34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 191700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 3 | 20250418 | 191600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20250418 | 191500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20250418 | 191400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20250418 | 191300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20250418 | 191200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20250418 | 191100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20250418 | 191000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20250418 | 190900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20250418 | 190800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20250418 | 190700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20250418 | 190600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20250418 | 190500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20250418 | 190400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20250418 | 190300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20250418 | 190200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20250418 | 190100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20250418 | 190000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20250418 | 185900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20250418 | 185800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20250418 | 185700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20250418 | 185600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20250418 | 185500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20250418 | 185400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20250418 | 185300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20250418 | 185200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20250418 | 185100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20250418 | 185000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20250418 | 184900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20250418 | 184800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20250418 | 184700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 33 | 20250418 | 184600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20250418 | 184500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20250418 | 184400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20250418 | 184300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20250418 | 184200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20250418 | 184100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20250418 | 184000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20250418 | 183900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20250418 | 183800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20250418 | 183700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20250418 | 183600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20250418 | 183500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20250418 | 183400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20250418 | 183300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20250418 | 183200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20250418 | 183100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20250418 | 183000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20250418 | 182900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20250418 | 182800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20250418 | 182700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20250418 | 182600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20250418 | 182500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20250418 | 182400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20250418 | 182300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20250418 | 182200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20250418 | 182100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20250418 | 182000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20250418 | 181900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20250418 | 181800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20250418 | 181700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 63 | 20250418 | 181600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20250418 | 181500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20250418 | 181400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20250418 | 181300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20250418 | 181200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20250418 | 181100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20250418 | 181000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20250418 | 180900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20250418 | 180800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20250418 | 180700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20250418 | 180600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20250418 | 180500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20250418 | 180400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20250418 | 180300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20250418 | 180200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20250418 | 180100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20250418 | 180000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20250418 | 175900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20250418 | 175800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20250418 | 175700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20250418 | 175600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20250418 | 175500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20250418 | 175400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20250418 | 175300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20250418 | 175200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20250418 | 175100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20250418 | 175000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20250418 | 174900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20250418 | 174800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20250418 | 174700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 93 | 20250418 | 174600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20250418 | 174500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20250418 | 174400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20250418 | 174300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20250418 | 174200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20250418 | 174100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20250418 | 174000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20250418 | 173900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20250418 | 173800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20250418 | 173700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20250418 | 173600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20250418 | 173500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20250418 | 173400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20250418 | 173300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20250418 | 173200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20250418 | 173100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20250418 | 173000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20250418 | 172900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20250418 | 172800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20250418 | 172700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20250418 | 172600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20250418 | 172500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20250418 | 172400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20250418 | 172300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20250418 | 172200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20250418 | 172100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20250418 | 172000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20250418 | 171900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20250418 | 171800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20250418 | 171700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 123 | 20250418 | 171600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20250418 | 171500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20250418 | 171400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20250418 | 171300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20250418 | 171200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20250418 | 171100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20250418 | 171000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20250418 | 170900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20250418 | 170800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20250418 | 170700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20250418 | 170600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20250418 | 170500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20250418 | 170400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20250418 | 170300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20250418 | 170200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20250418 | 170100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20250418 | 170000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20250418 | 165900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20250418 | 165800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20250418 | 165700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20250418 | 165600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20250418 | 165500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20250418 | 165400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20250418 | 165300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20250418 | 165200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20250418 | 165100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20250418 | 165000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20250418 | 164900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20250418 | 164800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20250418 | 164700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 153 | 20250418 | 164600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20250418 | 164500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20250418 | 164400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20250418 | 164300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20250418 | 164200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20250418 | 164100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20250418 | 164000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20250418 | 163900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20250418 | 163800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20250418 | 163700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20250418 | 163600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20250418 | 163500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20250418 | 163400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20250418 | 163300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20250418 | 163200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20250418 | 163100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20250418 | 163000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20250418 | 162900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20250418 | 162800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20250418 | 162700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20250418 | 162600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20250418 | 162500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20250418 | 162400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20250418 | 162300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20250418 | 162200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20250418 | 162100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20250418 | 162000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20250418 | 161900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20250418 | 161800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20250418 | 161700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 183 | 20250418 | 161600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20250418 | 161500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20250418 | 161400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20250418 | 161300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20250418 | 161200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20250418 | 161100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20250418 | 161000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20250418 | 160900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20250418 | 160800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20250418 | 160700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20250418 | 160600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20250418 | 160500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20250418 | 160400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20250418 | 160300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20250418 | 160200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20250418 | 