30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 3 | 20250418 | 183200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20250418 | 183100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20250418 | 183000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20250418 | 182900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20250418 | 182800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20250418 | 182700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20250418 | 182600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20250418 | 182500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20250418 | 182400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20250418 | 182300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20250418 | 182200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20250418 | 182100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20250418 | 182000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20250418 | 181900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20250418 | 181800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20250418 | 181700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20250418 | 181600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20250418 | 181500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20250418 | 181400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20250418 | 181300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20250418 | 181200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20250418 | 181100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20250418 | 181000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20250418 | 180900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20250418 | 180800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20250418 | 180700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20250418 | 180600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20250418 | 180500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20250418 | 180400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20250418 | 180300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 33 | 20250418 | 180200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20250418 | 180100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20250418 | 180000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20250418 | 175900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20250418 | 175800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20250418 | 175700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20250418 | 175600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20250418 | 175500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20250418 | 175400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20250418 | 175300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20250418 | 175200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20250418 | 175100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20250418 | 175000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20250418 | 174900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20250418 | 174800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20250418 | 174700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20250418 | 174600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20250418 | 174500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20250418 | 174400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20250418 | 174300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20250418 | 174200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20250418 | 174100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20250418 | 174000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20250418 | 173900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20250418 | 173800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20250418 | 173700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20250418 | 173600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20250418 | 173500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20250418 | 173400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20250418 | 173300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 63 | 20250418 | 173200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20250418 | 173100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20250418 | 173000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20250418 | 172900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20250418 | 172800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20250418 | 172700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20250418 | 172600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20250418 | 172500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20250418 | 172400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20250418 | 172300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20250418 | 172200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20250418 | 172100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20250418 | 172000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20250418 | 171900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20250418 | 171800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20250418 | 171700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20250418 | 