20250418 | 151700 | 11712153900 | 42150 | 42200 | 42200 | 42150 | 158 |
| 242 | 20250418 | 151600 | 11705490300 | 42150 | 42250 | 42250 | 42150 | 1353 |
| 243 | 20250418 | 151500 | 11648401250 | 42250 | 42300 | 42300 | 42200 | 1592 |
| 244 | 20250418 | 151400 | 11581137400 | 42300 | 42350 | 42350 | 42250 | 2758 |
| 245 | 20250418 | 151300 | 11464491250 | 42350 | 42300 | 42350 | 42300 | 461 |
| 246 | 20250418 | 151200 | 11444974500 | 42350 | 42350 | 42350 | 42300 | 411 |
| 247 | 20250418 | 151100 | 11427575300 | 42300 | 42350 | 42350 | 42300 | 313 |
| 248 | 20250418 | 151000 | 11414321900 | 42350 | 42400 | 42400 | 42300 | 417 |
| 249 | 20250418 | 150900 | 11396653900 | 42400 | 42350 | 42400 | 42350 | 593 |
| 250 | 20250418 | 150800 | 11371524850 | 42350 | 42350 | 42350 | 42300 | 448 |
| 251 | 20250418 | 150700 | 11352552150 | 42350 | 42350 | 42400 | 42300 | 336 |
| 252 | 20250418 | 150600 | 11338323050 | 42350 | 42350 | 42400 | 42300 | 570 |
| 253 | 20250418 | 150500 | 11314183750 | 42350 | 42300 | 42350 | 42250 | 358 |
| 254 | 20250418 | 150400 | 11299034100 | 42300 | 42300 | 42350 | 42250 | 614 |
| 255 | 20250418 | 150300 | 11273048100 | 42350 | 42300 | 42350 | 42250 | 522 |
| 256 | 20250418 | 150200 | 11250965800 | 42250 | 42400 | 42400 | 42250 | 1399 |
| 257 | 20250418 | 150100 | 11191772650 | 42400 | 42350 | 42400 | 42300 | 245 |
| 258 | 20250418 | 150000 | 11181392650 | 42400 | 42350 | 42400 | 42250 | 531 |
| 259 | 20250418 | 145900 | 11158906500 | 42350 | 42350 | 42350 | 42250 | 460 |
| 260 | 20250418 | 145800 | 11139439450 | 42250 | 42300 | 42350 | 42250 | 532 |
| 261 | 20250418 | 145700 | 11116932000 | 42300 | 42350 | 42350 | 42250 | 439 |
| 262 | 20250418 | 145600 | 11098352200 | 42350 | 42300 | 42350 | 42250 | 475 |
| 263 | 20250418 | 145500 | 11078252150 | 42350 | 42350 | 42350 | 42250 | 322 |
| 264 | 20250418 | 145400 | 11064628900 | 42350 | 42300 | 42350 | 42250 | 409 |
| 265 | 20250418 | 145300 | 11047315550 | 42350 | 42350 | 42350 | 42250 | 353 |
| 266 | 20250418 | 145200 | 11032374300 | 42350 | 42300 | 42350 | 42250 | 361 |
| 267 | 20250418 | 145100 | 11017091650 | 42300 | 42300 | 42350 | 42275 | 622 |
| 268 | 20250418 | 145000 | 10990775650 | 42300 | 42300 | 42300 | 42250 | 448 |
| 269 | 20250418 | 144900 | 10971825450 | 42300 | 42300 | 42300 | 42250 | 555 |
| 270 | 20250418 | 144800 | 10948349025 | 42300 | 42400 | 42400 | 42250 | 421 |
| 271 | 20250418 | 144700 | 10930523325 | 42400 | 42350 | 42400 | 42250 | 480 |
| 272 | 20250418 | 144600 | 10910190425 | 42350 | 42300 | 42400 | 42250 | 526 |
| 273 | 20250418 | 144500 | 10887912975 | 42300 | 42350 | 42400 | 42300 | 473 |
| 274 | 20250418 | 144400 | 10867876875 | 42350 | 42300 | 42350 | 42300 | 442 |
| 275 | 20250418 | 144300 | 10849159475 | 42350 | 42300 | 42350 | 42250 | 484 |
| 276 | 20250418 | 144200 | 10828668425 | 42300 | 42250 | 42300 | 42200 | 421 |
| 277 | 20250418 | 144100 | 10810874525 | 42250 | 42400 | 42400 | 42250 | 531 |
| 278 | 20250418 | 144000 | 10788398875 | 42400 | 42350 | 42400 | 42250 | 561 |
| 279 | 20250418 | 143900 | 10764638675 | 42300 | 42300 | 42350 | 42250 | 500 |
| 280 | 20250418 | 143800 | 10743491925 | 42300 | 42300 | 42400 | 42200 | 715 |
| 281 | 20250418 | 143700 | 10713250725 | 42300 | 42300 | 42350 | 42250 | 549 |
| 282 | 20250418 | 143600 | 10690022425 | 42300 | 42350 | 42350 | 42250 | 609 |
| 283 | 20250418 | 143500 | 10664266575 | 42250 | 42350 | 42350 | 42250 | 518 |
| 284 | 20250418 | 143400 | 10642338625 | 42350 | 42250 | 42350 | 42250 | 717 |
| 285 | 20250418 | 143300 | 10612008725 | 42300 | 42250 | 42350 | 42250 | 666 |
| 286 | 20250418 | 143200 | 10583833975 | 42300 | 42300 | 42350 | 42200 | 1024 |
| 287 | 20250418 | 143100 | 10540522425 | 42300 | 42350 | 42350 | 42300 | 349 |