160100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20250418 | 160000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20250418 | 155900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20250418 | 155800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20250418 | 155700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20250418 | 155600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20250418 | 155500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20250418 | 155400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20250418 | 155300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20250418 | 155200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20250418 | 155100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20250418 | 155000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20250418 | 154900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20250418 | 154800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20250418 | 154700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 213 | 20250418 | 154600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20250418 | 154500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20250418 | 154400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20250418 | 154300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20250418 | 154200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20250418 | 154100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20250418 | 154000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20250418 | 153900 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20250418 | 153800 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20250418 | 153700 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20250418 | 153600 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20250418 | 153500 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20250418 | 153400 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20250418 | 153300 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20250418 | 153200 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20250418 | 153100 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20250418 | 153000 | 24181643375 | 33950 | 33950 | 33950 | 33950 | 5578 |
| 230 | 20250418 | 152900 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20250418 | 152800 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20250418 | 152700 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20250418 | 152600 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20250418 | 152500 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20250418 | 152400 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20250418 | 152300 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20250418 | 152200 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20250418 | 152100 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20250418 | 152000 | 23992270275 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20250418 | 151900 | 23992270275 | 34000 | 34050 | 34050 | 33950 | 2606 |
| 241 | 20250418 | 151800 | 23903671500 | 34050 | 34000 | 34050 | 34000 | 1323 |
| 242 | 20250418 | 151700 | 23858662800 | 34000 | 34050 | 34050 | 34000 | 1009 |
| 243 | 20250418 | 151600 | 23824312250 | 34050 | 34000 | 34100 | 34000 | 3495 |
| 244 | 20250418 | 151500 | 23705345400 | 34000 | 33900 | 34050 | 33900 | 6589 |
| 245 | 20250418 | 151400 | 23481418100 | 33900 | 33900 | 33950 | 33900 | 2303 |
| 246 | 20250418 | 151300 | 23403346200 | 33900 | 33800 | 33900 | 33800 | 890 |
| 247 | 20250418 | 151200 | 23373218400 | 33800 | 33800 | 33850 | 33800 | 1470 |
| 248 | 20250418 | 151100 | 23323514550 | 33850 | 33850 | 33850 | 33800 | 956 |
| 249 | 20250418 | 151000 | 23291154950 | 33850 | 33850 | 33900 | 33800 | 1068 |
| 250 | 20250418 | 150900 | 23255000800 | 33850 | 33850 | 33850 | 33850 | 468 |
| 251 | 20250418 | 150800 | 23239159000 | 33850 | 33900 | 33900 | 33850 | 552 |
| 252 | 20250418 | 150700 | 23220464150 | 33850 | 33900 | 33900 | 33850 | 856 |
| 253 | 20250418 | 150600 | 23191460950 | 33900 | 33800 | 33900 | 33800 | 6007 |
| 254 | 20250418 | 150500 | 22988225300 | 33750 | 33750 | 33800 | 33700 | 2405 |
| 255 | 20250418 | 150400 | 22907090350 | 33750 | 33750 | 33800 | 33750 | 446 |
| 256 | 20250418 | 150300 | 22892036750 | 33750 | 33750 | 33750 | 33750 | 158 |
| 257 | 20250418 | 150200 | 22886704250 | 33750 | 33750 | 33800 | 33700 | 238 |
| 258 | 20250418 | 150100 | 22878672100 | 33750 | 33800 | 33800 | 33750 | 1720 |
| 259 | 20250418 | 150000 | 22820619575 | 33750 | 33750 | 33800 | 33750 | 77 |
| 260 | 20250418 | 145900 | 22818018225 | 33700 | 33750 | 33750 | 33700 | 481 |