171600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20250418 | 171500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20250418 | 171400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20250418 | 171300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20250418 | 171200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20250418 | 171100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20250418 | 171000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20250418 | 170900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20250418 | 170800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20250418 | 170700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20250418 | 170600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20250418 | 170500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20250418 | 170400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20250418 | 170300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 93 | 20250418 | 170200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20250418 | 170100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20250418 | 170000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20250418 | 165900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20250418 | 165800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20250418 | 165700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20250418 | 165600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20250418 | 165500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20250418 | 165400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20250418 | 165300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20250418 | 165200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20250418 | 165100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20250418 | 165000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20250418 | 164900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20250418 | 164800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20250418 | 164700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20250418 | 164600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20250418 | 164500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20250418 | 164400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20250418 | 164300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20250418 | 164200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20250418 | 164100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20250418 | 164000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20250418 | 163900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20250418 | 163800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20250418 | 163700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20250418 | 163600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20250418 | 163500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20250418 | 163400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20250418 | 163300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 123 | 20250418 | 163200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20250418 | 163100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20250418 | 163000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20250418 | 162900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20250418 | 162800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20250418 | 162700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20250418 | 162600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20250418 | 162500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20250418 | 162400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20250418 | 162300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20250418 | 162200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20250418 | 162100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20250418 | 162000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20250418 | 161900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20250418 | 161800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20250418 | 161700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20250418 | 161600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20250418 | 161500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20250418 | 161400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20250418 | 161300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20250418 | 161200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20250418 | 161100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20250418 | 161000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20250418 | 160900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20250418 | 160800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20250418 | 160700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20250418 | 160600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20250418 | 160500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20250418 | 160400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20250418 | 160300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 153 | 20250418 | 160200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20250418 | 160100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20250418 | 160000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20250418 | 