32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 185700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 3 | 20250418 | 185600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20250418 | 185500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20250418 | 185400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20250418 | 185300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20250418 | 185200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20250418 | 185100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20250418 | 185000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20250418 | 184900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20250418 | 184800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20250418 | 184700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20250418 | 184600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20250418 | 184500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20250418 | 184400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20250418 | 184300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20250418 | 184200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20250418 | 184100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20250418 | 184000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20250418 | 183900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20250418 | 183800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20250418 | 183700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20250418 | 183600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20250418 | 183500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20250418 | 183400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20250418 | 183300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20250418 | 183200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20250418 | 183100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20250418 | 183000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20250418 | 182900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20250418 | 182800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20250418 | 182700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 33 | 20250418 | 182600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20250418 | 182500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20250418 | 182400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20250418 | 182300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20250418 | 182200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20250418 | 182100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20250418 | 182000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20250418 | 181900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20250418 | 181800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20250418 | 181700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20250418 | 181600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20250418 | 181500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20250418 | 181400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20250418 | 181300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20250418 | 181200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20250418 | 181100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20250418 | 181000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20250418 | 180900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20250418 | 180800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20250418 | 180700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20250418 | 180600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20250418 | 180500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20250418 | 180400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20250418 | 180300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20250418 | 180200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20250418 | 180100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20250418 | 180000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20250418 | 175900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20250418 | 175800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20250418 | 175700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 63 | 20250418 | 175600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20250418 | 175500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20250418 | 175400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20250418 | 175300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20250418 | 175200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20250418 | 175100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20250418 | 175000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20250418 | 174900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20250418 | 174800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20250418 | 174700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20250418 | 174600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20250418 | 174500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20250418 | 174400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20250418 | 174300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20250418 | 174200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20250418 | 174100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20250418 | 174000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20250418 | 173900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20250418 | 173800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20250418 | 173700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20250418 | 173600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20250418 | 173500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20250418 | 173400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20250418 | 173300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20250418 | 173200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20250418 | 173100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20250418 | 173000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20250418 | 172900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20250418 | 172800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20250418 | 172700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 93 | 20250418 | 172600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20250418 | 172500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20250418 | 172400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20250418 | 172300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20250418 | 172200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20250418 | 172100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20250418 | 172000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20250418 | 171900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20250418 | 171800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20250418 | 171700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20250418 | 171600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20250418 | 171500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20250418 | 171400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20250418 | 171300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20250418 | 171200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20250418 | 171100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20250418 | 171000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20250418 | 170900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20250418 | 170800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20250418 | 170700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20250418 | 170600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20250418 | 170500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20250418 | 170400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20250418 | 170300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20250418 | 170200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20250418 | 170100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20250418 | 170000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20250418 | 165900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20250418 | 165800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20250418 | 165700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 123 | 20250418 | 165600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20250418 | 165500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20250418 | 165400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20250418 | 165300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20250418 | 165200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20250418 | 165100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20250418 | 165000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20250418 | 164900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20250418 | 164800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20250418 | 164700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20250418 | 164600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20250418 | 164500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20250418 | 164400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20250418 | 164300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20250418 | 164200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20250418 | 164100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20250418 | 164000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20250418 | 163900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20250418 | 163800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20250418 | 163700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20250418 | 163600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20250418 | 163500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20250418 | 163400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20250418 | 163300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20250418 | 163200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20250418 | 163100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20250418 | 163000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20250418 | 162900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20250418 | 162800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20250418 | 162700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 153 | 20250418 | 162600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20250418 | 162500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20250418 | 162400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20250418 | 162300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20250418 | 162200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20250418 | 162100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20250418 | 162000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20250418 | 161900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20250418 | 161800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20250418 | 161700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20250418 | 161600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20250418 | 161500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20250418 | 161400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20250418 | 161300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20250418 | 161200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20250418 | 161100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20250418 | 161000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20250418 | 160900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20250418 | 160800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20250418 | 160700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20250418 | 160600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20250418 | 160500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20250418 | 160400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20250418 | 160300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20250418 | 160200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20250418 | 160100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20250418 | 160000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20250418 | 155900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20250418 | 155800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20250418 | 155700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 183 | 20250418 | 155600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20250418 | 155500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20250418 | 155400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20250418 | 155300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20250418 | 155200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20250418 | 155100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20250418 | 155000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20250418 | 154900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20250418 | 154800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20250418 | 154700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20250418 | 154600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20250418 | 154500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20250418 | 154400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20250418 | 154300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20250418 | 154200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20250418 | 154100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20250418 | 154000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20250418 | 153900 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20250418 | 153800 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20250418 | 153700 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20250418 | 153600 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20250418 | 153500 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20250418 | 153400 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20250418 | 153300 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20250418 | 153200 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20250418 | 153100 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20250418 | 153000 | 4713213600 | 34650 | 34650 | 34650 | 34650 | 3355 |
| 210 | 20250418 | 152900 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20250418 | 152800 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20250418 | 152700 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 213 | 20250418 | 152600 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20250418 | 152500 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20250418 | 152400 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20250418 | 152300 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20250418 | 152200 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20250418 | 152100 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20250418 | 152000 | 4596962850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20250418 | 151900 | 4596962850 | 34550 | 34600 | 34700 | 34550 | 794 |
| 221 | 20250418 | 151800 | 4569502500 | 34650 | 34650 | 34700 | 34650 | 201 |
| 222 | 20250418 | 151700 | 4562536925 | 34600 | 34700 | 34750 | 34600 | 1672 |
| 223 | 20250418 | 151600 | 4504581375 | 34650 | 34600 | 34700 | 34600 | 84 |
| 224 | 20250418 | 151500 | 4501667825 | 34600 | 34700 | 34750 | 34600 | 1314 |
| 225 | 20250418 | 151400 | 4456075175 | 34650 | 34650 | 34700 | 34650 | 252 |
| 226 | 20250418 | 151300 | 4447341175 | 34650 | 34700 | 34700 | 34600 | 306 |
| 227 | 20250418 | 151200 | 4436726475 | 34600 | 34650 | 34700 | 34600 | 951 |
| 228 | 20250418 | 151100 | 4403760125 | 34650 | 34600 | 34700 | 34600 | 338 |
| 229 | 20250418 | 151000 | 4392047725 | 34650 | 34600 | 34700 | 34600 | 1067 |
| 230 | 20250418 | 150900 | 4355091075 | 34650 | 34600 | 34700 | 34600 | 63 |
| 231 | 20250418 | 150800 | 4352908875 | 34650 | 34600 | 34700 | 34600 | 697 |
| 232 | 20250418 | 150700 | 4328755125 | 34575 | 34600 | 34600 | 34550 | 385 |
| 233 | 20250418 | 150600 | 4315439600 | 34550 | 34550 | 34600 | 34550 | 536 |
| 234 | 20250418 | 150500 | 4296904750 | 34600 | 34600 | 34650 | 34550 | 785 |
| 235 | 20250418 | 150400 | 4269745425 | 34650 | 34600 | 34650 | 34600 | 282 |
| 236 | 20250418 | 150300 | 4259988025 | 34600 | 34650 | 34650 | 34600 | 421 |
| 237 | 20250418 | 150200 | 4245414125 | 34650 | 34650 | 34650 | 34600 | 185 |
| 238 | 20250418 | 150100 | 4239011725 | 34600 | 34600 | 34650 | 34600 | 162 |
| 239 | 20250418 | 150000 | 4233405375 | 34600 | 34600 | 34600 | 34550 | 36 |