| 261 | 20250418 | 145800 | 22801786475 | 33750 | 33800 | 33800 | 33750 | 248 |
| 262 | 20250418 | 145700 | 22793415425 | 33800 | 33800 | 33800 | 33750 | 196 |
| 263 | 20250418 | 145600 | 22786793175 | 33750 | 33750 | 33800 | 33750 | 267 |
| 264 | 20250418 | 145500 | 22777776125 | 33800 | 33750 | 33800 | 33700 | 2489 |
| 265 | 20250418 | 145400 | 22693774225 | 33700 | 33650 | 33700 | 33650 | 726 |
| 266 | 20250418 | 145300 | 22669309975 | 33700 | 33700 | 33700 | 33650 | 175 |
| 267 | 20250418 | 145200 | 22663412525 | 33700 | 33700 | 33700 | 33650 | 681 |
| 268 | 20250418 | 145100 | 22640486775 | 33700 | 33750 | 33750 | 33700 | 490 |
| 269 | 20250418 | 145000 | 22623969550 | 33750 | 33750 | 33750 | 33750 | 264 |
| 270 | 20250418 | 144900 | 22615059550 | 33750 | 33725 | 33750 | 33700 | 281 |
| 271 | 20250418 | 144800 | 22605578450 | 33750 | 33750 | 33750 | 33750 | 61 |
| 272 | 20250418 | 144700 | 22603519700 | 33800 | 33750 | 33800 | 33750 | 484 |
| 273 | 20250418 | 144600 | 22587176000 | 33750 | 33750 | 33800 | 33750 | 103 |
| 274 | 20250418 | 144500 | 22583698650 | 33750 | 33800 | 33800 | 33700 | 139 |
| 275 | 20250418 | 144400 | 22579007100 | 33800 | 33700 | 33800 | 33700 | 1103 |
| 276 | 20250418 | 144300 | 22541784150 | 33700 | 33725 | 33725 | 33700 | 24 |
| 277 | 20250418 | 144200 | 22540975325 | 33700 | 33750 | 33750 | 33700 | 1115 |
| 278 | 20250418 | 144100 | 22503348875 | 33750 | 33700 | 33750 | 33700 | 362 |
| 279 | 20250418 | 144000 | 22491149375 | 33750 | 33750 | 33750 | 33700 | 126 |
| 280 | 20250418 | 143900 | 22486897825 | 33700 | 33700 | 33700 | 33650 | 1651 |
| 281 | 20250418 | 143800 | 22431265025 | 33700 | 33650 | 33700 | 33650 | 984 |
| 282 | 20250418 | 143700 | 22398124625 | 33650 | 33700 | 33700 | 33650 | 296 |
| 283 | 20250418 | 143600 | 22388152875 | 33700 | 33650 | 33700 | 33650 | 793 |
| 284 | 20250418 | 143500 | 22361466175 | 33650 | 33700 | 33700 | 33650 | 362 |
| 285 | 20250418 | 143400 | 22349272050 | 33700 | 33700 | 33700 | 33700 | 22 |
| 286 | 20250418 | 143300 | 22348530650 | 33750 | 33700 | 33750 | 33650 | 434 |
| 287 | 20250418 | 143200 | 22333920600 | 33650 | 33700 | 33750 | 33650 | 260 |
| 288 | 20250418 | 143100 | 22325152800 | 33700 | 33700 | 33700 | 33650 | 764 |
| 289 | 20250418 | 143000 | 22299431050 | 33650 | 33600 | 33650 | 33600 | 76 |
| 290 | 20250418 | 142900 | 22296874350 | 33600 | 33650 | 33650 | 33600 | 487 |
| 291 | 20250418 | 142800 | 22280493850 | 33600 | 33650 | 33650 | 33600 | 85 |
| 292 | 20250418 | 142700 | 22277637300 | 33650 | 33650 | 33650 | 33600 | 78 |
| 293 | 20250418 | 142600 | 22275013200 | 33650 | 33600 | 33650 | 33600 | 846 |
| 294 | 20250418 | 142500 | 22246575850 | 33600 | 33600 | 33600 | 33600 | 340 |
| 295 | 20250418 | 142400 | 22235151850 | 33600 | 33550 | 33600 | 33550 | 341 |
| 296 | 20250418 | 142300 | 22223695850 | 33550 | 33650 | 33700 | 33550 | 1943 |
| 297 | 20250418 | 142200 | 22158419400 | 33650 | 33650 | 33700 | 33650 | 1532 |
| 298 | 20250418 | 142100 | 22106863900 | 33650 | 33700 | 33700 | 33650 | 159 |
| 299 | 20250418 | 142000 | 22101506200 | 33700 | 33700 | 33700 | 33600 | 657 |
| 300 | 20250418 | 141900 | 22079394050 | 33750 | 33725 | 33750 | 33700 | 87 |
| 301 | 20250418 | 141800 | 22076460875 | 33700 | 33750 | 33750 | 33700 | 1245 |
| 302 | 20250418 | 141700 | 22034503475 | 33700 | 33700 | 33700 | 33700 | 2345 |
| 303 | 20250418 | 141600 | 21955476975 | 33700 | 33650 | 33700 | 33650 | 93 |
| 304 | 20250418 | 141500 | 21952344925 | 33650 | 33600 | 33650 | 33600 | 474 |
| 305 | 20250418 | 141400 | 21936406925 | 33600 | 33600 | 33650 | 33600 | 1854 |
| 306 | 20250418 | 141300 | 21874112425 | 33600 | 33600 | 33600 | 33600 | 341 |
| 307 | 20250418 | 141200 | 21862654825 | 33600 | 33600 | 33700 | 33600 | 1248 |
| 308 | 20250418 | 141100 | 21820675075 | 33600 | 33600 | 33600 | 33600 | 1064 |
| 309 | 20250418 | 141000 | 21784924675 | 33600 | 33650 | 33650 | 33600 | 113 |
| 310 | 20250418 | 140900 | 21781127350 | 33650 | 33600 | 33650 | 33600 | 93 |
| 311 | 20250418 | 140800 | 21778001400 | 33600 | 33550 | 33650 | 33550 | 113 |
| 312 | 20250418 | 140700 | 21774206800 | 33550 | 33550 | 33625 | 33550 | 740 |
| 313 | 20250418 | 140600 | 21749376325 | 33600 | 33600 | 33600 | 33550 | 214 |
| 314 | 20250418 | 140500 | 21742187325 | 33600 | 33550 | 33650 | 33550 | 601 |
| 315 | 20250418 | 140400 | 21722014325 | 33550 | 33650 | 33650 | 33550 | 4401 |
| 316 | 20250418 | 140300 | 21574221575 | 33650 | 33700 | 33750 | 33650 | 801 |
| 317 | 20250418 | 140200 | 21547250325 | 33700 | 33700 | 33700 | 33700 | 290 |