| 288 | 20250418 | 143000 | 10525751075 | 42350 | 42300 | 42350 | 42250 | 333 |
| 289 | 20250418 | 142900 | 10511660375 | 42300 | 42300 | 42350 | 42200 | 858 |
| 290 | 20250418 | 142800 | 10475373225 | 42300 | 42350 | 42350 | 42200 | 462 |
| 291 | 20250418 | 142700 | 10455834375 | 42350 | 42300 | 42350 | 42200 | 432 |
| 292 | 20250418 | 142600 | 10437553225 | 42300 | 42300 | 42350 | 42200 | 552 |
| 293 | 20250418 | 142500 | 10414204175 | 42300 | 42250 | 42300 | 42250 | 506 |
| 294 | 20250418 | 142400 | 10392815775 | 42250 | 42250 | 42300 | 42250 | 511 |
| 295 | 20250418 | 142300 | 10371212725 | 42250 | 42300 | 42300 | 42200 | 495 |
| 296 | 20250418 | 142200 | 10350285725 | 42250 | 42300 | 42300 | 42200 | 468 |
| 297 | 20250418 | 142100 | 10330508975 | 42250 | 42250 | 42300 | 42200 | 397 |
| 298 | 20250418 | 142000 | 10313726075 | 42200 | 42300 | 42300 | 42200 | 531 |
| 299 | 20250418 | 141900 | 10291268625 | 42300 | 42300 | 42300 | 42200 | 505 |
| 300 | 20250418 | 141800 | 10269923825 | 42300 | 42250 | 42300 | 42200 | 608 |
| 301 | 20250418 | 141700 | 10244226225 | 42250 | 42200 | 42250 | 42200 | 442 |
| 302 | 20250418 | 141600 | 10225560425 | 42200 | 42200 | 42250 | 42150 | 491 |
| 303 | 20250418 | 141500 | 10204837175 | 42200 | 42200 | 42200 | 42050 | 1040 |
| 304 | 20250418 | 141400 | 10160978775 | 42200 | 42100 | 42200 | 42050 | 531 |
| 305 | 20250418 | 141300 | 10138601325 | 42100 | 42150 | 42200 | 42050 | 533 |
| 306 | 20250418 | 141200 | 10116137325 | 42150 | 42150 | 42200 | 42100 | 516 |
| 307 | 20250418 | 141100 | 10094376525 | 42150 | 42200 | 42200 | 42100 | 578 |
| 308 | 20250418 | 141000 | 10070010025 | 42200 | 42200 | 42200 | 42100 | 955 |
| 309 | 20250418 | 140900 | 10029774425 | 42150 | 42100 | 42200 | 42100 | 704 |
| 310 | 20250418 | 140800 | 10000110375 | 42100 | 42200 | 42200 | 42100 | 544 |
| 311 | 20250418 | 140700 | 9977180825 | 42250 | 42150 | 42250 | 42050 | 1371 |
| 312 | 20250418 | 140600 | 9919414575 | 42150 | 42150 | 42200 | 42100 | 555 |
| 313 | 20250418 | 140500 | 9896015875 | 42150 | 42150 | 42200 | 42100 | 615 |
| 314 | 20250418 | 140400 | 9870075575 | 42200 | 42150 | 42200 | 42100 | 402 |
| 315 | 20250418 | 140300 | 9853120025 | 42200 | 42250 | 42250 | 42150 | 545 |
| 316 | 20250418 | 140200 | 9830121925 | 42200 | 42150 | 42200 | 42150 | 504 |
| 317 | 20250418 | 140100 | 9808872225 | 42150 | 42200 | 42250 | 42150 | 579 |
| 318 | 20250418 | 140000 | 9784443425 | 42250 | 42200 | 42250 | 42150 | 405 |
| 319 | 20250418 | 135900 | 9767345525 | 42200 | 42250 | 42300 | 42150 | 1340 |
| 320 | 20250418 | 135800 | 9710798125 | 42250 | 42250 | 42300 | 42200 | 570 |
| 321 | 20250418 | 135700 | 9686708875 | 42250 | 42250 | 42300 | 42200 | 624 |
| 322 | 20250418 | 135600 | 9660348425 | 42250 | 42250 | 42300 | 42200 | 779 |
| 323 | 20250418 | 135500 | 9627424325 | 42250 | 42300 | 42300 | 42250 | 297 |
| 324 | 20250418 | 135400 | 9614871125 | 42300 | 42250 | 42300 | 42250 | 645 |
| 325 | 20250418 | 135300 | 9587613475 | 42300 | 42300 | 42300 | 42200 | 456 |
| 326 | 20250418 | 135200 | 9568339375 | 42300 | 42250 | 42300 | 42200 | 619 |
| 327 | 20250418 | 135100 | 9542174925 | 42250 | 42200 | 42250 | 42200 | 381 |
| 328 | 20250418 | 135000 | 9526082125 | 42250 | 42250 | 42300 | 42150 | 594 |
| 329 | 20250418 | 134900 | 9500983425 | 42200 | 42200 | 42250 | 42150 | 646 |
| 330 | 20250418 | 134800 | 9473698325 | 42250 | 42200 | 42250 | 42150 | 541 |
| 331 | 20250418 | 134700 | 9450862475 | 42150 | 42250 | 42300 | 42150 | 1113 |
| 332 | 20250418 | 134600 | 9403890625 | 42300 | 42250 | 42300 | 42200 | 520 |
| 333 | 20250418 | 134500 | 9381925675 | 42250 | 42200 | 42250 | 42200 | 518 |
| 334 | 20250418 | 134400 | 9360040325 | 42250 | 42250 | 42250 | 42150 | 545 |