| 240 | 20250418 | 145900 | 4232160175 | 34600 | 34500 | 34650 | 34500 | 541 |
| 241 | 20250418 | 145800 | 4213448125 | 34600 | 34600 | 34600 | 34500 | 369 |
| 242 | 20250418 | 145700 | 4200683025 | 34600 | 34600 | 34600 | 34550 | 172 |
| 243 | 20250418 | 145600 | 4194739125 | 34550 | 34550 | 34600 | 34550 | 79 |
| 244 | 20250418 | 145500 | 4192008875 | 34525 | 34575 | 34575 | 34500 | 580 |
| 245 | 20250418 | 145400 | 4171976150 | 34575 | 34525 | 34600 | 34525 | 454 |
| 246 | 20250418 | 145300 | 4156288175 | 34550 | 34525 | 34550 | 34525 | 21 |
| 247 | 20250418 | 145200 | 4155562650 | 34550 | 34550 | 34550 | 34500 | 106 |
| 248 | 20250418 | 145100 | 4151903900 | 34550 | 34550 | 34550 | 34500 | 162 |
| 249 | 20250418 | 145000 | 4146310325 | 34550 | 34550 | 34550 | 34500 | 38 |
| 250 | 20250418 | 144900 | 4144998125 | 34500 | 34500 | 34550 | 34500 | 186 |
| 251 | 20250418 | 144800 | 4138580125 | 34500 | 34500 | 34500 | 34450 | 279 |
| 252 | 20250418 | 144700 | 4128966700 | 34500 | 34550 | 34550 | 34500 | 72 |
| 253 | 20250418 | 144600 | 4126481700 | 34500 | 34500 | 34500 | 34450 | 566 |
| 254 | 20250418 | 144500 | 4106966050 | 34450 | 34450 | 34450 | 34450 | 172 |
| 255 | 20250418 | 144400 | 4101040650 | 34500 | 34450 | 34500 | 34450 | 165 |
| 256 | 20250418 | 144300 | 4095355400 | 34500 | 34450 | 34500 | 34450 | 239 |
| 257 | 20250418 | 144200 | 4087120850 | 34500 | 34500 | 34500 | 34500 | 99 |
| 258 | 20250418 | 144100 | 4083705350 | 34500 | 34500 | 34550 | 34500 | 553 |
| 259 | 20250418 | 144000 | 4064623350 | 34500 | 34450 | 34500 | 34450 | 208 |
| 260 | 20250418 | 143900 | 4057450950 | 34450 | 34500 | 34500 | 34450 | 174 |
| 261 | 20250418 | 143800 | 4051448050 | 34500 | 34500 | 34500 | 34450 | 568 |
| 262 | 20250418 | 143700 | 4031855850 | 34450 | 34500 | 34500 | 34450 | 277 |
| 263 | 20250418 | 143600 | 4022312200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20250418 | 143500 | 4022312200 | 34500 | 34500 | 34500 | 34450 | 290 |
| 265 | 20250418 | 143400 | 4012310800 | 34475 | 34450 | 34475 | 34450 | 374 |
| 266 | 20250418 | 143300 | 3999424000 | 34450 | 34400 | 34450 | 34400 | 977 |
| 267 | 20250418 | 143200 | 3965770050 | 34450 | 34400 | 34450 | 34400 | 153 |
| 268 | 20250418 | 143100 | 3960505800 | 34400 | 34400 | 34450 | 34400 | 176 |
| 269 | 20250418 | 143000 | 3954447850 | 34450 | 34350 | 34450 | 34350 | 170 |
| 270 | 20250418 | 142900 | 3948595350 | 34300 | 34300 | 34400 | 34300 | 1618 |
| 271 | 20250418 | 142800 | 3892955400 | 34350 | 34350 | 34350 | 34300 | 257 |
| 272 | 20250418 | 142700 | 3884130100 | 34300 | 34300 | 34300 | 34250 | 228 |
| 273 | 20250418 | 142600 | 3876310925 | 34300 | 34300 | 34300 | 34250 | 257 |
| 274 | 20250418 | 142500 | 3867499375 | 34350 | 34300 | 34350 | 34300 | 45 |
| 275 | 20250418 | 142400 | 3865954875 | 34350 | 34350 | 34350 | 34250 | 250 |
| 276 | 20250418 | 142300 | 3857387275 | 34350 | 34300 | 34350 | 34300 | 116 |
| 277 | 20250418 | 142200 | 3853407475 | 34350 | 34350 | 34350 | 34350 | 232 |
| 278 | 20250418 | 142100 | 3845438275 | 34300 | 34350 | 34400 | 34300 | 244 |
| 279 | 20250418 | 142000 | 3837060925 | 34350 | 34250 | 34350 | 34250 | 168 |
| 280 | 20250418 | 141900 | 3831301075 | 34300 | 34300 | 34350 | 34300 | 117 |
| 281 | 20250418 | 141800 | 3827286975 | 34300 | 34400 | 34400 | 34300 | 321 |
| 282 | 20250418 | 141700 | 3816274075 | 34300 | 34350 | 34400 | 34300 | 184 |
| 283 | 20250418 | 141600 | 3809961175 | 34350 | 34350 | 34350 | 34350 | 25 |
| 284 | 20250418 | 141500 | 3809102425 | 34400 | 34350 | 34400 | 34300 | 118 |
| 285 | 20250418 | 141400 | 3805051875 | 34350 | 34350 | 34350 | 34300 | 322 |
| 286 | 20250418 | 141300 | 3793993600 | 34300 | 34350 | 34450 | 34300 | 279 |
| 287 | 20250418 | 141200 | 3784418475 | 34350 | 34400 | 34400 | 34300 | 568 |
| 288 | 20250418 | 141100 | 3764905575 | 34450 | 34400 | 34450 | 34300 | 427 |
| 289 | 20250418 | 141000 | 3750222075 | 34300 | 34350 | 34400 | 34300 | 761 |
| 290 | 20250418 | 140900 | 3724058275 | 34300 | 34275 | 34300 | 34250 | 350 |
| 291 | 20250418 | 140800 | 3712059175 | 34250 | 34300 | 34300 | 34250 | 55 |
| 292 | 20250418 | 140700 | 3710173100 | 34300 | 34250 | 34300 | 34250 | 119 |
| 293 | 20250418 | 140600 | 3706097250 | 34300 | 34250 | 34300 | 34250 | 591 |
| 294 | 20250418 | 140500 | 3685854500 | 34300 | 34300 | 34350 | 34150 | 621 |
| 295 | 20250418 | 140400 | 3664576450 | 34350 | 34300 | 34350 | 34300 | 258 |
| 296 | 20250418 | 140300 | 3655723950 | 34300 | 34300 | 34350 | 34300 | 98 |
| 297 | 20250418 | 140200 | 3652362300 | 34250 | 34300 | 34350 | 34250 | 559 |
| 298 | 20250418 | 140100 | 3633191150 | 34350 | 34350 | 34400 | 34300 | 115 |
| 299 | 20250418 | 140000 | 3629244050 | 34350 | 34450 | 34500 | 34350 | 1419 |
| 300 | 20250418 | 135900 | 3580390675 | 34450 | 34350 | 34500 | 34300 | 2736 |
| 301 | 20250418 | 135800 | 3486236000 | 34350 | 34300 | 34350 | 34250 | 1376 |
| 302 | 20250418 | 135700 | 3439038650 | 34250 | 34300 | 34350 | 34200 | 1858 |
| 303 | 20250418 | 135600 | 3375332150 | 34250 | 34200 | 34250 | 34200 | 702 |
| 304 | 20250418 | 135500 | 3351292300 | 34250 | 34150 | 34250 | 34100 | 819 |
| 305 | 20250418 | 135400 | 3323307600 | 34200 | 34150 | 34200 | 34100 | 902 |
| 306 | 20250418 | 135300 | 3292499875 | 34100 | 34100 | 34150 | 34100 | 116 |
| 307 | 20250418 | 135200 | 3288543275 | 34100 | 34150 | 34150 | 34100 | 416 |
| 308 | 20250418 | 135100 | 3274341675 | 34100 | 34100 | 34150 | 34100 | 265 |
| 309 | 20250418 | 135000 | 3265304175 | 34100 | 34100 | 34150 | 34100 | 124 |
| 310 | 20250418 | 134900 | 3261074475 | 34100 | 34150 | 34150 | 34100 | 595 |
| 311 | 20250418 | 134800 | 3240783975 | 34100 | 34150 | 34150 | 34100 | 113 |