| 318 | 20250418 | 140100 | 21537477325 | 33700 | 33750 | 33750 | 33700 | 83 |
| 319 | 20250418 | 140000 | 21534678875 | 33750 | 33750 | 33750 | 33700 | 367 |
| 320 | 20250418 | 135900 | 21522305225 | 33750 | 33750 | 33750 | 33700 | 671 |
| 321 | 20250418 | 135800 | 21499667675 | 33700 | 33750 | 33750 | 33700 | 34 |
| 322 | 20250418 | 135700 | 21498521675 | 33750 | 33700 | 33750 | 33650 | 153 |
| 323 | 20250418 | 135600 | 21493369850 | 33750 | 33650 | 33750 | 33650 | 1215 |
| 324 | 20250418 | 135500 | 21452478500 | 33700 | 33650 | 33700 | 33650 | 986 |
| 325 | 20250418 | 135400 | 21419296100 | 33700 | 33750 | 33750 | 33700 | 31 |
| 326 | 20250418 | 135300 | 21418251000 | 33600 | 33600 | 33750 | 33600 | 100 |
| 327 | 20250418 | 135200 | 21414878650 | 33600 | 33625 | 33650 | 33600 | 230 |
| 328 | 20250418 | 135100 | 21407148050 | 33550 | 33600 | 33650 | 33550 | 150 |
| 329 | 20250418 | 135000 | 21402112100 | 33600 | 33600 | 33600 | 33600 | 687 |
| 330 | 20250418 | 134900 | 21379028900 | 33600 | 33650 | 33650 | 33600 | 1510 |
| 331 | 20250418 | 134800 | 21328284650 | 33600 | 33650 | 33700 | 33600 | 623 |
| 332 | 20250418 | 134700 | 21307307700 | 33700 | 33750 | 33750 | 33600 | 3577 |
| 333 | 20250418 | 134600 | 21186934950 | 33750 | 33750 | 33750 | 33700 | 555 |
| 334 | 20250418 | 134500 | 21168219600 | 33750 | 33700 | 33750 | 33700 | 31 |
| 335 | 20250418 | 134400 | 21167174200 | 33700 | 33700 | 33700 | 33700 | 150 |
| 336 | 20250418 | 134300 | 21162119200 | 33700 | 33650 | 33700 | 33650 | 515 |
| 337 | 20250418 | 134200 | 21144775100 | 33650 | 33650 | 33650 | 33600 | 314 |
| 338 | 20250418 | 134100 | 21134211650 | 33650 | 33600 | 33650 | 33600 | 502 |
| 339 | 20250418 | 134000 | 21117322175 | 33600 | 33600 | 33650 | 33600 | 313 |
| 340 | 20250418 | 133900 | 21106804000 | 33600 | 33625 | 33650 | 33600 | 826 |
| 341 | 20250418 | 133800 | 21079050050 | 33600 | 33650 | 33650 | 33600 | 570 |
| 342 | 20250418 | 133700 | 21059887925 | 33600 | 33650 | 33650 | 33600 | 705 |
| 343 | 20250418 | 133600 | 21036193275 | 33600 | 33675 | 33675 | 33600 | 712 |
| 344 | 20250418 | 133500 | 21012234525 | 33650 | 33750 | 33750 | 33650 | 3549 |
| 345 | 20250418 | 133400 | 20892665275 | 33750 | 33750 | 33750 | 33750 | 402 |
| 346 | 20250418 | 133300 | 20879097775 | 33750 | 33750 | 33750 | 33700 | 319 |
| 347 | 20250418 | 133200 | 20868336075 | 33700 | 33750 | 33750 | 33700 | 99 |
| 348 | 20250418 | 133100 | 20864997875 | 33700 | 33750 | 33750 | 33700 | 224 |
| 349 | 20250418 | 133000 | 20857440625 | 33750 | 33750 | 33800 | 33750 | 1955 |
| 350 | 20250418 | 132900 | 20791415875 | 33750 | 33850 | 33850 | 33750 | 617 |
| 351 | 20250418 | 132800 | 20770567075 | 33850 | 33850 | 33850 | 33850 | 810 |
| 352 | 20250418 | 132700 | 20743148575 | 33850 | 33850 | 33900 | 33850 | 305 |
| 353 | 20250418 | 132600 | 20732819325 | 33850 | 33900 | 33900 | 33850 | 618 |
| 354 | 20250418 | 132500 | 20711870475 | 33900 | 33950 | 34000 | 33900 | 356 |
| 355 | 20250418 | 132400 | 20699792375 | 34000 | 34000 | 34000 | 33900 | 83 |
| 356 | 20250418 | 132300 | 20696974600 | 34000 | 33950 | 34050 | 33950 | 1199 |
| 357 | 20250418 | 132200 | 20656206850 | 33950 | 33950 | 33950 | 33950 | 104 |
| 358 | 20250418 | 132100 | 20652676050 | 33950 | 33900 | 33975 | 33900 | 426 |
| 359 | 20250418 | 132000 | 20638221450 | 33950 | 33950 | 34000 | 33925 | 443 |
| 360 | 20250418 | 131900 | 20623181150 | 33950 | 33950 | 34000 | 33950 | 124 |
| 361 | 20250418 | 131800 | 20618967700 | 33950 | 34050 | 34100 | 33950 | 914 |
| 362 | 20250418 | 131700 | 20587835050 | 34000 | 34000 | 34100 | 33900 | 3989 |
| 363 | 20250418 | 131600 | 20452212850 | 33850 | 33750 | 33950 | 33750 | 2103 |
| 364 | 20250418 | 131500 | 20380942450 | 33750 | 33750 | 33800 | 33750 | 470 |
| 365 | 20250418 | 131400 | 20365079900 | 33800 | 33750 | 33800 | 33750 | 390 |
| 366 | 20250418 | 131300 | 20351907350 | 33750 | 33750 | 33800 | 33750 | 425 |
| 367 | 20250418 | 131200 | 20337563550 | 33750 | 33700 | 33750 | 33700 | 238 |
| 368 | 20250418 | 131100 | 20329537150 | 33700 | 33700 | 33750 | 33700 | 255 |
| 369 | 20250418 | 131000 | 20320942400 | 33700 | 33700 | 33700 | 33700 | 477 |
| 370 | 20250418 | 130900 | 20304867500 | 33700 | 33725 | 33725 | 33700 | 21 |
| 371 | 20250418 | 130800 | 20304159775 | 33700 | 33700 | 33750 | 33700 | 909 |
| 372 | 20250418 | 130700 | 20273526425 | 33700 | 33750 | 33750 | 33700 | 339 |
| 373 | 20250418 | 130600 | 20262085325 | 33750 | 33750 | 33750 | 33700 | 173 |
| 374 | 20250418 | 130500 | 20256247575 | 33750 | 33750 | 33750 | 33700 | 172 |
| 375 | 20250418 | 130400 | 20250442625 | 33700 | 33750 | 33750 | 33700 | 86 |