| 335 | 20250418 | 134300 | 9337022225 | 42250 | 42200 | 42250 | 42200 | 805 |
| 336 | 20250418 | 134200 | 9303018575 | 42200 | 42200 | 42250 | 42150 | 395 |
| 337 | 20250418 | 134100 | 9286336175 | 42250 | 42200 | 42250 | 42150 | 669 |
| 338 | 20250418 | 134000 | 9258096975 | 42200 | 42150 | 42200 | 42100 | 507 |
| 339 | 20250418 | 133900 | 9236711425 | 42150 | 42200 | 42250 | 42150 | 587 |
| 340 | 20250418 | 133800 | 9211945825 | 42200 | 42200 | 42200 | 42150 | 446 |
| 341 | 20250418 | 133700 | 9193125025 | 42200 | 42200 | 42200 | 42150 | 642 |
| 342 | 20250418 | 133600 | 9166043225 | 42200 | 42200 | 42200 | 42100 | 851 |
| 343 | 20250418 | 133500 | 9130143625 | 42200 | 42100 | 42250 | 42050 | 19819 |
| 344 | 20250418 | 133400 | 8295366525 | 42100 | 42050 | 42100 | 42000 | 607 |
| 345 | 20250418 | 133300 | 8269830375 | 42050 | 42050 | 42050 | 42000 | 572 |
| 346 | 20250418 | 133200 | 8245778025 | 42050 | 42000 | 42100 | 42000 | 3060 |
| 347 | 20250418 | 133100 | 8117148175 | 42000 | 42000 | 42000 | 41950 | 354 |
| 348 | 20250418 | 133000 | 8102286725 | 41950 | 41950 | 42000 | 41950 | 888 |
| 349 | 20250418 | 132900 | 8065019725 | 41900 | 41950 | 42000 | 41900 | 626 |
| 350 | 20250418 | 132800 | 8038759025 | 41950 | 41900 | 42000 | 41900 | 921 |
| 351 | 20250418 | 132700 | 8000156275 | 41900 | 41800 | 41900 | 41800 | 769 |
| 352 | 20250418 | 132600 | 7967968925 | 41850 | 41850 | 41850 | 41800 | 205 |
| 353 | 20250418 | 132500 | 7959389725 | 41800 | 41850 | 41900 | 41750 | 739 |
| 354 | 20250418 | 132400 | 7928502225 | 41900 | 41900 | 41950 | 41850 | 369 |
| 355 | 20250418 | 132300 | 7913033575 | 41850 | 41950 | 41950 | 41750 | 2551 |
| 356 | 20250418 | 132200 | 7806313275 | 41950 | 42000 | 42000 | 41950 | 67 |
| 357 | 20250418 | 132100 | 7803502375 | 41900 | 41950 | 42000 | 41900 | 393 |
| 358 | 20250418 | 132000 | 7787008125 | 41950 | 42000 | 42000 | 41950 | 280 |
| 359 | 20250418 | 131900 | 7775255625 | 42000 | 42000 | 42000 | 41950 | 182 |
| 360 | 20250418 | 131800 | 7767611925 | 42000 | 42000 | 42000 | 42000 | 204 |
| 361 | 20250418 | 131700 | 7759043925 | 42000 | 41950 | 42000 | 41900 | 302 |
| 362 | 20250418 | 131600 | 7746370925 | 41900 | 42000 | 42000 | 41900 | 136 |
| 363 | 20250418 | 131500 | 7740661725 | 41950 | 41950 | 42000 | 41900 | 384 |
| 364 | 20250418 | 131400 | 7724542725 | 41950 | 42000 | 42000 | 41900 | 250 |
| 365 | 20250418 | 131300 | 7714047775 | 42000 | 41950 | 42000 | 41900 | 163 |
| 366 | 20250418 | 131200 | 7707210175 | 41950 | 42000 | 42000 | 41850 | 426 |
| 367 | 20250418 | 131100 | 7689333825 | 42000 | 42000 | 42000 | 41950 | 134 |
| 368 | 20250418 | 131000 | 7683705875 | 42000 | 42000 | 42000 | 41900 | 355 |
| 369 | 20250418 | 130900 | 7668804975 | 42000 | 41950 | 42000 | 41950 | 243 |
| 370 | 20250418 | 130800 | 7658599275 | 41900 | 42000 | 42000 | 41900 | 232 |
| 371 | 20250418 | 130700 | 7648857925 | 42000 | 42000 | 42000 | 41850 | 1023 |
| 372 | 20250418 | 130600 | 7605915925 | 42000 | 41950 | 42000 | 41950 | 348 |
| 373 | 20250418 | 130500 | 7591301825 | 42000 | 42000 | 42000 | 41900 | 195 |
| 374 | 20250418 | 130400 | 7583120075 | 42000 | 42000 | 42000 | 41850 | 338 |
| 375 | 20250418 | 130300 | 7568940575 | 42000 | 42000 | 42000 | 41950 | 382 |
| 376 | 20250418 | 130200 | 7552901775 | 42000 | 42000 | 42000 | 41950 | 210 |
| 377 | 20250418 | 130100 | 7544087825 | 42000 | 41950 | 42000 | 41900 | 249 |
| 378 | 20250418 | 130000 | 7533644775 | 42000 | 41950 | 42000 | 41950 | 246 |
| 379 | 20250418 | 125900 | 7523315775 | 41950 | 41950 | 42000 | 41950 | 213 |
| 380 | 20250418 | 125800 | 7514376875 | 41950 | 41950 | 42000 | 41950 | 182 |
| 381 | 20250418 | 125700 | 7506737725 | 41950 | 41950 | 42000 | 41950 | 306 |