155900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20250418 | 155800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20250418 | 155700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20250418 | 155600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20250418 | 155500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20250418 | 155400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20250418 | 155300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20250418 | 155200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20250418 | 155100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20250418 | 155000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20250418 | 154900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20250418 | 154800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20250418 | 154700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20250418 | 154600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20250418 | 154500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20250418 | 154400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20250418 | 154300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20250418 | 154200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20250418 | 154100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20250418 | 154000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20250418 | 153900 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20250418 | 153800 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20250418 | 153700 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20250418 | 153600 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20250418 | 153500 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20250418 | 153400 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20250418 | 153300 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 183 | 20250418 | 153200 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20250418 | 153100 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20250418 | 153000 | 2270504075 | 23300 | 23300 | 23300 | 23300 | 2836 |
| 186 | 20250418 | 152900 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20250418 | 152800 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20250418 | 152700 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20250418 | 152600 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20250418 | 152500 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20250418 | 152400 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20250418 | 152300 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20250418 | 152200 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20250418 | 152100 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20250418 | 152000 | 2204425275 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20250418 | 151900 | 2204425275 | 23400 | 23400 | 23450 | 23400 | 120 |
| 197 | 20250418 | 151800 | 2201614725 | 23400 | 23200 | 23450 | 23150 | 456 |
| 198 | 20250418 | 151700 | 2190971125 | 23200 | 23200 | 23200 | 23200 | 1376 |
| 199 | 20250418 | 151600 | 2159047925 | 23250 | 23250 | 23300 | 23200 | 1323 |
| 200 | 20250418 | 151500 | 2128291125 | 23300 | 23300 | 23400 | 23300 | 945 |
| 201 | 20250418 | 151400 | 2106257075 | 23300 | 23400 | 23400 | 23300 | 456 |
| 202 | 20250418 | 151300 | 2095603875 | 23400 | 23350 | 23450 | 23350 | 662 |
| 203 | 20250418 | 151200 | 2080130475 | 23350 | 23450 | 23450 | 23350 | 348 |
| 204 | 20250418 | 151100 | 2071982075 | 23500 | 23550 | 23550 | 23500 | 263 |
| 205 | 20250418 | 151000 | 2065801325 | 23500 | 23500 | 23550 | 23500 | 107 |
| 206 | 20250418 | 150900 | 2063286625 | 23500 | 23500 | 23500 | 23500 | 42 |
| 207 | 20250418 | 150800 | 2062299625 | 23500 | 23500 | 23500 | 23500 | 40 |
| 208 | 20250418 | 150700 | 2061359625 | 23500 | 23500 | 23500 | 23500 | 44 |
| 209 | 20250418 | 150600 | 2060325625 | 23500 | 23500 | 23650 | 23400 | 531 |
| 210 | 20250418 | 150500 | 2047854225 | 23500 | 23500 | 23650 | 23500 | 198 |
| 211 | 20250418 | 150400 | 2043186775 | 23550 | 23500 | 23550 | 23500 | 53 |
| 212 | 20250418 | 150300 | 2041941225 | 23500 | 23500 | 23500 | 23500 | 56 |
| 213 | 20250418 | 150200 | 2040625225 | 23550 | 23500 | 23550 | 23500 | 21 |
| 214 | 20250418 | 150100 | 2040131675 | 23500 | 23500 | 23500 | 23500 | 53 |
| 215 | 20250418 | 150000 | 2038886175 | 23550 | 23550 | 23550 | 23500 | 98 |
| 216 | 20250418 | 145900 | 2036579825 | 23500 | 23550 | 23550 | 23500 | 478 |
| 217 | 20250418 | 145800 | 2025324975 | 23600 | 23550 | 23600 | 23550 | 611 |
| 218 | 20250418 | 145700 | 2010934975 | 23600 | 23550 | 23600 | 23550 | 383 |
| 219 | 20250418 | 145600 | 2001898475 | 23600 | 23550 | 23600 | 23550 | 51 |
| 220 | 20250418 | 145500 | 2000697025 | 23600 | 23550 | 23600 | 23550 | 71 |
| 221 | 20250418 | 145400 | 1999024525 | 23600 | 23550 | 23600 | 23500 | 301 |
| 222 | 20250418 | 145300 | 1991928425 | 23550 | 23550 | 23550 | 23500 | 121 |
| 223 | 20250418 | 145200 | 1989080625 | 23550 | 23550 | 23600 | 23550 | 54 |
| 224 | 20250418 | 145100 | 1987808525 | 23550 | 23550 | 23600 | 23550 | 321 |
| 225 | 20250418 | 145000 | 1980238525 | 23550 | 23550 | 23600 | 23500 | 223 |
| 226 | 20250418 | 144900 | 1974988025 | 23550 | 23400 | 23550 | 23400 | 105 |
| 227 | 20250418 | 144800 | 1972518575 | 23450 | 23450 | 23550 | 23450 | 283 |
| 228 | 20250418 | 144700 | 1965861575 | 23450 | 23500 | 23600 | 23450 | 468 |