| 376 | 20250418 | 130300 | 20247543725 | 33750 | 33750 | 33750 | 33700 | 518 |
| 377 | 20250418 | 130200 | 20230081375 | 33750 | 33700 | 33750 | 33700 | 299 |
| 378 | 20250418 | 130100 | 20219990625 | 33750 | 33700 | 33750 | 33700 | 379 |
| 379 | 20250418 | 130000 | 20207202375 | 33700 | 33650 | 33700 | 33650 | 316 |
| 380 | 20250418 | 125900 | 20196556125 | 33650 | 33600 | 33650 | 33600 | 803 |
| 381 | 20250418 | 125800 | 20169545775 | 33650 | 33650 | 33700 | 33600 | 928 |
| 382 | 20250418 | 125700 | 20138315475 | 33650 | 33600 | 33650 | 33600 | 727 |
| 383 | 20250418 | 125600 | 20113867275 | 33650 | 33650 | 33650 | 33600 | 252 |
| 384 | 20250418 | 125500 | 20105396625 | 33650 | 33625 | 33650 | 33550 | 1459 |
| 385 | 20250418 | 125400 | 20056379850 | 33650 | 33700 | 33700 | 33600 | 742 |
| 386 | 20250418 | 125300 | 20031437875 | 33700 | 33650 | 33700 | 33550 | 2974 |
| 387 | 20250418 | 125200 | 19931488275 | 33600 | 33600 | 33650 | 33600 | 418 |
| 388 | 20250418 | 125100 | 19917441825 | 33600 | 33650 | 33650 | 33600 | 878 |
| 389 | 20250418 | 125000 | 19887927475 | 33600 | 33650 | 33675 | 33600 | 844 |
| 390 | 20250418 | 124900 | 19859552300 | 33650 | 33650 | 33700 | 33600 | 631 |
| 391 | 20250418 | 124800 | 19838323050 | 33650 | 33700 | 33800 | 33650 | 4157 |
| 392 | 20250418 | 124700 | 19698399100 | 33700 | 33750 | 33800 | 33700 | 2916 |
| 393 | 20250418 | 124600 | 19600051600 | 33700 | 33750 | 33750 | 33700 | 1851 |
| 394 | 20250418 | 124500 | 19537640000 | 33750 | 33800 | 33800 | 33750 | 168 |
| 395 | 20250418 | 124400 | 19531966600 | 33750 | 33750 | 33800 | 33750 | 1033 |
| 396 | 20250418 | 124300 | 19497102350 | 33750 | 33750 | 33800 | 33700 | 177 |
| 397 | 20250418 | 124200 | 19491129100 | 33800 | 33750 | 33800 | 33700 | 98 |
| 398 | 20250418 | 124100 | 19487818650 | 33800 | 33750 | 33800 | 33700 | 1062 |
| 399 | 20250418 | 124000 | 19451969900 | 33750 | 33800 | 33850 | 33750 | 729 |
| 400 | 20250418 | 123900 | 19427350275 | 33800 | 33750 | 33850 | 33750 | 246 |
| 401 | 20250418 | 123800 | 19419036325 | 33750 | 33800 | 33800 | 33750 | 379 |
| 402 | 20250418 | 123700 | 19406232175 | 33800 | 33800 | 33800 | 33750 | 1708 |
| 403 | 20250418 | 123600 | 19348571125 | 33800 | 33800 | 33850 | 33800 | 534 |
| 404 | 20250418 | 123500 | 19330516425 | 33850 | 33775 | 33850 | 33750 | 460 |
| 405 | 20250418 | 123400 | 19314970150 | 33750 | 33800 | 33850 | 33750 | 804 |
| 406 | 20250418 | 123300 | 19287785100 | 33850 | 33850 | 33850 | 33750 | 1156 |
| 407 | 20250418 | 123200 | 19248706150 | 33850 | 33950 | 33950 | 33850 | 2218 |
| 408 | 20250418 | 123100 | 19173556600 | 34000 | 33900 | 34000 | 33900 | 796 |
| 409 | 20250418 | 123000 | 19146547850 | 33950 | 33950 | 33950 | 33900 | 157 |
| 410 | 20250418 | 122900 | 19141219350 | 33950 | 33950 | 34000 | 33900 | 182 |
| 411 | 20250418 | 122800 | 19135039350 | 33900 | 33900 | 33950 | 33850 | 985 |
| 412 | 20250418 | 122700 | 19101665350 | 33900 | 34000 | 34000 | 33900 | 938 |
| 413 | 20250418 | 122600 | 19069853750 | 34000 | 34000 | 34000 | 34000 | 214 |
| 414 | 20250418 | 122500 | 19062577750 | 33950 | 34000 | 34000 | 33950 | 472 |
| 415 | 20250418 | 122400 | 19046547250 | 33950 | 33950 | 34000 | 33950 | 938 |
| 416 | 20250418 | 122300 | 19014699250 | 33950 | 33850 | 33950 | 33850 | 639 |
| 417 | 20250418 | 122200 | 18993010800 | 33850 | 33750 | 33850 | 33750 | 514 |
| 418 | 20250418 | 122100 | 18975640400 | 33750 | 33800 | 33850 | 33750 | 623 |
| 419 | 20250418 | 122000 | 18954606850 | 33750 | 33800 | 33800 | 33750 | 826 |
| 420 | 20250418 | 121900 | 18926725850 | 33800 | 33775 | 33850 | 33750 | 1430 |
| 421 | 20250418 | 121800 | 18878393825 | 33750 | 33800 | 33850 | 33750 | 1851 |
| 422 | 20250418 | 121700 | 18815862175 | 33800 | 33950 | 33950 | 33800 | 2527 |
| 423 | 20250418 | 121600 | 18730273025 | 33950 | 34000 | 34000 | 33950 | 2347 |
| 424 | 20250418 | 121500 | 18650584775 | 33950 | 34000 | 34000 | 33950 | 152 |
| 425 | 20250418 | 121400 | 18645421525 | 33950 | 34000 | 34050 | 33950 | 491 |
| 426 | 20250418 | 121300 | 18628720975 | 33975 | 34000 | 34050 | 33950 | 2044 |
| 427 | 20250418 | 121200 | 18559234225 | 34000 | 34000 | 34050 | 34000 | 566 |
| 428 | 20250418 | 121100 | 18539990025 | 34000 | 34050 | 34050 | 34000 | 585 |
| 429 | 20250418 | 121000 | 18520090275 | 34050 | 34100 | 34100 | 34050 | 451 |
| 430 | 20250418 | 120900 | 18504722425 | 34100 | 34050 | 34100 | 34050 | 308 |
| 431 | 20250418 | 120800 | 18494234775 | 34100 | 34050 | 34100 | 34050 | 515 |
| 432 | 20250418 | 120700 | 18476698925 | 34050 | 34100 | 34150 | 34050 | 164 |
| 433 | 20250418 | 120600 | 18471105025 | 34150 | 34100 | 34150 | 34050 | 323 |