| 382 | 20250418 | 125600 | 7493896075 | 41950 | 42000 | 42000 | 41900 | 189 |
| 383 | 20250418 | 125500 | 7485968175 | 42000 | 42000 | 42000 | 41950 | 268 |
| 384 | 20250418 | 125400 | 7474713725 | 42000 | 42000 | 42000 | 41950 | 184 |
| 385 | 20250418 | 125300 | 7466986025 | 42000 | 42000 | 42000 | 41950 | 337 |
| 386 | 20250418 | 125200 | 7452833775 | 41950 | 42000 | 42000 | 41950 | 108 |
| 387 | 20250418 | 125100 | 7448301675 | 41950 | 41950 | 42000 | 41900 | 359 |
| 388 | 20250418 | 125000 | 7433230225 | 41950 | 41950 | 41950 | 41950 | 99 |
| 389 | 20250418 | 124900 | 7429077175 | 41950 | 41950 | 41950 | 41900 | 289 |
| 390 | 20250418 | 124800 | 7416956875 | 41950 | 41950 | 41950 | 41950 | 329 |
| 391 | 20250418 | 124700 | 7403155325 | 41950 | 42000 | 42000 | 41950 | 129 |
| 392 | 20250418 | 124600 | 7397743025 | 42000 | 41950 | 42000 | 41950 | 197 |
| 393 | 20250418 | 124500 | 7389475825 | 41950 | 41900 | 42000 | 41900 | 514 |
| 394 | 20250418 | 124400 | 7367910075 | 41950 | 41950 | 41950 | 41950 | 276 |
| 395 | 20250418 | 124300 | 7356331875 | 42000 | 42000 | 42000 | 41950 | 189 |
| 396 | 20250418 | 124200 | 7348400775 | 42000 | 41950 | 42000 | 41900 | 318 |
| 397 | 20250418 | 124100 | 7335052625 | 41950 | 41950 | 41950 | 41900 | 116 |
| 398 | 20250418 | 124000 | 7330186925 | 41900 | 41950 | 41950 | 41900 | 273 |
| 399 | 20250418 | 123900 | 7318738025 | 41950 | 41950 | 41950 | 41900 | 202 |
| 400 | 20250418 | 123800 | 7310264425 | 41950 | 41950 | 41950 | 41900 | 87 |
| 401 | 20250418 | 123700 | 7306614825 | 41950 | 41950 | 41950 | 41950 | 208 |
| 402 | 20250418 | 123600 | 7297889225 | 41950 | 41900 | 41950 | 41900 | 244 |
| 403 | 20250418 | 123500 | 7287658100 | 41900 | 41900 | 41950 | 41850 | 402 |
| 404 | 20250418 | 123400 | 7270812050 | 41900 | 41900 | 41950 | 41800 | 1164 |
| 405 | 20250418 | 123300 | 7221991850 | 41950 | 41900 | 41950 | 41850 | 444 |
| 406 | 20250418 | 123200 | 7203388350 | 41900 | 41850 | 41900 | 41800 | 249 |
| 407 | 20250418 | 123100 | 7192967050 | 41850 | 41900 | 41900 | 41850 | 1055 |
| 408 | 20250418 | 123000 | 7148810250 | 41900 | 41850 | 41900 | 41850 | 130 |
| 409 | 20250418 | 122900 | 7143366600 | 41900 | 41850 | 41900 | 41850 | 320 |
| 410 | 20250418 | 122800 | 7129963250 | 41900 | 41900 | 41900 | 41850 | 274 |
| 411 | 20250418 | 122700 | 7118484575 | 41900 | 41900 | 41900 | 41850 | 139 |
| 412 | 20250418 | 122600 | 7112660525 | 41900 | 41900 | 41900 | 41850 | 131 |
| 413 | 20250418 | 122500 | 7107171725 | 41900 | 41900 | 41900 | 41850 | 304 |
| 414 | 20250418 | 122400 | 7094437725 | 41850 | 41900 | 41900 | 41850 | 218 |
| 415 | 20250418 | 122300 | 7085306875 | 41900 | 41850 | 41950 | 41850 | 298 |
| 416 | 20250418 | 122200 | 7072819475 | 41900 | 41850 | 41900 | 41850 | 301 |
| 417 | 20250418 | 122100 | 7060207625 | 41900 | 41900 | 41900 | 41800 | 184 |
| 418 | 20250418 | 122000 | 7052503075 | 41900 | 41950 | 41950 | 41850 | 997 |
| 419 | 20250418 | 121900 | 7010725925 | 41950 | 41950 | 41950 | 41950 | 165 |
| 420 | 20250418 | 121800 | 7003804175 | 41950 | 41950 | 41950 | 41950 | 295 |
| 421 | 20250418 | 121700 | 6991428925 | 41950 | 41950 | 41950 | 41900 | 150 |
| 422 | 20250418 | 121600 | 6985139575 | 41950 | 41900 | 41950 | 41900 | 247 |
| 423 | 20250418 | 121500 | 6974778500 | 41950 | 41950 | 41950 | 41900 | 298 |
| 424 | 20250418 | 121400 | 6962281750 | 41950 | 41950 | 41950 | 41900 | 117 |
| 425 | 20250418 | 121300 | 6957373850 | 41950 | 41900 | 41950 | 41900 | 376 |
| 426 | 20250418 | 121200 | 6941605750 | 41950 | 41900 | 41950 | 41900 | 415 |
| 427 | 20250418 | 121100 | 6924213550 | 41900 | 41850 | 41900 | 41850 | 266 |
| 428 | 20250418 | 121000 | 6913072950 | 41850 | 41900 | 41900 | 41850 | 223 |
| 429 | 20250418 | 120900 | 6903733600 | 41850 | 41850 | 41850 | 41800 | 165 |