| 229 | 20250418 | 144600 | 1954862225 | 23600 | 23550 | 23600 | 23500 | 252 |
| 230 | 20250418 | 144500 | 1948921575 | 23550 | 23550 | 23550 | 23500 | 426 |
| 231 | 20250418 | 144400 | 1938891325 | 23500 | 23450 | 23600 | 23450 | 425 |
| 232 | 20250418 | 144300 | 1928876025 | 23450 | 23500 | 23500 | 23450 | 53 |
| 233 | 20250418 | 144200 | 1927632375 | 23500 | 23450 | 23500 | 23450 | 195 |
| 234 | 20250418 | 144100 | 1923052025 | 23450 | 23450 | 23500 | 23450 | 80 |
| 235 | 20250418 | 144000 | 1921174275 | 23500 | 23400 | 23500 | 23400 | 127 |
| 236 | 20250418 | 143900 | 1918197875 | 23400 | 23400 | 23450 | 23400 | 53 |
| 237 | 20250418 | 143800 | 1916956975 | 23450 | 23400 | 23450 | 23350 | 93 |
| 238 | 20250418 | 143700 | 1914781975 | 23400 | 23400 | 23400 | 23350 | 58 |
| 239 | 20250418 | 143600 | 1913426850 | 23350 | 23350 | 23400 | 23350 | 40 |
| 240 | 20250418 | 143500 | 1912492000 | 23350 | 23350 | 23450 | 23350 | 45 |
| 241 | 20250418 | 143400 | 1911440350 | 23350 | 23350 | 23400 | 23350 | 65 |
| 242 | 20250418 | 143300 | 1909921650 | 23350 | 23350 | 23400 | 23300 | 49 |
| 243 | 20250418 | 143200 | 1908778100 | 23300 | 23350 | 23350 | 23300 | 216 |
| 244 | 20250418 | 143100 | 1903735700 | 23400 | 23300 | 23400 | 23300 | 58 |
| 245 | 20250418 | 143000 | 1902381350 | 23300 | 23300 | 23350 | 23300 | 43 |
| 246 | 20250418 | 142900 | 1901378850 | 23350 | 23350 | 23350 | 23300 | 149 |
| 247 | 20250418 | 142800 | 1897901350 | 23350 | 23400 | 23450 | 23250 | 464 |
| 248 | 20250418 | 142700 | 1887069600 | 23400 | 23450 | 23450 | 23400 | 40 |
| 249 | 20250418 | 142600 | 1886133150 | 23400 | 23400 | 23450 | 23400 | 60 |
| 250 | 20250418 | 142500 | 1884728700 | 23400 | 23400 | 23450 | 23350 | 85 |
| 251 | 20250418 | 142400 | 1882740400 | 23350 | 23350 | 23400 | 23300 | 52 |
| 252 | 20250418 | 142300 | 1881526600 | 23350 | 23300 | 23400 | 23300 | 55 |
| 253 | 20250418 | 142200 | 1880243000 | 23350 | 23300 | 23400 | 23300 | 195 |
| 254 | 20250418 | 142100 | 1875690850 | 23350 | 23300 | 23350 | 23300 | 53 |
| 255 | 20250418 | 142000 | 1874455450 | 23400 | 23350 | 23400 | 23250 | 811 |
| 256 | 20250418 | 141900 | 1855539600 | 23400 | 23350 | 23400 | 23350 | 39 |
| 257 | 20250418 | 141800 | 1854628550 | 23400 | 23350 | 23400 | 23350 | 81 |
| 258 | 20250418 | 141700 | 1852736250 | 23350 | 23350 | 23400 | 23350 | 74 |
| 259 | 20250418 | 141600 | 1851006700 | 23350 | 23300 | 23400 | 23300 | 226 |
| 260 | 20250418 | 141500 | 1845730050 | 23350 | 23400 | 23400 | 23300 | 236 |
| 261 | 20250418 | 141400 | 1840230600 | 23350 | 23400 | 23400 | 23350 | 221 |
| 262 | 20250418 | 141300 | 1835066800 | 23400 | 23400 | 23400 | 23350 | 807 |
| 263 | 20250418 | 141200 | 1816203450 | 23400 | 23500 | 23500 | 23400 | 268 |
| 264 | 20250418 | 141100 | 1809919600 | 23450 | 23550 | 23550 | 23450 | 659 |
| 265 | 20250418 | 141000 | 1794440450 | 23550 | 23550 | 23550 | 23550 | 29 |
| 266 | 20250418 | 140900 | 1793757500 | 23550 | 23600 | 23600 | 23550 | 196 |
| 267 | 20250418 | 140800 | 1789141500 | 23600 | 23600 | 23600 | 23550 | 10 |
| 268 | 20250418 | 140700 | 1788905550 | 23600 | 23650 | 23650 | 23550 | 107 |
| 269 | 20250418 | 140600 | 1786381350 | 23650 | 23650 | 23650 | 23650 | 9 |
| 270 | 20250418 | 140500 | 1786168500 | 23650 | 23650 | 23650 | 23650 | 4 |
| 271 | 20250418 | 140400 | 1786073900 | 23650 | 23650 | 23650 | 23650 | 10 |
| 272 | 20250418 | 140300 | 1785837400 | 23600 | 23600 | 23650 | 23600 | 338 |
| 273 | 20250418 | 140200 | 1777860350 | 23600 | 23600 | 23600 | 23600 | 8 |
| 274 | 20250418 | 140100 | 1777671550 | 23600 | 23650 | 23650 | 23550 | 10 |
| 275 | 20250418 | 140000 | 1777435400 | 23650 | 23650 | 23650 | 23650 | 11 |
| 276 | 20250418 | 135900 | 1777175250 | 23650 | 23650 | 23650 | 23650 | 9 |
| 277 | 20250418 | 135800 | 1776962400 | 23550 | 23600 | 23650 | 23500 | 581 |
| 278 | 20250418 | 135700 | 1763265750 | 23650 | 23650 | 23650 | 23650 | 10 |
| 279 | 20250418 | 135600 | 1763029250 | 23650 | 23600 | 23650 | 23600 | 283 |
| 280 | 20250418 | 135500 | 1756347500 | 23600 | 23600 | 23600 | 23550 | 11 |
| 281 | 20250418 | 135400 | 1756087950 | 23600 | 23600 | 23600 | 23600 | 11 |
| 282 | 20250418 | 135300 | 1755828350 | 23600 | 23600 | 23600 | 23600 | 26 |
| 283 | 20250418 | 135200 | 1755214750 | 23550 | 23650 | 23650 | 23550 | 357 |
| 284 | 20250418 | 135100 | 1746789900 | 23650 | 23650 | 23650 | 23650 | 9 |
| 285 | 20250418 | 135000 | 1746577050 | 23650 | 23650 | 23650 | 23650 | 14 |
| 286 | 20250418 | 134900 | 1746245950 | 23650 | 23650 | 23650 | 23650 | 9 |
| 287 | 20250418 | 134800 | 1746033100 | 23600 | 23650 | 23650 | 23600 | 10 |
| 288 | 20250418 | 134700 | 1745796650 | 23600 | 23650 | 23650 | 23600 | 55 |
| 289 | 20250418 | 134600 | 1744497750 | 23700 | 23650 | 23700 | 23650 | 218 |
| 290 | 20250418 | 134500 | 1739341500 | 23750 | 23700 | 23750 | 23700 | 77 |
| 291 | 20250418 | 134400 | 1737516200 | 23750 | 23750 | 23750 | 23750 | 9 |
| 292 | 20250418 | 134300 | 1737302450 | 23750 | 23700 | 23750 | 23700 | 87 |
| 293 | 20250418 | 134200 | 1735239300 | 23750 | 23700 | 23750 | 23700 | 76 |
| 294 | 20250418 | 134100 | 1733437800 | 23700 | 23700 | 23750 | 23700 | 205 |
| 295 | 20250418 | 134000 | 1728577700 | 23700 | 23700 | 23700 | 23700 | 155 |
| 296 | 20250418 | 133900 | 1724904200 | 23750 | 23700 | 23750 | 23700 | 15 |
| 297 | 20250418 | 133800 | 1724548400 | 23700 | 23750 | 23750 | 23700 | 19 |