| 312 | 20250418 | 134700 | 3236928275 | 34150 | 34150 | 34200 | 34100 | 1260 |
| 313 | 20250418 | 134600 | 3193900725 | 34150 | 34150 | 34200 | 34150 | 269 |
| 314 | 20250418 | 134500 | 3184714325 | 34150 | 34150 | 34200 | 34100 | 1172 |
| 315 | 20250418 | 134400 | 3144689050 | 34100 | 34100 | 34150 | 34100 | 130 |
| 316 | 20250418 | 134300 | 3140255050 | 34100 | 34100 | 34150 | 34100 | 659 |
| 317 | 20250418 | 134200 | 3117782050 | 34100 | 34050 | 34100 | 34000 | 1021 |
| 318 | 20250418 | 134100 | 3082967300 | 34050 | 34050 | 34100 | 34000 | 829 |
| 319 | 20250418 | 134000 | 3054743450 | 34000 | 34050 | 34050 | 34000 | 51 |
| 320 | 20250418 | 133900 | 3053008150 | 34050 | 34050 | 34100 | 34000 | 328 |
| 321 | 20250418 | 133800 | 3041842200 | 34050 | 34050 | 34050 | 34000 | 261 |
| 322 | 20250418 | 133700 | 3032959050 | 34050 | 34050 | 34050 | 34050 | 35 |
| 323 | 20250418 | 133600 | 3031767300 | 34050 | 34050 | 34050 | 34000 | 219 |
| 324 | 20250418 | 133500 | 3024315625 | 34050 | 33950 | 34050 | 33950 | 862 |
| 325 | 20250418 | 133400 | 2995006775 | 34000 | 33950 | 34050 | 33950 | 554 |
| 326 | 20250418 | 133300 | 2976175525 | 34000 | 33950 | 34000 | 33950 | 117 |
| 327 | 20250418 | 133200 | 2972202375 | 34000 | 33950 | 34000 | 33950 | 22 |
| 328 | 20250418 | 133100 | 2971454475 | 33950 | 33950 | 34000 | 33950 | 280 |
| 329 | 20250418 | 133000 | 2961939425 | 34000 | 34000 | 34000 | 33950 | 98 |
| 330 | 20250418 | 132900 | 2958611075 | 33950 | 34000 | 34000 | 33950 | 149 |
| 331 | 20250418 | 132800 | 2953545125 | 34050 | 34050 | 34050 | 33950 | 241 |
| 332 | 20250418 | 132700 | 2945353625 | 34050 | 34000 | 34050 | 34000 | 146 |
| 333 | 20250418 | 132600 | 2940388625 | 34050 | 34000 | 34050 | 34000 | 22 |
| 334 | 20250418 | 132500 | 2939639625 | 34000 | 34050 | 34050 | 34000 | 212 |
| 335 | 20250418 | 132400 | 2932425925 | 34000 | 33950 | 34050 | 33950 | 261 |
| 336 | 20250418 | 132300 | 2923556750 | 34000 | 34000 | 34050 | 34000 | 236 |
| 337 | 20250418 | 132200 | 2915531400 | 34000 | 34000 | 34050 | 34000 | 768 |
| 338 | 20250418 | 132100 | 2889401250 | 33950 | 33950 | 34000 | 33900 | 71 |
| 339 | 20250418 | 132000 | 2886990800 | 33950 | 33950 | 34000 | 33900 | 302 |
| 340 | 20250418 | 131900 | 2876741300 | 34000 | 33900 | 34050 | 33850 | 770 |
| 341 | 20250418 | 131800 | 2850573500 | 33850 | 33900 | 33900 | 33850 | 75 |
| 342 | 20250418 | 131700 | 2848032325 | 33900 | 33900 | 33900 | 33900 | 205 |
| 343 | 20250418 | 131600 | 2841082825 | 33950 | 33800 | 33950 | 33800 | 1121 |
| 344 | 20250418 | 131500 | 2803072375 | 33800 | 33850 | 33850 | 33800 | 97 |
| 345 | 20250418 | 131400 | 2799790075 | 33750 | 33800 | 33900 | 33700 | 297 |
| 346 | 20250418 | 131300 | 2789742775 | 33800 | 33800 | 33800 | 33700 | 236 |
| 347 | 20250418 | 131200 | 2781778975 | 33800 | 33750 | 33800 | 33700 | 261 |
| 348 | 20250418 | 131100 | 2772966175 | 33750 | 33750 | 33750 | 33700 | 423 |
| 349 | 20250418 | 131000 | 2758693525 | 33750 | 33800 | 33800 | 33700 | 617 |
| 350 | 20250418 | 130900 | 2737872975 | 33700 | 33800 | 33800 | 33700 | 253 |
| 351 | 20250418 | 130800 | 2729324375 | 33800 | 33800 | 33800 | 33800 | 118 |
| 352 | 20250418 | 130700 | 2725335975 | 33800 | 33800 | 33800 | 33800 | 282 |
| 353 | 20250418 | 130600 | 2715804375 | 33750 | 33750 | 33750 | 33750 | 131 |
| 354 | 20250418 | 130500 | 2711383125 | 33750 | 33750 | 33800 | 33700 | 713 |
| 355 | 20250418 | 130400 | 2687319375 | 33750 | 33800 | 33800 | 33700 | 491 |
| 356 | 20250418 | 130300 | 2670749325 | 33700 | 33750 | 33750 | 33700 | 146 |
| 357 | 20250418 | 130200 | 2665824275 | 33750 | 33750 | 33750 | 33700 | 192 |
| 358 | 20250418 | 130100 | 2659345625 | 33750 | 33750 | 33750 | 33700 | 183 |
| 359 | 20250418 | 130000 | 2653170575 | 33750 | 33750 | 33800 | 33700 | 284 |
| 360 | 20250418 | 125900 | 2643591275 | 33750 | 33750 | 33750 | 33700 | 156 |
| 361 | 20250418 | 125800 | 2638332975 | 33750 | 33750 | 33750 | 33750 | 91 |
| 362 | 20250418 | 125700 | 2635261725 | 33750 | 33700 | 33750 | 33700 | 186 |
| 363 | 20250418 | 125600 | 2628989975 | 33750 | 33750 | 33800 | 33750 | 139 |
| 364 | 20250418 | 125500 | 2624298675 | 33750 | 33750 | 33750 | 33700 | 132 |
| 365 | 20250418 | 125400 | 2619845275 | 33700 | 33750 | 33750 | 33700 | 135 |
| 366 | 20250418 | 125300 | 2615293225 | 33750 | 33750 | 33750 | 33700 | 98 |
| 367 | 20250418 | 125200 | 2611987025 | 33750 | 33750 | 33750 | 33700 | 151 |
| 368 | 20250418 | 125100 | 2606896425 | 33750 | 33750 | 33750 | 33700 | 135 |
| 369 | 20250418 | 125000 | 2602341175 | 33750 | 33750 | 33750 | 33700 | 166 |
| 370 | 20250418 | 124900 | 2596740525 | 33700 | 33750 | 33750 | 33700 | 88 |
| 371 | 20250418 | 124800 | 2593771775 | 33800 | 33800 | 33800 | 33750 | 249 |
| 372 | 20250418 | 124700 | 2585367875 | 33800 | 33750 | 33800 | 33750 | 164 |
| 373 | 20250418 | 124600 | 2579831775 | 33750 | 33800 | 33800 | 33750 | 128 |
| 374 | 20250418 | 124500 | 2575511725 | 33800 | 33800 | 33850 | 33750 | 494 |
| 375 | 20250418 | 124400 | 2558829725 | 33850 | 33800 | 33850 | 33800 | 371 |
| 376 | 20250418 | 124300 | 2546289875 | 33750 | 33750 | 33750 | 33750 | 325 |
| 377 | 20250418 | 124200 | 2535321125 | 33750 | 33800 | 33800 | 33750 | 96 |
| 378 | 20250418 | 124100 | 2532081075 | 33750 | 33750 | 33750 | 33750 | 199 |
| 379 | 20250418 | 124000 | 2525364825 | 33750 | 33800 | 33800 | 33750 | 178 |
| 380 | 20250418 | 123900 | 2519357075 | 33750 | 33750 | 33800 | 33750 | 115 |
| 381 | 20250418 | 123800 | 2515475775 | 33750 | 33800 | 33800 | 33750 | 150 |
| 382 | 20250418 | 123700 | 2510409375 | 33800 | 33800 | 33850 | 33800 | 123 |
| 383 | 20250418 | 123600 | 2506251875 | 33800 | 33800 | 33800 | 33800 | 340 |