| 430 | 20250418 | 120800 | 6896828500 | 41850 | 41850 | 41900 | 41800 | 174 |
| 431 | 20250418 | 120700 | 6889542700 | 41850 | 41850 | 41850 | 41750 | 516 |
| 432 | 20250418 | 120600 | 6867953250 | 41850 | 41800 | 41850 | 41800 | 430 |
| 433 | 20250418 | 120500 | 6849957950 | 41800 | 41850 | 41850 | 41800 | 207 |
| 434 | 20250418 | 120400 | 6841296400 | 41850 | 41850 | 41850 | 41800 | 320 |
| 435 | 20250418 | 120300 | 6827908500 | 41850 | 41900 | 41900 | 41850 | 316 |
| 436 | 20250418 | 120200 | 6814681000 | 41900 | 41900 | 41900 | 41850 | 202 |
| 437 | 20250418 | 120100 | 6806221150 | 41900 | 41850 | 41900 | 41800 | 207 |
| 438 | 20250418 | 120000 | 6797554500 | 41850 | 41850 | 41900 | 41850 | 225 |
| 439 | 20250418 | 115900 | 6788131650 | 41850 | 41850 | 41850 | 41850 | 193 |
| 440 | 20250418 | 115800 | 6780054600 | 41850 | 41850 | 41850 | 41850 | 308 |
| 441 | 20250418 | 115700 | 6767164800 | 41850 | 41800 | 41850 | 41800 | 237 |
| 442 | 20250418 | 115600 | 6757252900 | 41800 | 41850 | 41850 | 41800 | 429 |
| 443 | 20250418 | 115500 | 6739311750 | 41850 | 41800 | 41900 | 41800 | 828 |
| 444 | 20250418 | 115400 | 6704663350 | 41850 | 41850 | 41850 | 41750 | 246 |
| 445 | 20250418 | 115300 | 6694371550 | 41850 | 41850 | 41850 | 41800 | 527 |
| 446 | 20250418 | 115200 | 6672336750 | 41800 | 41850 | 41850 | 41800 | 415 |
| 447 | 20250418 | 115100 | 6654973600 | 41850 | 41850 | 41850 | 41800 | 252 |
| 448 | 20250418 | 115000 | 6644436500 | 41800 | 41800 | 41800 | 41750 | 301 |
| 449 | 20250418 | 114900 | 6631858550 | 41800 | 41750 | 41800 | 41750 | 935 |
| 450 | 20250418 | 114800 | 6592806200 | 41750 | 41750 | 41750 | 41700 | 184 |
| 451 | 20250418 | 114700 | 6585124250 | 41750 | 41750 | 41750 | 41750 | 220 |
| 452 | 20250418 | 114600 | 6575939250 | 41750 | 41750 | 41750 | 41750 | 273 |
| 453 | 20250418 | 114500 | 6564541500 | 41700 | 41650 | 41700 | 41600 | 1924 |
| 454 | 20250418 | 114400 | 6484394850 | 41650 | 41700 | 41700 | 41650 | 363 |
| 455 | 20250418 | 114300 | 6469272200 | 41700 | 41700 | 41700 | 41650 | 292 |
| 456 | 20250418 | 114200 | 6457099450 | 41700 | 41700 | 41700 | 41650 | 137 |
| 457 | 20250418 | 114100 | 6451387200 | 41700 | 41750 | 41750 | 41650 | 675 |
| 458 | 20250418 | 114000 | 6423236700 | 41700 | 41750 | 41750 | 41650 | 310 |
| 459 | 20250418 | 113900 | 6410294550 | 41750 | 41750 | 41750 | 41650 | 407 |
| 460 | 20250418 | 113800 | 6393335600 | 41750 | 41750 | 41750 | 41750 | 113 |
| 461 | 20250418 | 113700 | 6388617850 | 41750 | 41750 | 41750 | 41700 | 368 |
| 462 | 20250418 | 113600 | 6373259250 | 41800 | 41800 | 41850 | 41750 | 314 |
| 463 | 20250418 | 113500 | 6360138850 | 41850 | 41800 | 41850 | 41800 | 253 |
| 464 | 20250418 | 113400 | 6349558750 | 41800 | 41800 | 41800 | 41750 | 679 |
| 465 | 20250418 | 113300 | 6321177150 | 41800 | 41800 | 41800 | 41750 | 411 |
| 466 | 20250418 | 113200 | 6304002900 | 41700 | 41850 | 41900 | 41700 | 703 |
| 467 | 20250418 | 113100 | 6274596750 | 41850 | 41900 | 41900 | 41800 | 572 |
| 468 | 20250418 | 113000 | 6250657000 | 41900 | 41850 | 41900 | 41850 | 506 |
| 469 | 20250418 | 112900 | 6229467650 | 41850 | 41800 | 41900 | 41800 | 638 |
| 470 | 20250418 | 112800 | 6202780300 | 41800 | 41850 | 41850 | 41750 | 543 |
| 471 | 20250418 | 112700 | 6180072000 | 41850 | 41750 | 41850 | 41750 | 658 |
| 472 | 20250418 | 112600 | 6152550100 | 41850 | 41800 | 41850 | 41700 | 1664 |
| 473 | 20250418 | 112500 | 6083050450 | 41800 | 41850 | 41900 | 41800 | 2621 |
| 474 | 20250418 | 112400 | 5973246600 | 41850 | 41900 | 41900 | 41800 | 1159 |
| 475 | 20250418 | 112300 | 5924722700 | 41900 | 41900 | 41900 | 41850 | 698 |
| 476 | 20250418 | 112200 | 5895488850 | 41900 | 41850 | 41900 | 41850 | 594 |