| 298 | 20250418 | 133700 | 1724097850 | 23750 | 23750 | 23750 | 23700 | 20 |
| 299 | 20250418 | 133600 | 1723622950 | 23750 | 23750 | 23750 | 23750 | 9 |
| 300 | 20250418 | 133500 | 1723409200 | 23700 | 23750 | 23750 | 23700 | 496 |
| 301 | 20250418 | 133400 | 1711652900 | 23750 | 23750 | 23750 | 23750 | 8 |
| 302 | 20250418 | 133300 | 1711462900 | 23700 | 23750 | 23750 | 23700 | 475 |
| 303 | 20250418 | 133200 | 1700204150 | 23750 | 23750 | 23750 | 23750 | 10 |
| 304 | 20250418 | 133100 | 1699966650 | 23750 | 23750 | 23750 | 23750 | 10 |
| 305 | 20250418 | 133000 | 1699729150 | 23750 | 23750 | 23750 | 23750 | 25 |
| 306 | 20250418 | 132900 | 1699135400 | 23750 | 23700 | 23750 | 23700 | 6 |
| 307 | 20250418 | 132800 | 1698992950 | 23750 | 23700 | 23750 | 23700 | 3180 |
| 308 | 20250418 | 132700 | 1623608850 | 23700 | 23700 | 23700 | 23700 | 348 |
| 309 | 20250418 | 132600 | 1615361250 | 23700 | 23700 | 23700 | 23700 | 33 |
| 310 | 20250418 | 132500 | 1614579150 | 23700 | 23700 | 23700 | 23700 | 10 |
| 311 | 20250418 | 132400 | 1614342150 | 23700 | 23700 | 23700 | 23650 | 30 |
| 312 | 20250418 | 132300 | 1613632150 | 23700 | 23700 | 23700 | 23700 | 9 |
| 313 | 20250418 | 132200 | 1613418850 | 23700 | 23700 | 23700 | 23650 | 27 |
| 314 | 20250418 | 132100 | 1612779000 | 23700 | 23700 | 23700 | 23650 | 404 |
| 315 | 20250418 | 132000 | 1603223800 | 23700 | 23700 | 23700 | 23700 | 129 |
| 316 | 20250418 | 131900 | 1600166500 | 23700 | 23700 | 23700 | 23700 | 12 |
| 317 | 20250418 | 131800 | 1599882100 | 23650 | 23700 | 23700 | 23650 | 113 |
| 318 | 20250418 | 131700 | 1597204550 | 23700 | 23650 | 23700 | 23650 | 104 |
| 319 | 20250418 | 131600 | 1594744750 | 23650 | 23650 | 23650 | 23650 | 2 |
| 320 | 20250418 | 131500 | 1594697450 | 23650 | 23650 | 23650 | 23650 | 81 |
| 321 | 20250418 | 131400 | 1592781800 | 23650 | 23650 | 23650 | 23600 | 444 |
| 322 | 20250418 | 131300 | 1582283300 | 23625 | 23650 | 23650 | 23600 | 27 |
| 323 | 20250418 | 131200 | 1581645025 | 23650 | 23650 | 23650 | 23650 | 136 |
| 324 | 20250418 | 131100 | 1578428625 | 23650 | 23700 | 23700 | 23650 | 74 |
| 325 | 20250418 | 131000 | 1576678475 | 23650 | 23650 | 23650 | 23650 | 112 |
| 326 | 20250418 | 130900 | 1574029675 | 23600 | 23650 | 23650 | 23600 | 108 |
| 327 | 20250418 | 130800 | 1571475525 | 23700 | 23700 | 23700 | 23700 | 1 |
| 328 | 20250418 | 130700 | 1571451825 | 23700 | 23650 | 23700 | 23650 | 164 |
| 329 | 20250418 | 130600 | 1567573175 | 23650 | 23650 | 23650 | 23650 | 50 |
| 330 | 20250418 | 130500 | 1566390675 | 23600 | 23600 | 23600 | 23550 | 25 |
| 331 | 20250418 | 130400 | 1565800725 | 23650 | 23600 | 23650 | 23600 | 96 |
| 332 | 20250418 | 130300 | 1563531575 | 23650 | 23650 | 23650 | 23550 | 1211 |
| 333 | 20250418 | 130200 | 1534994075 | 23650 | 23650 | 23700 | 23650 | 105 |
| 334 | 20250418 | 130100 | 1532509925 | 23650 | 23650 | 23650 | 23650 | 1 |
| 335 | 20250418 | 130000 | 1532486275 | 23650 | 23750 | 23750 | 23650 | 77 |
| 336 | 20250418 | 125900 | 1530658025 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20250418 | 125800 | 1530658025 | 23700 | 23650 | 23700 | 23650 | 249 |
| 338 | 20250418 | 125700 | 1524767725 | 23650 | 23750 | 23750 | 23650 | 31 |
| 339 | 20250418 | 125600 | 1524031575 | 23800 | 23750 | 23800 | 23750 | 247 |
| 340 | 20250418 | 125500 | 1518165275 | 23750 | 23625 | 23750 | 23625 | 881 |
| 341 | 20250418 | 125400 | 1497332875 | 23600 | 23675 | 23675 | 23600 | 1511 |
| 342 | 20250418 | 125300 | 1461643125 | 23700 | 23700 | 23700 | 23700 | 3 |
| 343 | 20250418 | 125200 | 1461572025 | 23700 | 23700 | 23700 | 23700 | 463 |
| 344 | 20250418 | 125100 | 1450598925 | 23725 | 23725 | 23725 | 23725 | 13 |
| 345 | 20250418 | 125000 | 1450290500 | 23750 | 23750 | 23750 | 23750 | 290 |
| 346 | 20250418 | 124900 | 1443403000 | 23775 | 23800 | 23800 | 23775 | 127 |
| 347 | 20250418 | 124800 | 1440381225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 348 | 20250418 | 124700 | 1440381225 | 23800 | 23850 | 23850 | 23800 | 1116 |
| 349 | 20250418 | 124600 | 1413795750 | 23850 | 23875 | 23875 | 23850 | 52 |
| 350 | 20250418 | 124500 | 1412555525 | 23850 | 23900 | 23900 | 23850 | 21 |
| 351 | 20250418 | 124400 | 1412053725 | 23900 | 23850 | 23900 | 23850 | 232 |
| 352 | 20250418 | 124300 | 1406511275 | 23850 | 23850 | 23850 | 23850 | 258 |
| 353 | 20250418 | 124200 | 1400357975 | 23850 | 23850 | 23900 | 23850 | 294 |
| 354 | 20250418 | 124100 | 1393346025 | 23850 | 23850 | 23850 | 23850 | 149 |
| 355 | 20250418 | 124000 | 1389792375 | 23850 | 23900 | 23900 | 23850 | 70 |
| 356 | 20250418 | 123900 | 1388122075 | 23900 | 23900 | 23900 | 23900 | 44 |
| 357 | 20250418 | 123800 | 1387070475 | 23850 | 23850 | 23850 | 23850 | 685 |
| 358 | 20250418 | 123700 | 1370733225 | 23850 | 23800 | 23850 | 23800 | 770 |
| 359 | 20250418 | 123600 | 1352406375 | 23800 | 23850 | 23850 | 23800 | 15 |
| 360 | 20250418 | 123500 | 1352048675 | 23850 | 23850 | 23850 | 23800 | 25 |
| 361 | 20250418 | 123400 | 1351452775 | 23800 | 23750 | 23800 | 23750 | 64 |
| 362 | 20250418 | 123300 | 1349929625 | 23750 | 23800 | 23800 | 23750 | 74 |
| 363 | 20250418 | 123200 | 1348170925 | 23750 | 23800 | 23800 | 23750 | 57 |
| 364 | 20250418 | 123100 | 1346814375 | 23800 | 23800 | 23800 | 23800 | 5 |
| 365 | 20250418 | 123000 | 1346695375 | 23800 | 23800 | 23800 | 23800 | 1 |
| 366 | 20250418 | 122900 | 1346671575 | 23800 | 23800 | 23800 | 23800 | 25 |