| 384 | 20250418 | 123500 | 2494759875 | 33800 | 33750 | 33800 | 33700 | 236 |
| 385 | 20250418 | 123400 | 2486799575 | 33750 | 33750 | 33800 | 33750 | 120 |
| 386 | 20250418 | 123300 | 2482749475 | 33750 | 33800 | 33800 | 33750 | 55 |
| 387 | 20250418 | 123200 | 2480893100 | 33750 | 33750 | 33750 | 33700 | 233 |
| 388 | 20250418 | 123100 | 2473033700 | 33750 | 33750 | 33750 | 33750 | 125 |
| 389 | 20250418 | 123000 | 2468814950 | 33800 | 33750 | 33800 | 33750 | 173 |
| 390 | 20250418 | 122900 | 2462970450 | 33750 | 33750 | 33750 | 33700 | 395 |
| 391 | 20250418 | 122800 | 2449650400 | 33750 | 33750 | 33750 | 33750 | 46 |
| 392 | 20250418 | 122700 | 2448097900 | 33750 | 33750 | 33750 | 33750 | 131 |
| 393 | 20250418 | 122600 | 2443676650 | 33750 | 33800 | 33800 | 33750 | 253 |
| 394 | 20250418 | 122500 | 2435135200 | 33750 | 33800 | 33800 | 33750 | 299 |
| 395 | 20250418 | 122400 | 2425033850 | 33750 | 33750 | 33800 | 33700 | 196 |
| 396 | 20250418 | 122300 | 2418422850 | 33800 | 33750 | 33800 | 33700 | 214 |
| 397 | 20250418 | 122200 | 2411202650 | 33800 | 33750 | 33800 | 33750 | 431 |
| 398 | 20250418 | 122100 | 2396645950 | 33750 | 33700 | 33750 | 33700 | 138 |
| 399 | 20250418 | 122000 | 2391990250 | 33700 | 33700 | 33700 | 33700 | 195 |
| 400 | 20250418 | 121900 | 2385418750 | 33700 | 33700 | 33750 | 33650 | 166 |
| 401 | 20250418 | 121800 | 2379822700 | 33750 | 33700 | 33750 | 33700 | 177 |
| 402 | 20250418 | 121700 | 2373855150 | 33750 | 33700 | 33750 | 33650 | 244 |
| 403 | 20250418 | 121600 | 2365633050 | 33700 | 33700 | 33750 | 33700 | 285 |
| 404 | 20250418 | 121500 | 2356018850 | 33700 | 33700 | 33750 | 33700 | 206 |
| 405 | 20250418 | 121400 | 2349071700 | 33650 | 33700 | 33700 | 33650 | 180 |
| 406 | 20250418 | 121300 | 2343012800 | 33650 | 33700 | 33700 | 33650 | 117 |
| 407 | 20250418 | 121200 | 2339074750 | 33700 | 33750 | 33750 | 33700 | 181 |
| 408 | 20250418 | 121100 | 2332972300 | 33700 | 33700 | 33750 | 33700 | 177 |
| 409 | 20250418 | 121000 | 2327006300 | 33650 | 33700 | 33750 | 33650 | 323 |
| 410 | 20250418 | 120900 | 2316115550 | 33650 | 33700 | 33725 | 33650 | 117 |
| 411 | 20250418 | 120800 | 2312172725 | 33750 | 33750 | 33750 | 33650 | 215 |
| 412 | 20250418 | 120700 | 2304934000 | 33700 | 33700 | 33700 | 33650 | 178 |
| 413 | 20250418 | 120600 | 2298939500 | 33700 | 33700 | 33750 | 33650 | 344 |
| 414 | 20250418 | 120500 | 2287340000 | 33750 | 33650 | 33750 | 33650 | 157 |
| 415 | 20250418 | 120400 | 2282049050 | 33700 | 33700 | 33700 | 33700 | 357 |
| 416 | 20250418 | 120300 | 2270018150 | 33700 | 33700 | 33700 | 33700 | 93 |
| 417 | 20250418 | 120200 | 2266884050 | 33700 | 33650 | 33750 | 33650 | 815 |
| 418 | 20250418 | 120100 | 2239400600 | 33650 | 33600 | 33650 | 33600 | 116 |
| 419 | 20250418 | 120000 | 2235502100 | 33600 | 33600 | 33700 | 33600 | 109 |
| 420 | 20250418 | 115900 | 2231837650 | 33600 | 33650 | 33700 | 33600 | 234 |
| 421 | 20250418 | 115800 | 2223974350 | 33600 | 33600 | 33600 | 33600 | 158 |
| 422 | 20250418 | 115700 | 2218665550 | 33600 | 33600 | 33650 | 33600 | 54 |
| 423 | 20250418 | 115600 | 2216850000 | 33600 | 33650 | 33650 | 33600 | 245 |
| 424 | 20250418 | 115500 | 2208617550 | 33700 | 33650 | 33700 | 33600 | 178 |
| 425 | 20250418 | 115400 | 2202631050 | 33600 | 33600 | 33600 | 33600 | 89 |
| 426 | 20250418 | 115300 | 2199640650 | 33600 | 33600 | 33600 | 33600 | 258 |
| 427 | 20250418 | 115200 | 2190971850 | 33600 | 33600 | 33600 | 33600 | 158 |
| 428 | 20250418 | 115100 | 2185663050 | 33600 | 33600 | 33600 | 33600 | 332 |
| 429 | 20250418 | 115000 | 2174507850 | 33600 | 33625 | 33625 | 33600 | 284 |
| 430 | 20250418 | 114900 | 2164964900 | 33625 | 33650 | 33650 | 33600 | 112 |
| 431 | 20250418 | 114800 | 2161197400 | 33650 | 33625 | 33675 | 33625 | 152 |
| 432 | 20250418 | 114700 | 2156082475 | 33625 | 33600 | 33650 | 33600 | 127 |
| 433 | 20250418 | 114600 | 2151814900 | 33600 | 33600 | 33650 | 33600 | 232 |
| 434 | 20250418 | 114500 | 2144018450 | 33650 | 33650 | 33650 | 33600 | 347 |
| 435 | 20250418 | 114400 | 2132345750 | 33600 | 33600 | 33650 | 33600 | 243 |
| 436 | 20250418 | 114300 | 2124180900 | 33600 | 33600 | 33650 | 33600 | 150 |
| 437 | 20250418 | 114200 | 2119139350 | 33600 | 33600 | 33650 | 33600 | 172 |
| 438 | 20250418 | 114100 | 2113359800 | 33600 | 33600 | 33650 | 33600 | 232 |
| 439 | 20250418 | 114000 | 2105559450 | 33600 | 33650 | 33650 | 33600 | 181 |
| 440 | 20250418 | 113900 | 2099477500 | 33650 | 33600 | 33650 | 33600 | 124 |
| 441 | 20250418 | 113800 | 2095310900 | 33650 | 33650 | 33650 | 33600 | 165 |
| 442 | 20250418 | 113700 | 2089762200 | 33650 | 33600 | 33650 | 33600 | 177 |
| 443 | 20250418 | 113600 | 2083813600 | 33650 | 33650 | 33700 | 33600 | 303 |
| 444 | 20250418 | 113500 | 2073625050 | 33600 | 33550 | 33700 | 33550 | 108 |
| 445 | 20250418 | 113400 | 2069993250 | 33600 | 33600 | 33650 | 33600 | 305 |
| 446 | 20250418 | 113300 | 2059744900 | 33600 | 33600 | 33600 | 33600 | 129 |
| 447 | 20250418 | 113200 | 2055410500 | 33600 | 33600 | 33700 | 33600 | 195 |
| 448 | 20250418 | 113100 | 2048854050 | 33650 | 33600 | 33750 | 33550 | 467 |
| 449 | 20250418 | 113000 | 2033145450 | 33600 | 33600 | 33650 | 33550 | 263 |
| 450 | 20250418 | 112900 | 2024319050 | 33600 | 33600 | 33600 | 33550 | 20 |
| 451 | 20250418 | 112800 | 2023647150 | 33600 | 33600 | 33600 | 33550 | 378 |
| 452 | 20250418 | 112700 | 2010963000 | 33600 | 33600 | 33650 | 33550 | 160 |
| 453 | 20250418 | 112600 | 2005590500 | 33600 | 33600 | 33650 | 33550 | 473 |
| 454 | 20250418 | 112500 | 1989694850 | 33650 | 33700 | 33700 | 33600 | 164 |
| 455 | 20250418 | 112400 | 1984180200 | 33650 | 33650 | 33700 | 33600 | 603 |