| 477 | 20250418 | 112100 | 5870605100 | 41900 | 41850 | 41900 | 41850 | 466 |
| 478 | 20250418 | 112000 | 5851096250 | 41850 | 41900 | 41900 | 41850 | 734 |
| 479 | 20250418 | 111900 | 5820352400 | 41900 | 41900 | 41900 | 41800 | 574 |
| 480 | 20250418 | 111800 | 5796308600 | 41900 | 41950 | 41950 | 41800 | 1074 |
| 481 | 20250418 | 111700 | 5751359250 | 41900 | 41900 | 41950 | 41900 | 759 |
| 482 | 20250418 | 111600 | 5719539300 | 41950 | 41950 | 41950 | 41900 | 898 |
| 483 | 20250418 | 111500 | 5681900200 | 41950 | 42000 | 42000 | 41900 | 774 |
| 484 | 20250418 | 111400 | 5649423750 | 42000 | 42000 | 42000 | 41950 | 712 |
| 485 | 20250418 | 111300 | 5619525050 | 42000 | 42000 | 42050 | 41950 | 783 |
| 486 | 20250418 | 111200 | 5586635900 | 41950 | 41950 | 42000 | 41900 | 7239 |
| 487 | 20250418 | 111100 | 5282866250 | 41950 | 41950 | 42000 | 41850 | 3907 |
| 488 | 20250418 | 111000 | 5118965600 | 41950 | 41850 | 41950 | 41800 | 1841 |
| 489 | 20250418 | 110900 | 5041834350 | 41850 | 41900 | 41950 | 41800 | 791 |
| 490 | 20250418 | 110800 | 5008705850 | 41950 | 41900 | 41950 | 41800 | 638 |
| 491 | 20250418 | 110700 | 4981971750 | 41900 | 41900 | 41900 | 41800 | 1109 |
| 492 | 20250418 | 110600 | 4935525550 | 41900 | 41850 | 41900 | 41800 | 770 |
| 493 | 20250418 | 110500 | 4903294500 | 41850 | 41800 | 41850 | 41700 | 11311 |
| 494 | 20250418 | 110400 | 4431466050 | 41800 | 41800 | 41850 | 41800 | 626 |
| 495 | 20250418 | 110300 | 4405293400 | 41800 | 41850 | 41850 | 41800 | 349 |
| 496 | 20250418 | 110200 | 4390696525 | 41850 | 41850 | 41850 | 41850 | 341 |
| 497 | 20250418 | 110100 | 4376425675 | 41850 | 41800 | 41850 | 41800 | 143 |
| 498 | 20250418 | 110000 | 4370441475 | 41800 | 41800 | 41850 | 41750 | 2164 |
| 499 | 20250418 | 105900 | 4279991925 | 41800 | 41700 | 41800 | 41700 | 676 |
| 500 | 20250418 | 105800 | 4251762225 | 41700 | 41750 | 41800 | 41700 | 231 |
| 501 | 20250418 | 105700 | 4242123975 | 41750 | 41800 | 41800 | 41750 | 271 |
| 502 | 20250418 | 105600 | 4230808325 | 41750 | 41800 | 41800 | 41700 | 392 |
| 503 | 20250418 | 105500 | 4214434475 | 41750 | 41700 | 41800 | 41700 | 194 |
| 504 | 20250418 | 105400 | 4206333775 | 41750 | 41800 | 41800 | 41750 | 475 |
| 505 | 20250418 | 105300 | 4186488075 | 41800 | 41800 | 41800 | 41750 | 393 |
| 506 | 20250418 | 105200 | 4170064475 | 41800 | 41800 | 41800 | 41750 | 641 |
| 507 | 20250418 | 105100 | 4143273925 | 41800 | 41750 | 41800 | 41700 | 391 |
| 508 | 20250418 | 105000 | 4126946175 | 41750 | 41775 | 41800 | 41700 | 570 |
| 509 | 20250418 | 104900 | 4103148500 | 41775 | 41800 | 41800 | 41775 | 220 |
| 510 | 20250418 | 104800 | 4093952525 | 41800 | 41800 | 41850 | 41750 | 224 |
| 511 | 20250418 | 104700 | 4084591725 | 41800 | 41750 | 41800 | 41750 | 587 |
| 512 | 20250418 | 104600 | 4060055225 | 41800 | 41800 | 41800 | 41750 | 161 |
| 513 | 20250418 | 104500 | 4053327475 | 41800 | 41750 | 41800 | 41700 | 273 |
| 514 | 20250418 | 104400 | 4041922275 | 41750 | 41750 | 41750 | 41700 | 824 |
| 515 | 20250418 | 104300 | 4007523525 | 41750 | 41750 | 41750 | 41700 | 82 |
| 516 | 20250418 | 104200 | 4004101025 | 41750 | 41700 | 41750 | 41700 | 1298 |
| 517 | 20250418 | 104100 | 3949955525 | 41750 | 41750 | 41750 | 41700 | 260 |
| 518 | 20250418 | 104000 | 3939104575 | 41750 | 41800 | 41800 | 41750 | 854 |
| 519 | 20250418 | 103900 | 3903448975 | 41800 | 41750 | 41800 | 41750 | 820 |
| 520 | 20250418 | 103800 | 3869194325 | 41750 | 41750 | 41750 | 41700 | 197 |
| 521 | 20250418 | 103700 | 3860969625 | 41750 | 41700 | 41750 | 41700 | 462 |
| 522 | 20250418 | 103600 | 3841683375 | 41700 | 41700 | 41750 | 41650 | 1237 |
| 523 | 20250418 | 103500 | 3790084025 | 41700 | 41650 | 41700 | 41650 | 586 |