| 367 | 20250418 | 122800 | 1346076575 | 23800 | 23800 | 23800 | 23750 | 63 |
| 368 | 20250418 | 122700 | 1344577675 | 23800 | 23800 | 23800 | 23750 | 80 |
| 369 | 20250418 | 122600 | 1342673725 | 23800 | 23750 | 23800 | 23750 | 18 |
| 370 | 20250418 | 122500 | 1342245825 | 23800 | 23800 | 23800 | 23800 | 11 |
| 371 | 20250418 | 122400 | 1341984025 | 23800 | 23750 | 23800 | 23750 | 127 |
| 372 | 20250418 | 122300 | 1338966425 | 23750 | 23750 | 23750 | 23750 | 287 |
| 373 | 20250418 | 122200 | 1332150175 | 23750 | 23750 | 23750 | 23750 | 0 |
| 374 | 20250418 | 122100 | 1332150175 | 23750 | 23700 | 23750 | 23700 | 12 |
| 375 | 20250418 | 122000 | 1331865225 | 23750 | 23750 | 23750 | 23750 | 2 |
| 376 | 20250418 | 121900 | 1331817725 | 23750 | 23700 | 23750 | 23700 | 29 |
| 377 | 20250418 | 121800 | 1331129075 | 23700 | 23725 | 23725 | 23700 | 7 |
| 378 | 20250418 | 121700 | 1330963025 | 23725 | 23750 | 23750 | 23700 | 261 |
| 379 | 20250418 | 121600 | 1324765250 | 23750 | 23750 | 23800 | 23750 | 235 |
| 380 | 20250418 | 121500 | 1319183475 | 23750 | 23750 | 23750 | 23750 | 179 |
| 381 | 20250418 | 121400 | 1314932225 | 23800 | 23800 | 23800 | 23750 | 200 |
| 382 | 20250418 | 121300 | 1310181125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 383 | 20250418 | 121200 | 1310181125 | 23800 | 23800 | 23800 | 23800 | 0 |
| 384 | 20250418 | 121100 | 1310181125 | 23800 | 23750 | 23850 | 23700 | 3325 |
| 385 | 20250418 | 121000 | 1231046525 | 23750 | 23700 | 23750 | 23700 | 466 |
| 386 | 20250418 | 120900 | 1219980525 | 23700 | 23700 | 23700 | 23700 | 57 |
| 387 | 20250418 | 120800 | 1218629625 | 23650 | 23600 | 23650 | 23600 | 56 |
| 388 | 20250418 | 120700 | 1217305375 | 23650 | 23600 | 23650 | 23600 | 17 |
| 389 | 20250418 | 120600 | 1216904075 | 23600 | 23650 | 23650 | 23600 | 58 |
| 390 | 20250418 | 120500 | 1215534475 | 23600 | 23600 | 23600 | 23500 | 479 |
| 391 | 20250418 | 120400 | 1204262475 | 23650 | 23650 | 23650 | 23650 | 1 |
| 392 | 20250418 | 120300 | 1204238825 | 23650 | 23650 | 23650 | 23650 | 2 |
| 393 | 20250418 | 120200 | 1204191525 | 23600 | 23600 | 23600 | 23600 | 0 |
| 394 | 20250418 | 120100 | 1204191525 | 23600 | 23600 | 23600 | 23600 | 91 |
| 395 | 20250418 | 120000 | 1202043925 | 23600 | 23600 | 23600 | 23600 | 1 |
| 396 | 20250418 | 115900 | 1202020325 | 23600 | 23550 | 23600 | 23550 | 312 |
| 397 | 20250418 | 115800 | 1194666325 | 23600 | 23600 | 23600 | 23500 | 2352 |
| 398 | 20250418 | 115700 | 1139264475 | 23600 | 23650 | 23650 | 23600 | 1057 |
| 399 | 20250418 | 115600 | 1114306475 | 23700 | 23700 | 23700 | 23700 | 25 |
| 400 | 20250418 | 115500 | 1113713975 | 23700 | 23700 | 23750 | 23650 | 333 |
| 401 | 20250418 | 115400 | 1105819675 | 23700 | 23750 | 23750 | 23700 | 515 |
| 402 | 20250418 | 115300 | 1093598225 | 23750 | 23750 | 23800 | 23750 | 353 |
| 403 | 20250418 | 115200 | 1085214425 | 23700 | 23750 | 23750 | 23700 | 99 |
| 404 | 20250418 | 115100 | 1082863225 | 23750 | 23750 | 23750 | 23750 | 8 |
| 405 | 20250418 | 115000 | 1082673225 | 23750 | 23700 | 23750 | 23700 | 654 |
| 406 | 20250418 | 114900 | 1067151475 | 23750 | 23700 | 23750 | 23650 | 105 |
| 407 | 20250418 | 114800 | 1064664875 | 23750 | 23700 | 23750 | 23650 | 117 |
| 408 | 20250418 | 114700 | 1061891825 | 23700 | 23650 | 23700 | 23650 | 582 |
| 409 | 20250418 | 114600 | 1048110925 | 23700 | 23750 | 23750 | 23700 | 77 |
| 410 | 20250418 | 114500 | 1046285975 | 23700 | 23750 | 23750 | 23700 | 856 |
| 411 | 20250418 | 114400 | 1025961725 | 23750 | 23750 | 23750 | 23750 | 870 |
| 412 | 20250418 | 114300 | 1005299225 | 23700 | 23650 | 23700 | 23650 | 89 |
| 413 | 20250418 | 114200 | 1003190175 | 23700 | 23650 | 23700 | 23650 | 590 |
| 414 | 20250418 | 114100 | 989235375 | 23700 | 23600 | 23700 | 23600 | 772 |
| 415 | 20250418 | 114000 | 970971075 | 23600 | 23550 | 23600 | 23550 | 1401 |
| 416 | 20250418 | 113900 | 937945575 | 23500 | 23450 | 23500 | 23450 | 1179 |
| 417 | 20250418 | 113800 | 910242775 | 23500 | 23500 | 23500 | 23500 | 36 |
| 418 | 20250418 | 113700 | 909396775 | 23500 | 23450 | 23500 | 23450 | 367 |
| 419 | 20250418 | 113600 | 900789225 | 23450 | 23450 | 23450 | 23450 | 645 |
| 420 | 20250418 | 113500 | 885663975 | 23450 | 23450 | 23450 | 23400 | 44 |
| 421 | 20250418 | 113400 | 884632225 | 23450 | 23400 | 23450 | 23400 | 91 |
| 422 | 20250418 | 113300 | 882500575 | 23400 | 23450 | 23450 | 23400 | 401 |
| 423 | 20250418 | 113200 | 873117075 | 23450 | 23450 | 23450 | 23450 | 483 |
| 424 | 20250418 | 113100 | 861790725 | 23400 | 23400 | 23400 | 23400 | 155 |
| 425 | 20250418 | 113000 | 858163725 | 23450 | 23400 | 23450 | 23400 | 281 |
| 426 | 20250418 | 112900 | 851578125 | 23350 | 23350 | 23400 | 23350 | 491 |
| 427 | 20250418 | 112800 | 840088875 | 23400 | 23350 | 23400 | 23350 | 2 |
| 428 | 20250418 | 112700 | 840042125 | 23400 | 23400 | 23400 | 23400 | 15 |
| 429 | 20250418 | 112600 | 839691125 | 23400 | 23400 | 23400 | 23400 | 32 |
| 430 | 20250418 | 112500 | 838942325 | 23400 | 23400 | 23400 | 23400 | 157 |
| 431 | 20250418 | 112400 | 835268525 | 23400 | 23400 | 23400 | 23400 | 24 |
| 432 | 20250418 | 112300 | 834706925 | 23350 | 23350 | 23350 | 23350 | 1 |
| 433 | 20250418 | 112200 | 834683575 | 23350 | 23400 | 23400 | 23350 | 52 |
| 434 | 20250418 | 112100 | 833468325 | 23400 | 23350 | 23400 | 23350 | 278 |
| 435 | 20250418 | 112000 | 826976175 | 23350 | 23350 | 23350 | 23350 | 6 |