| 456 | 20250418 | 112300 | 1963894050 | 33600 | 33650 | 33650 | 33600 | 66 |
| 457 | 20250418 | 112200 | 1961676300 | 33600 | 33600 | 33650 | 33600 | 265 |
| 458 | 20250418 | 112100 | 1952770250 | 33600 | 33650 | 33700 | 33600 | 768 |
| 459 | 20250418 | 112000 | 1926956950 | 33650 | 33650 | 33650 | 33650 | 185 |
| 460 | 20250418 | 111900 | 1920731700 | 33650 | 33650 | 33650 | 33650 | 250 |
| 461 | 20250418 | 111800 | 1912319200 | 33650 | 33700 | 33700 | 33650 | 9 |
| 462 | 20250418 | 111700 | 1912016300 | 33700 | 33650 | 33700 | 33650 | 130 |
| 463 | 20250418 | 111600 | 1907641700 | 33700 | 33700 | 33750 | 33650 | 151 |
| 464 | 20250418 | 111500 | 1902555600 | 33700 | 33700 | 33750 | 33650 | 66 |
| 465 | 20250418 | 111400 | 1900331750 | 33700 | 33650 | 33750 | 33650 | 276 |
| 466 | 20250418 | 111300 | 1891031400 | 33700 | 33700 | 33700 | 33650 | 208 |
| 467 | 20250418 | 111200 | 1884030350 | 33700 | 33650 | 33700 | 33650 | 123 |
| 468 | 20250418 | 111100 | 1879891350 | 33600 | 33650 | 33650 | 33600 | 99 |
| 469 | 20250418 | 111000 | 1876564500 | 33600 | 33650 | 33650 | 33600 | 269 |
| 470 | 20250418 | 110900 | 1867525850 | 33650 | 33600 | 33650 | 33600 | 6 |
| 471 | 20250418 | 110800 | 1867324050 | 33650 | 33600 | 33650 | 33550 | 185 |
| 472 | 20250418 | 110700 | 1861108300 | 33600 | 33600 | 33650 | 33600 | 520 |
| 473 | 20250418 | 110600 | 1843636100 | 33600 | 33600 | 33600 | 33600 | 72 |
| 474 | 20250418 | 110500 | 1841216900 | 33600 | 33650 | 33650 | 33600 | 452 |
| 475 | 20250418 | 110400 | 1826020200 | 33650 | 33650 | 33650 | 33650 | 106 |
| 476 | 20250418 | 110300 | 1822453300 | 33700 | 33650 | 33700 | 33650 | 142 |
| 477 | 20250418 | 110200 | 1817674950 | 33650 | 33700 | 33700 | 33650 | 315 |
| 478 | 20250418 | 110100 | 1807064000 | 33700 | 33750 | 33750 | 33700 | 142 |
| 479 | 20250418 | 110000 | 1802278350 | 33750 | 33750 | 33750 | 33700 | 229 |
| 480 | 20250418 | 105900 | 1794553350 | 33750 | 33700 | 33750 | 33700 | 288 |
| 481 | 20250418 | 105800 | 1784846850 | 33700 | 33700 | 33700 | 33700 | 133 |
| 482 | 20250418 | 105700 | 1780364750 | 33700 | 33700 | 33700 | 33700 | 173 |
| 483 | 20250418 | 105600 | 1774534650 | 33700 | 33700 | 33750 | 33700 | 265 |
| 484 | 20250418 | 105500 | 1765601350 | 33700 | 33700 | 33750 | 33650 | 408 |
| 485 | 20250418 | 105400 | 1751842850 | 33700 | 33600 | 33700 | 33600 | 492 |
| 486 | 20250418 | 105300 | 1735280750 | 33600 | 33600 | 33600 | 33600 | 58 |
| 487 | 20250418 | 105200 | 1733331950 | 33600 | 33600 | 33650 | 33600 | 234 |
| 488 | 20250418 | 105100 | 1725469500 | 33600 | 33650 | 33650 | 33600 | 78 |
| 489 | 20250418 | 105000 | 1722848600 | 33600 | 33600 | 33650 | 33600 | 41 |
| 490 | 20250418 | 104900 | 1721470700 | 33600 | 33600 | 33650 | 33600 | 296 |
| 491 | 20250418 | 104800 | 1711522500 | 33650 | 33600 | 33650 | 33600 | 105 |
| 492 | 20250418 | 104700 | 1707993750 | 33600 | 33600 | 33650 | 33600 | 63 |
| 493 | 20250418 | 104600 | 1705876750 | 33650 | 33600 | 33650 | 33600 | 185 |
| 494 | 20250418 | 104500 | 1699660550 | 33600 | 33700 | 33700 | 33600 | 228 |
| 495 | 20250418 | 104400 | 1691984050 | 33700 | 33650 | 33700 | 33650 | 265 |
| 496 | 20250418 | 104300 | 1683057300 | 33550 | 33600 | 33650 | 33550 | 356 |
| 497 | 20250418 | 104200 | 1671100250 | 33600 | 33600 | 33600 | 33550 | 167 |
| 498 | 20250418 | 104100 | 1665493550 | 33600 | 33550 | 33600 | 33550 | 111 |
| 499 | 20250418 | 104000 | 1661768300 | 33500 | 33550 | 33600 | 33500 | 670 |
| 500 | 20250418 | 103900 | 1639311350 | 33600 | 33600 | 33600 | 33550 | 10 |
| 501 | 20250418 | 103800 | 1638975450 | 33550 | 33600 | 33600 | 33550 | 144 |
| 502 | 20250418 | 103700 | 1634141100 | 33600 | 33550 | 33600 | 33550 | 224 |
| 503 | 20250418 | 103600 | 1626623200 | 33550 | 33550 | 33550 | 33550 | 85 |
| 504 | 20250418 | 103500 | 1623771450 | 33550 | 33550 | 33550 | 33550 | 75 |
| 505 | 20250418 | 103400 | 1621255200 | 33550 | 33600 | 33600 | 33550 | 145 |
| 506 | 20250418 | 103300 | 1616389400 | 33600 | 33550 | 33650 | 33550 | 166 |
| 507 | 20250418 | 103200 | 1610812600 | 33550 | 33550 | 33650 | 33550 | 479 |
| 508 | 20250418 | 103100 | 1594725050 | 33500 | 33500 | 33500 | 33500 | 176 |
| 509 | 20250418 | 103000 | 1588829050 | 33500 | 33550 | 33550 | 33500 | 113 |
| 510 | 20250418 | 102900 | 1585043350 | 33500 | 33500 | 33500 | 33450 | 262 |
| 511 | 20250418 | 102800 | 1576273200 | 33450 | 33450 | 33500 | 33450 | 95 |
| 512 | 20250418 | 102700 | 1573095200 | 33450 | 33450 | 33475 | 33450 | 154 |
| 513 | 20250418 | 102600 | 1567943875 | 33500 | 33500 | 33500 | 33500 | 573 |
| 514 | 20250418 | 102500 | 1548748375 | 33500 | 33500 | 33550 | 33500 | 942 |
| 515 | 20250418 | 102400 | 1517191125 | 33550 | 33550 | 33550 | 33500 | 197 |
| 516 | 20250418 | 102300 | 1510589700 | 33550 | 33550 | 33600 | 33500 | 283 |
| 517 | 20250418 | 102200 | 1501104500 | 33550 | 33550 | 33575 | 33500 | 80 |
| 518 | 20250418 | 102100 | 1498421275 | 33525 | 33550 | 33550 | 33500 | 212 |
| 519 | 20250418 | 102000 | 1491317725 | 33500 | 33500 | 33550 | 33500 | 230 |
| 520 | 20250418 | 101900 | 1483608625 | 33550 | 33550 | 33550 | 33500 | 125 |
| 521 | 20250418 | 101800 | 1479415775 | 33500 | 33550 | 33550 | 33500 | 233 |
| 522 | 20250418 | 101700 | 1471608275 | 33550 | 33500 | 33550 | 33500 | 73 |
| 523 | 20250418 | 101600 | 1469162725 | 33500 | 33550 | 33550 | 33500 | 82 |
| 524 | 20250418 | 101500 | 1466413875 | 33500 | 33500 | 33550 | 33450 | 2272 |
| 525 | 20250418 | 101400 | 1390411525 | 33500 | 33550 | 33550 | 33450 | 2128 |
| 526 | 20250418 | 101300 | 1319159375 | 33500 | 33550 | 33550 | 33500 | 2269 |
| 527 | 20250418 | 101200 | 1243114375 | 33550 | 33600 | 33600 | 33550 | 243 |