| 524 | 20250418 | 103400 | 3765664925 | 41700 | 41700 | 41750 | 41700 | 166 |
| 525 | 20250418 | 103300 | 3758739575 | 41650 | 41650 | 41700 | 41600 | 1851 |
| 526 | 20250418 | 103200 | 3681592475 | 41650 | 41600 | 41650 | 41600 | 1160 |
| 527 | 20250418 | 103100 | 3633323225 | 41550 | 41600 | 41600 | 41550 | 297 |
| 528 | 20250418 | 103000 | 3620975975 | 41600 | 41550 | 41650 | 41550 | 210 |
| 529 | 20250418 | 102900 | 3612236825 | 41600 | 41600 | 41650 | 41550 | 412 |
| 530 | 20250418 | 102800 | 3595100525 | 41600 | 41650 | 41650 | 41550 | 230 |
| 531 | 20250418 | 102700 | 3585526025 | 41550 | 41550 | 41700 | 41500 | 3007 |
| 532 | 20250418 | 102600 | 3460454225 | 41550 | 41500 | 41550 | 41500 | 877 |
| 533 | 20250418 | 102500 | 3424039325 | 41500 | 41500 | 41500 | 41450 | 199 |
| 534 | 20250418 | 102400 | 3415781025 | 41500 | 41500 | 41550 | 41500 | 837 |
| 535 | 20250418 | 102300 | 3381037475 | 41500 | 41500 | 41550 | 41500 | 176 |
| 536 | 20250418 | 102200 | 3373730575 | 41500 | 41500 | 41550 | 41500 | 223 |
| 537 | 20250418 | 102100 | 3364468275 | 41500 | 41550 | 41550 | 41450 | 409 |
| 538 | 20250418 | 102000 | 3347486425 | 41550 | 41500 | 41550 | 41500 | 173 |
| 539 | 20250418 | 101900 | 3340301525 | 41500 | 41500 | 41500 | 41500 | 562 |
| 540 | 20250418 | 101800 | 3316978525 | 41500 | 41500 | 41500 | 41450 | 278 |
| 541 | 20250418 | 101700 | 3305442525 | 41500 | 41500 | 41500 | 41400 | 520 |
| 542 | 20250418 | 101600 | 3283876875 | 41500 | 41500 | 41500 | 41350 | 316 |
| 543 | 20250418 | 101500 | 3270775225 | 41500 | 41450 | 41500 | 41450 | 1065 |
| 544 | 20250418 | 101400 | 3226621375 | 41450 | 41450 | 41450 | 41450 | 568 |
| 545 | 20250418 | 101300 | 3203077775 | 41450 | 41450 | 41450 | 41400 | 99 |
| 546 | 20250418 | 101200 | 3198974775 | 41450 | 41400 | 41450 | 41350 | 570 |
| 547 | 20250418 | 101100 | 3175370775 | 41400 | 41400 | 41400 | 41350 | 369 |
| 548 | 20250418 | 101000 | 3160100725 | 41400 | 41450 | 41450 | 41350 | 483 |
| 549 | 20250418 | 100900 | 3140117525 | 41400 | 41400 | 41450 | 41400 | 527 |
| 550 | 20250418 | 100800 | 3118294075 | 41400 | 41400 | 41400 | 41300 | 1177 |
| 551 | 20250418 | 100700 | 3069612225 | 41400 | 41400 | 41400 | 41350 | 515 |
| 552 | 20250418 | 100600 | 3048297375 | 41400 | 41450 | 41500 | 41400 | 1064 |
| 553 | 20250418 | 100500 | 3004235025 | 41450 | 41500 | 41500 | 41400 | 505 |
| 554 | 20250418 | 100400 | 2983316175 | 41500 | 41500 | 41500 | 41450 | 773 |
| 555 | 20250418 | 100300 | 2951263575 | 41450 | 41550 | 41550 | 41450 | 182 |
| 556 | 20250418 | 100200 | 2943704625 | 41550 | 41550 | 41550 | 41500 | 410 |
| 557 | 20250418 | 100100 | 2926681775 | 41550 | 41600 | 41600 | 41450 | 415 |
| 558 | 20250418 | 100000 | 2909426325 | 41600 | 41650 | 41650 | 41500 | 2510 |
| 559 | 20250418 | 095900 | 2805071275 | 41600 | 41650 | 41650 | 41600 | 351 |
| 560 | 20250418 | 095800 | 2790459075 | 41650 | 41750 | 41750 | 41650 | 481 |
| 561 | 20250418 | 095700 | 2770399975 | 41700 | 41700 | 41750 | 41650 | 2303 |
| 562 | 20250418 | 095600 | 2674399225 | 41700 | 41700 | 41700 | 41600 | 984 |
| 563 | 20250418 | 095500 | 2633410225 | 41650 | 41650 | 41700 | 41600 | 1751 |
| 564 | 20250418 | 095400 | 2560515775 | 41600 | 41550 | 41700 | 41550 | 3402 |
| 565 | 20250418 | 095300 | 2418944775 | 41550 | 41500 | 41550 | 41500 | 377 |
| 566 | 20250418 | 095200 | 2403285625 | 41500 | 41550 | 41550 | 41450 | 1264 |
| 567 | 20250418 | 095100 | 2350791775 | 41550 | 41500 | 41600 | 41450 | 1039 |
| 568 | 20250418 | 095000 | 2307624625 | 41500 | 41500 | 41550 | 41500 | 269 |
| 569 | 20250418 | 094900 | 2296451575 | 41550 | 41550 | 41550 | 41500 | 287 |
| 570 | 20250418 | 094800 | 2284528475 | 41450 | 41400 | 41600 | 41400 | 2830 |
| 571 | 20250418 | 094700 | 2167126675 | 41450 | 41350 | 41450 | 41350 | 1795 |