| 436 | 20250418 | 111900 | 826836075 | 23350 | 23300 | 23350 | 23300 | 17 |
| 437 | 20250418 | 111800 | 826439175 | 23350 | 23300 | 23350 | 23300 | 36 |
| 438 | 20250418 | 111700 | 825600075 | 23350 | 23300 | 23350 | 23300 | 5 |
| 439 | 20250418 | 111600 | 825483475 | 23350 | 23300 | 23350 | 23300 | 32 |
| 440 | 20250418 | 111500 | 824736325 | 23350 | 23350 | 23350 | 23350 | 63 |
| 441 | 20250418 | 111400 | 823265275 | 23350 | 23350 | 23350 | 23350 | 1 |
| 442 | 20250418 | 111300 | 823241925 | 23300 | 23300 | 23300 | 23300 | 0 |
| 443 | 20250418 | 111200 | 823241925 | 23300 | 23300 | 23300 | 23300 | 5 |
| 444 | 20250418 | 111100 | 823125425 | 23300 | 23350 | 23350 | 23300 | 23 |
| 445 | 20250418 | 111000 | 822589475 | 23350 | 23250 | 23350 | 23250 | 209 |
| 446 | 20250418 | 110900 | 817724025 | 23250 | 23250 | 23250 | 23250 | 30 |
| 447 | 20250418 | 110800 | 817026525 | 23300 | 23300 | 23300 | 23300 | 5 |
| 448 | 20250418 | 110700 | 816910025 | 23300 | 23250 | 23300 | 23250 | 32 |
| 449 | 20250418 | 110600 | 816164725 | 23250 | 23350 | 23350 | 23250 | 377 |
| 450 | 20250418 | 110500 | 807388725 | 23350 | 23350 | 23350 | 23350 | 1 |
| 451 | 20250418 | 110400 | 807365375 | 23300 | 23300 | 23300 | 23300 | 13 |
| 452 | 20250418 | 110300 | 807062475 | 23350 | 23250 | 23350 | 23250 | 131 |
| 453 | 20250418 | 110200 | 804010175 | 23300 | 23300 | 23300 | 23300 | 136 |
| 454 | 20250418 | 110100 | 800841375 | 23300 | 23350 | 23350 | 23300 | 76 |
| 455 | 20250418 | 110000 | 799067525 | 23350 | 23350 | 23350 | 23300 | 145 |
| 456 | 20250418 | 105900 | 795686125 | 23350 | 23350 | 23350 | 23350 | 179 |
| 457 | 20250418 | 105800 | 791506475 | 23350 | 23350 | 23400 | 23350 | 78 |
| 458 | 20250418 | 105700 | 789684325 | 23400 | 23400 | 23400 | 23400 | 0 |
| 459 | 20250418 | 105600 | 789684325 | 23400 | 23350 | 23400 | 23350 | 53 |
| 460 | 20250418 | 105500 | 788446675 | 23350 | 23350 | 23350 | 23350 | 59 |
| 461 | 20250418 | 105400 | 787069025 | 23350 | 23400 | 23400 | 23350 | 7 |
| 462 | 20250418 | 105300 | 786905275 | 23400 | 23300 | 23400 | 23300 | 26 |
| 463 | 20250418 | 105200 | 786298275 | 23400 | 23350 | 23400 | 23300 | 237 |
| 464 | 20250418 | 105100 | 780769425 | 23350 | 23350 | 23350 | 23350 | 106 |
| 465 | 20250418 | 105000 | 778294325 | 23350 | 23300 | 23350 | 23300 | 326 |
| 466 | 20250418 | 104900 | 770682275 | 23400 | 23400 | 23400 | 23400 | 62 |
| 467 | 20250418 | 104800 | 769231475 | 23300 | 23350 | 23400 | 23300 | 357 |
| 468 | 20250418 | 104700 | 760892975 | 23300 | 23350 | 23350 | 23300 | 225 |
| 469 | 20250418 | 104600 | 755650425 | 23300 | 23100 | 23350 | 23100 | 2514 |
| 470 | 20250418 | 104500 | 697092975 | 23100 | 23100 | 23100 | 23100 | 0 |
| 471 | 20250418 | 104400 | 697092975 | 23100 | 23100 | 23100 | 23100 | 0 |
| 472 | 20250418 | 104300 | 697092975 | 23100 | 22950 | 23100 | 22950 | 47 |
| 473 | 20250418 | 104200 | 696009725 | 23100 | 23000 | 23100 | 22950 | 221 |
| 474 | 20250418 | 104100 | 690931775 | 23100 | 23100 | 23100 | 23100 | 27 |
| 475 | 20250418 | 104000 | 690308075 | 23100 | 23100 | 23100 | 23100 | 1 |
| 476 | 20250418 | 103900 | 690284975 | 23050 | 23000 | 23050 | 23000 | 6 |
| 477 | 20250418 | 103800 | 690146725 | 23000 | 23000 | 23000 | 23000 | 44 |
| 478 | 20250418 | 103700 | 689134725 | 22950 | 22950 | 22950 | 22950 | 2 |
| 479 | 20250418 | 103600 | 689088825 | 23000 | 23000 | 23000 | 23000 | 1 |
| 480 | 20250418 | 103500 | 689065825 | 23000 | 23000 | 23000 | 23000 | 6 |
| 481 | 20250418 | 103400 | 688927825 | 23000 | 23000 | 23000 | 23000 | 0 |
| 482 | 20250418 | 103300 | 688927825 | 23000 | 22950 | 23000 | 22950 | 268 |
| 483 | 20250418 | 103200 | 682777175 | 22900 | 23000 | 23000 | 22900 | 222 |
| 484 | 20250418 | 103100 | 677687875 | 23000 | 22950 | 23000 | 22950 | 177 |
| 485 | 20250418 | 103000 | 673625675 | 22950 | 23000 | 23000 | 22950 | 13 |
| 486 | 20250418 | 102900 | 673327225 | 22950 | 22950 | 22950 | 22950 | 297 |
| 487 | 20250418 | 102800 | 666511075 | 23000 | 23000 | 23000 | 22950 | 34 |
| 488 | 20250418 | 102700 | 665730575 | 23000 | 23000 | 23000 | 23000 | 2 |
| 489 | 20250418 | 102600 | 665684575 | 23000 | 23000 | 23000 | 23000 | 0 |
| 490 | 20250418 | 102500 | 665684575 | 23000 | 23000 | 23000 | 23000 | 10 |
| 491 | 20250418 | 102400 | 665454575 | 23050 | 22950 | 23050 | 22950 | 2 |
| 492 | 20250418 | 102300 | 665408575 | 22950 | 22950 | 22950 | 22950 | 2 |
| 493 | 20250418 | 102200 | 665362675 | 22950 | 23000 | 23000 | 22950 | 223 |
| 494 | 20250418 | 102100 | 660238475 | 23000 | 23000 | 23050 | 23000 | 126 |
| 495 | 20250418 | 102000 | 657340425 | 23000 | 23000 | 23000 | 23000 | 0 |
| 496 | 20250418 | 101900 | 657340425 | 23000 | 23000 | 23000 | 23000 | 0 |
| 497 | 20250418 | 101800 | 657340425 | 23000 | 23000 | 23000 | 22950 | 129 |
| 498 | 20250418 | 101700 | 654378425 | 23000 | 23000 | 23000 | 22950 | 106 |
| 499 | 20250418 | 101600 | 651940475 | 23050 | 23050 | 23050 | 23050 | 0 |
| 500 | 20250418 | 101500 | 651940475 | 23050 | 23100 | 23100 | 23050 | 11 |
| 501 | 20250418 | 101400 | 651686875 | 23050 | 23000 | 23050 | 23000 | 131 |
| 502 | 20250418 | 101300 | 648670325 | 23050 | 23100 | 23100 | 23050 | 462 |
| 503 | 20250418 | 101200 | 638020225 | 23150 | 23100 | 23150 | 23050 | 232 |
| 504 | 20250418 | 101100 | 632671725 | 23125 | 23050 | 23125 | 23050 | 45 |
| 505 | 20250418 | 101000 | 631632225 | 23150 | 23100 | 23150 | 23100 | 140 |
| 506 | 20250418 | 100900 | 628398125 | 23150 | 23150 | 23150 | 23150 | 5 |