| 528 | 20250418 | 101100 | 1234959775 | 33550 | 33550 | 33550 | 33550 | 73 |
| 529 | 20250418 | 101000 | 1232510625 | 33550 | 33550 | 33550 | 33500 | 431 |
| 530 | 20250418 | 100900 | 1218054175 | 33500 | 33550 | 33550 | 33500 | 192 |
| 531 | 20250418 | 100800 | 1211617925 | 33600 | 33600 | 33600 | 33600 | 30 |
| 532 | 20250418 | 100700 | 1210609925 | 33550 | 33550 | 33600 | 33550 | 118 |
| 533 | 20250418 | 100600 | 1206650975 | 33550 | 33500 | 33600 | 33500 | 810 |
| 534 | 20250418 | 100500 | 1179501675 | 33550 | 33550 | 33550 | 33500 | 537 |
| 535 | 20250418 | 100400 | 1161487425 | 33550 | 33550 | 33600 | 33550 | 201 |
| 536 | 20250418 | 100300 | 1154738875 | 33600 | 33550 | 33600 | 33500 | 389 |
| 537 | 20250418 | 100200 | 1141687425 | 33550 | 33550 | 33550 | 33550 | 382 |
| 538 | 20250418 | 100100 | 1128871325 | 33550 | 33600 | 33600 | 33550 | 217 |
| 539 | 20250418 | 100000 | 1121590825 | 33600 | 33650 | 33650 | 33550 | 121 |
| 540 | 20250418 | 095900 | 1117525925 | 33600 | 33600 | 33650 | 33600 | 566 |
| 541 | 20250418 | 095800 | 1098492425 | 33600 | 33600 | 33600 | 33550 | 133 |
| 542 | 20250418 | 095700 | 1094023775 | 33600 | 33550 | 33650 | 33550 | 237 |
| 543 | 20250418 | 095600 | 1086063175 | 33550 | 33550 | 33600 | 33550 | 143 |
| 544 | 20250418 | 095500 | 1081264025 | 33550 | 33600 | 33650 | 33500 | 1886 |
| 545 | 20250418 | 095400 | 1017997125 | 33600 | 33650 | 33650 | 33550 | 1902 |
| 546 | 20250418 | 095300 | 954094925 | 33600 | 33650 | 33700 | 33600 | 607 |
| 547 | 20250418 | 095200 | 933657125 | 33650 | 33700 | 33700 | 33650 | 93 |
| 548 | 20250418 | 095100 | 930527525 | 33700 | 33650 | 33700 | 33650 | 308 |
| 549 | 20250418 | 095000 | 920163275 | 33650 | 33650 | 33700 | 33650 | 203 |
| 550 | 20250418 | 094900 | 913330125 | 33700 | 33650 | 33700 | 33650 | 125 |
| 551 | 20250418 | 094800 | 909121225 | 33700 | 33700 | 33700 | 33650 | 155 |
| 552 | 20250418 | 094700 | 903905375 | 33650 | 33650 | 33650 | 33650 | 18 |
| 553 | 20250418 | 094600 | 903299675 | 33700 | 33650 | 33700 | 33650 | 10 |
| 554 | 20250418 | 094500 | 902963125 | 33700 | 33650 | 33700 | 33600 | 305 |
| 555 | 20250418 | 094400 | 892704475 | 33650 | 33600 | 33650 | 33600 | 339 |
| 556 | 20250418 | 094300 | 881297625 | 33650 | 33650 | 33650 | 33650 | 3 |
| 557 | 20250418 | 094200 | 881196675 | 33650 | 33600 | 33650 | 33600 | 144 |
| 558 | 20250418 | 094100 | 876358075 | 33600 | 33650 | 33650 | 33600 | 65 |
| 559 | 20250418 | 094000 | 874172875 | 33650 | 33600 | 33650 | 33600 | 267 |
| 560 | 20250418 | 093900 | 865188575 | 33600 | 33650 | 33650 | 33600 | 564 |
| 561 | 20250418 | 093800 | 846222775 | 33650 | 33650 | 33650 | 33650 | 72 |
| 562 | 20250418 | 093700 | 843799975 | 33650 | 33600 | 33650 | 33600 | 214 |
| 563 | 20250418 | 093600 | 836602825 | 33650 | 33650 | 33650 | 33600 | 123 |
| 564 | 20250418 | 093500 | 832468275 | 33650 | 33650 | 33700 | 33650 | 161 |
| 565 | 20250418 | 093400 | 827049875 | 33650 | 33700 | 33700 | 33650 | 132 |
| 566 | 20250418 | 093300 | 822607275 | 33800 | 33650 | 33950 | 33650 | 1179 |
| 567 | 20250418 | 093200 | 782778975 | 33600 | 33650 | 33700 | 33600 | 101 |
| 568 | 20250418 | 093100 | 779383475 | 33650 | 33650 | 33650 | 33650 | 2 |
| 569 | 20250418 | 093000 | 779316175 | 33650 | 33650 | 33700 | 33600 | 565 |
| 570 | 20250418 | 092900 | 760315725 | 33650 | 33650 | 33650 | 33650 | 137 |
| 571 | 20250418 | 092800 | 755705675 | 33650 | 33650 | 33700 | 33650 | 518 |
| 572 | 20250418 | 092700 | 738273375 | 33650 | 33650 | 33700 | 33650 | 127 |
| 573 | 20250418 | 092600 | 733999325 | 33700 | 33650 | 33700 | 33650 | 117 |
| 574 | 20250418 | 092500 | 730061975 | 33650 | 33750 | 33750 | 33600 | 2115 |
| 575 | 20250418 | 092400 | 658902175 | 33750 | 33750 | 33800 | 33700 | 167 |
| 576 | 20250418 | 092300 | 653265925 | 33750 | 33750 | 33750 | 33700 | 141 |
| 577 | 20250418 | 092200 | 648512925 | 33750 | 33800 | 33800 | 33700 | 38 |
| 578 | 20250418 | 092100 | 647231525 | 33750 | 33700 | 33750 | 33650 | 108 |
| 579 | 20250418 | 092000 | 643591025 | 33700 | 33700 | 33750 | 33700 | 270 |
| 580 | 20250418 | 091900 | 634491975 | 33750 | 33700 | 33750 | 33700 | 420 |
| 581 | 20250418 | 091800 | 620335575 | 33750 | 33750 | 33750 | 33750 | 16 |
| 582 | 20250418 | 091700 | 619795575 | 33800 | 33750 | 33800 | 33750 | 160 |
| 583 | 20250418 | 091600 | 614394675 | 33700 | 33750 | 33750 | 33700 | 338 |
| 584 | 20250418 | 091500 | 603000375 | 33750 | 33850 | 33850 | 33750 | 240 |
| 585 | 20250418 | 091400 | 594891225 | 33850 | 33950 | 34000 | 33850 | 675 |
| 586 | 20250418 | 091300 | 572015625 | 33950 | 34050 | 34050 | 33950 | 494 |
| 587 | 20250418 | 091200 | 555205125 | 34050 | 33800 | 34100 | 33800 | 1191 |
| 588 | 20250418 | 091100 | 514732825 | 33800 | 33700 | 33800 | 33700 | 91 |
| 589 | 20250418 | 091000 | 511662425 | 33750 | 33750 | 33750 | 33600 | 587 |
| 590 | 20250418 | 090900 | 491926125 | 33650 | 33600 | 33650 | 33550 | 1123 |
| 591 | 20250418 | 090800 | 454165675 | 33550 | 33550 | 33550 | 33500 | 471 |
| 592 | 20250418 | 090700 | 438363975 | 33500 | 33650 | 33650 | 33500 | 2447 |
| 593 | 20250418 | 090600 | 356207925 | 33650 | 33700 | 33700 | 33650 | 784 |
| 594 | 20250418 | 090500 | 329825250 | 33700 | 33800 | 33800 | 33600 | 1766 |
| 595 | 20250418 | 090400 | 270321200 | 33850 | 33800 | 33900 | 33800 | 1722 |
| 596 | 20250418 | 090300 | 212089900 | 33750 | 33850 | 33850 | 33750 | 746 |
| 597 | 20250418 | 090200 | 186879100 | 33800 | 34000 | 34000 | 33800 | 1369 |
| 598 | 20250418 | 090100 | 140492250 | 34050 | 33900 | 34050 | 33900 | 519 |
| 599 | 20250418 | 090000 | 122856950 | 33900 | 34250 | 34250 | 33850 | 3599 |