| 572 | 20250418 | 094600 | 2092820025 | 41400 | 41350 | 41400 | 41300 | 798 |
| 573 | 20250418 | 094500 | 2059820575 | 41350 | 41350 | 41400 | 41350 | 917 |
| 574 | 20250418 | 094400 | 2021889125 | 41400 | 41400 | 41400 | 41350 | 1392 |
| 575 | 20250418 | 094300 | 1964280575 | 41400 | 41350 | 41450 | 41300 | 2589 |
| 576 | 20250418 | 094200 | 1857145275 | 41350 | 41350 | 41350 | 41300 | 1034 |
| 577 | 20250418 | 094100 | 1814437675 | 41300 | 41250 | 41350 | 41200 | 2446 |
| 578 | 20250418 | 094000 | 1713465275 | 41200 | 41250 | 41250 | 41150 | 561 |
| 579 | 20250418 | 093900 | 1690358825 | 41250 | 41200 | 41250 | 41200 | 704 |
| 580 | 20250418 | 093800 | 1661338375 | 41200 | 41250 | 41250 | 41150 | 406 |
| 581 | 20250418 | 093700 | 1644612075 | 41200 | 41250 | 41250 | 41200 | 169 |
| 582 | 20250418 | 093600 | 1637641875 | 41250 | 41250 | 41300 | 41200 | 487 |
| 583 | 20250418 | 093500 | 1617546625 | 41300 | 41250 | 41300 | 41150 | 1250 |
| 584 | 20250418 | 093400 | 1566014125 | 41250 | 41200 | 41250 | 41200 | 621 |
| 585 | 20250418 | 093300 | 1540399425 | 41250 | 41150 | 41350 | 41150 | 3893 |
| 586 | 20250418 | 093200 | 1380066175 | 41150 | 41000 | 41200 | 41000 | 1250 |
| 587 | 20250418 | 093100 | 1328653600 | 41000 | 40925 | 41000 | 40925 | 175 |
| 588 | 20250418 | 093000 | 1321485300 | 40950 | 40900 | 40950 | 40900 | 239 |
| 589 | 20250418 | 092900 | 1311703650 | 40900 | 41000 | 41100 | 40900 | 749 |
| 590 | 20250418 | 092800 | 1281025250 | 41000 | 41050 | 41050 | 40950 | 596 |
| 591 | 20250418 | 092700 | 1256580375 | 41100 | 41150 | 41200 | 41100 | 1305 |
| 592 | 20250418 | 092600 | 1202919925 | 41150 | 41150 | 41250 | 41100 | 1577 |
| 593 | 20250418 | 092500 | 1137964875 | 41150 | 41150 | 41150 | 41100 | 1516 |
| 594 | 20250418 | 092400 | 1075615375 | 41150 | 41200 | 41250 | 41100 | 1013 |
| 595 | 20250418 | 092300 | 1033911025 | 41200 | 41000 | 41250 | 41000 | 1986 |
| 596 | 20250418 | 092200 | 952231325 | 41000 | 41050 | 41100 | 41000 | 1015 |
| 597 | 20250418 | 092100 | 910583775 | 41050 | 40950 | 41050 | 40850 | 1995 |
| 598 | 20250418 | 092000 | 828791500 | 40900 | 40750 | 40900 | 40750 | 2347 |
| 599 | 20250418 | 091900 | 732987300 | 40750 | 40750 | 40800 | 40700 | 495 |
| 600 | 20250418 | 091800 | 712820200 | 40800 | 40700 | 40800 | 40700 | 962 |
| 601 | 20250418 | 091700 | 673614600 | 40700 | 40650 | 40750 | 40650 | 664 |
| 602 | 20250418 | 091600 | 646571800 | 40750 | 40600 | 40750 | 40600 | 1655 |
| 603 | 20250418 | 091500 | 579299600 | 40600 | 40550 | 40650 | 40550 | 1064 |
| 604 | 20250418 | 091400 | 536101450 | 40550 | 40550 | 40550 | 40500 | 1062 |
| 605 | 20250418 | 091300 | 493038050 | 40550 | 40475 | 40550 | 40450 | 1116 |
| 606 | 20250418 | 091200 | 447848300 | 40475 | 40450 | 40500 | 40450 | 388 |
| 607 | 20250418 | 091100 | 432148250 | 40450 | 40400 | 40500 | 40400 | 957 |
| 608 | 20250418 | 091000 | 393410350 | 40400 | 40350 | 40450 | 40300 | 2488 |
| 609 | 20250418 | 090900 | 292945350 | 40350 | 40400 | 40400 | 40300 | 2199 |
| 610 | 20250418 | 090800 | 204275950 | 40400 | 40300 | 40400 | 40300 | 236 |
| 611 | 20250418 | 090700 | 194755750 | 40350 | 40300 | 40350 | 40250 | 506 |
| 612 | 20250418 | 090600 | 174366750 | 40300 | 40300 | 40300 | 40250 | 90 |
| 613 | 20250418 | 090500 | 170740900 | 40300 | 40250 | 40400 | 40250 | 647 |
| 614 | 20250418 | 090400 | 144624600 | 40300 | 40350 | 40400 | 40250 | 174 |
| 615 | 20250418 | 090300 | 137614400 | 40300 | 40350 | 40400 | 40250 | 301 |
| 616 | 20250418 | 090200 | 125476300 | 40300 | 40300 | 40350 | 40300 | 712 |
| 617 | 20250418 | 090100 | 96766800 | 40350 | 40200 | 40400 | 40200 | 697 |
| 618 | 20250418 | 090000 | 68671900 | 40250 | 40250 | 40300 | 40100 | 1707 |