| 507 | 20250418 | 100800 | 628282375 | 23150 | 23150 | 23150 | 23150 | 13 |
| 508 | 20250418 | 100700 | 627981425 | 23150 | 23200 | 23200 | 23150 | 13 |
| 509 | 20250418 | 100600 | 627680425 | 23150 | 23150 | 23150 | 23100 | 89 |
| 510 | 20250418 | 100500 | 625620125 | 23100 | 23100 | 23100 | 23100 | 1 |
| 511 | 20250418 | 100400 | 625597025 | 23100 | 23100 | 23100 | 23100 | 11 |
| 512 | 20250418 | 100300 | 625342925 | 23150 | 23100 | 23150 | 23100 | 199 |
| 513 | 20250418 | 100200 | 620736175 | 23150 | 23100 | 23150 | 23000 | 233 |
| 514 | 20250418 | 100100 | 615364725 | 23150 | 23100 | 23150 | 23100 | 11 |
| 515 | 20250418 | 100000 | 615110125 | 23100 | 23050 | 23100 | 23050 | 84 |
| 516 | 20250418 | 095900 | 613170925 | 23050 | 23000 | 23050 | 23000 | 184 |
| 517 | 20250418 | 095800 | 608934125 | 23000 | 23000 | 23000 | 23000 | 2 |
| 518 | 20250418 | 095700 | 608888125 | 23050 | 23050 | 23050 | 23050 | 0 |
| 519 | 20250418 | 095600 | 608888125 | 23050 | 23000 | 23050 | 23000 | 373 |
| 520 | 20250418 | 095500 | 600309075 | 23000 | 22950 | 23000 | 22950 | 131 |
| 521 | 20250418 | 095400 | 597296775 | 22950 | 22975 | 22975 | 22950 | 24 |
| 522 | 20250418 | 095300 | 596745900 | 22950 | 23000 | 23000 | 22950 | 12 |
| 523 | 20250418 | 095200 | 596470450 | 22950 | 23000 | 23000 | 22950 | 316 |
| 524 | 20250418 | 095100 | 589202800 | 23000 | 22950 | 23000 | 22950 | 70 |
| 525 | 20250418 | 095000 | 587593350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 526 | 20250418 | 094900 | 587570300 | 23000 | 22950 | 23000 | 22950 | 88 |
| 527 | 20250418 | 094800 | 585547650 | 22950 | 23000 | 23050 | 22950 | 185 |
| 528 | 20250418 | 094700 | 581284800 | 23000 | 23000 | 23000 | 23000 | 83 |
| 529 | 20250418 | 094600 | 579375800 | 23050 | 23000 | 23050 | 23000 | 32 |
| 530 | 20250418 | 094500 | 578638700 | 23000 | 22950 | 23000 | 22900 | 261 |
| 531 | 20250418 | 094400 | 572649400 | 23000 | 23000 | 23000 | 22900 | 70 |
| 532 | 20250418 | 094300 | 571040100 | 23000 | 23000 | 23000 | 23000 | 6 |
| 533 | 20250418 | 094200 | 570902100 | 22900 | 23000 | 23000 | 22800 | 287 |
| 534 | 20250418 | 094100 | 564342900 | 22950 | 22900 | 22950 | 22900 | 112 |
| 535 | 20250418 | 094000 | 561776200 | 22950 | 22900 | 22950 | 22850 | 864 |
| 536 | 20250418 | 093900 | 541988200 | 23000 | 23000 | 23000 | 22950 | 40 |
| 537 | 20250418 | 093800 | 541069850 | 22900 | 22950 | 23000 | 22900 | 1250 |
| 538 | 20250418 | 093700 | 512380800 | 22950 | 22950 | 23000 | 22950 | 34 |
| 539 | 20250418 | 093600 | 511600450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 540 | 20250418 | 093500 | 511600450 | 23050 | 22950 | 23050 | 22900 | 251 |
| 541 | 20250418 | 093400 | 505848800 | 23000 | 23000 | 23050 | 23000 | 47 |
| 542 | 20250418 | 093300 | 504767750 | 23000 | 23000 | 23000 | 23000 | 5 |
| 543 | 20250418 | 093200 | 504652750 | 23000 | 23000 | 23000 | 22950 | 253 |
| 544 | 20250418 | 093100 | 498845750 | 23050 | 23000 | 23050 | 23000 | 16 |
| 545 | 20250418 | 093000 | 498477700 | 23000 | 22950 | 23050 | 22950 | 543 |
| 546 | 20250418 | 092900 | 485986600 | 23000 | 23000 | 23000 | 23000 | 4 |
| 547 | 20250418 | 092800 | 485894600 | 22950 | 23000 | 23050 | 22950 | 221 |
| 548 | 20250418 | 092700 | 480810750 | 23050 | 23150 | 23150 | 23050 | 659 |
| 549 | 20250418 | 092600 | 465590100 | 23150 | 23100 | 23150 | 23050 | 908 |
| 550 | 20250418 | 092500 | 444585100 | 23050 | 23050 | 23050 | 22950 | 231 |
| 551 | 20250418 | 092400 | 439261250 | 22950 | 23050 | 23100 | 22950 | 101 |
| 552 | 20250418 | 092300 | 436942150 | 22900 | 23000 | 23000 | 22900 | 1607 |
| 553 | 20250418 | 092200 | 400116450 | 23000 | 23150 | 23150 | 23000 | 2355 |
| 554 | 20250418 | 092100 | 345799450 | 23200 | 23250 | 23250 | 23150 | 419 |
| 555 | 20250418 | 092000 | 336090350 | 23250 | 23250 | 23250 | 23200 | 313 |
| 556 | 20250418 | 091900 | 328827150 | 23250 | 23250 | 23250 | 23250 | 235 |
| 557 | 20250418 | 091800 | 323363400 | 23250 | 23300 | 23300 | 23250 | 123 |
| 558 | 20250418 | 091700 | 320503450 | 23300 | 23250 | 23300 | 23250 | 607 |
| 559 | 20250418 | 091600 | 306390650 | 23250 | 23250 | 23250 | 23250 | 64 |
| 560 | 20250418 | 091500 | 304902650 | 23250 | 23250 | 23250 | 23250 | 1163 |
| 561 | 20250418 | 091400 | 277862900 | 23300 | 23300 | 23300 | 23250 | 95 |
| 562 | 20250418 | 091300 | 275653250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 563 | 20250418 | 091200 | 275653250 | 23300 | 23300 | 23300 | 23250 | 1032 |
| 564 | 20250418 | 091100 | 251607850 | 23300 | 23350 | 23350 | 23300 | 44 |
| 565 | 20250418 | 091000 | 250581450 | 23350 | 23300 | 23350 | 23250 | 79 |
| 566 | 20250418 | 090900 | 248740900 | 23350 | 23500 | 23500 | 23300 | 4753 |
| 567 | 20250418 | 090800 | 137491600 | 23550 | 23500 | 23550 | 23500 | 854 |
| 568 | 20250418 | 090700 | 117394000 | 23400 | 23500 | 23600 | 23400 | 1327 |
| 569 | 20250418 | 090600 | 86164050 | 23500 | 23350 | 23500 | 23350 | 786 |
| 570 | 20250418 | 090500 | 67761050 | 23400 | 23400 | 23400 | 23350 | 303 |
| 571 | 20250418 | 090400 | 60682750 | 23350 | 23400 | 23450 | 23350 | 436 |
| 572 | 20250418 | 090300 | 50480700 | 23400 | 23350 | 23450 | 23350 | 155 |
| 573 | 20250418 | 090200 | 46847200 | 23350 | 23350 | 23350 | 23250 | 127 |
| 574 | 20250418 | 090100 | 43887650 | 23350 | 23350 | 23400 | 23200 | 595 |
| 575 | 20250418 | 090000 | 30031400 | 23350 | 23450 | 23450 | 23250 | 1288 |