| 434 | 20250418 | 120500 | 18460079925 | 34050 | 34050 | 34150 | 34050 | 761 |
| 435 | 20250418 | 120400 | 18434166875 | 34050 | 34100 | 34125 | 34050 | 788 |
| 436 | 20250418 | 120300 | 18407325625 | 34050 | 34100 | 34150 | 34050 | 526 |
| 437 | 20250418 | 120200 | 18389409625 | 34050 | 34150 | 34150 | 34050 | 1181 |
| 438 | 20250418 | 120100 | 18349147325 | 34150 | 34200 | 34200 | 34150 | 107 |
| 439 | 20250418 | 120000 | 18345490525 | 34200 | 34100 | 34200 | 34100 | 1087 |
| 440 | 20250418 | 115900 | 18308417075 | 34100 | 34050 | 34100 | 34050 | 521 |
| 441 | 20250418 | 115800 | 18290655825 | 34050 | 34150 | 34150 | 34050 | 660 |
| 442 | 20250418 | 115700 | 18268144375 | 34150 | 34200 | 34200 | 34150 | 291 |
| 443 | 20250418 | 115600 | 18258205225 | 34200 | 34150 | 34200 | 34150 | 271 |
| 444 | 20250418 | 115500 | 18248949075 | 34150 | 34150 | 34200 | 34100 | 618 |
| 445 | 20250418 | 115400 | 18227864225 | 34200 | 34100 | 34200 | 34050 | 490 |
| 446 | 20250418 | 115300 | 18211144075 | 34100 | 34150 | 34150 | 34100 | 699 |
| 447 | 20250418 | 115200 | 18187290125 | 34100 | 34200 | 34200 | 34050 | 1684 |
| 448 | 20250418 | 115100 | 18129807475 | 34200 | 34250 | 34250 | 34200 | 813 |
| 449 | 20250418 | 115000 | 18101993950 | 34200 | 34300 | 34300 | 34150 | 1424 |
| 450 | 20250418 | 114900 | 18053274100 | 34300 | 34350 | 34400 | 34300 | 1017 |
| 451 | 20250418 | 114800 | 18018340350 | 34350 | 34250 | 34400 | 34200 | 1017 |
| 452 | 20250418 | 114700 | 17983448300 | 34150 | 34300 | 34300 | 34150 | 1677 |
| 453 | 20250418 | 114600 | 17926020500 | 34350 | 34500 | 34550 | 34300 | 4384 |
| 454 | 20250418 | 114500 | 17774958950 | 34550 | 34450 | 34550 | 34450 | 2507 |
| 455 | 20250418 | 114400 | 17688493275 | 34450 | 34500 | 34550 | 34450 | 5056 |
| 456 | 20250418 | 114300 | 17514085875 | 34450 | 34300 | 34500 | 34300 | 6629 |
| 457 | 20250418 | 114200 | 17286071350 | 34300 | 34150 | 34350 | 34150 | 4672 |
| 458 | 20250418 | 114100 | 17126139050 | 34100 | 34100 | 34100 | 34050 | 720 |
| 459 | 20250418 | 114000 | 17101593450 | 34100 | 34000 | 34100 | 34000 | 686 |
| 460 | 20250418 | 113900 | 17078242900 | 34000 | 34050 | 34100 | 34000 | 521 |
| 461 | 20250418 | 113800 | 17060506000 | 34050 | 34050 | 34150 | 34000 | 2756 |
| 462 | 20250418 | 113700 | 16966522300 | 34050 | 34000 | 34050 | 33900 | 315 |
| 463 | 20250418 | 113600 | 16955813900 | 33950 | 34050 | 34100 | 33900 | 1140 |
| 464 | 20250418 | 113500 | 16917026600 | 34050 | 34050 | 34100 | 33850 | 2450 |
| 465 | 20250418 | 113400 | 16833871200 | 34000 | 34100 | 34150 | 34000 | 1705 |
| 466 | 20250418 | 113300 | 16775821800 | 34100 | 34100 | 34100 | 34050 | 1549 |
| 467 | 20250418 | 113200 | 16723027750 | 34100 | 34100 | 34100 | 34050 | 1188 |
| 468 | 20250418 | 113100 | 16682543950 | 34100 | 34150 | 34150 | 34100 | 1255 |
| 469 | 20250418 | 113000 | 16639734150 | 34150 | 34200 | 34200 | 34150 | 716 |
| 470 | 20250418 | 112900 | 16615280600 | 34150 | 34175 | 34200 | 34150 | 1655 |
| 471 | 20250418 | 112800 | 16558717950 | 34200 | 34150 | 34200 | 34100 | 2132 |
| 472 | 20250418 | 112700 | 16485894000 | 34150 | 34100 | 34150 | 34100 | 878 |
| 473 | 20250418 | 112600 | 16455952650 | 34100 | 34100 | 34150 | 34100 | 665 |
| 474 | 20250418 | 112500 | 16433270550 | 34100 | 34000 | 34100 | 34000 | 540 |
| 475 | 20250418 | 112400 | 16414876100 | 34050 | 34000 | 34050 | 34000 | 480 |
| 476 | 20250418 | 112300 | 16398543200 | 34050 | 34000 | 34050 | 33950 | 653 |
| 477 | 20250418 | 112200 | 16376344050 | 34000 | 33900 | 34000 | 33850 | 2188 |
| 478 | 20250418 | 112100 | 16302143000 | 33950 | 34000 | 34050 | 33900 | 184 |
| 479 | 20250418 | 112000 | 16295895300 | 33900 | 33850 | 34050 | 33850 | 491 |
| 480 | 20250418 | 111900 | 16279242600 | 33800 | 33850 | 33850 | 33800 | 552 |
| 481 | 20250418 | 111800 | 16260570600 | 33850 | 33950 | 33950 | 33850 | 1862 |
| 482 | 20250418 | 111700 | 16197432000 | 34000 | 34100 | 34100 | 33950 | 1183 |
| 483 | 20250418 | 111600 | 16157158325 | 34100 | 34100 | 34150 | 34100 | 1008 |
| 484 | 20250418 | 111500 | 16122785175 | 34100 | 34150 | 34200 | 34100 | 2646 |
| 485 | 20250418 | 111400 | 16032511975 | 34150 | 34050 | 34150 | 33950 | 730 |
| 486 | 20250418 | 111300 | 16007650225 | 34150 | 34200 | 34200 | 34100 | 1336 |
| 487 | 20250418 | 111200 | 15962074750 | 34200 | 34100 | 34200 | 34050 | 2631 |
| 488 | 20250418 | 111100 | 15872150050 | 34100 | 34000 | 34100 | 34000 | 960 |
| 489 | 20250418 | 111000 | 15839439950 | 34000 | 34000 | 34000 | 33950 | 611 |
| 490 | 20250418 | 110900 | 15818671200 | 34000 | 33800 | 34050 | 33800 | 1760 |
| 491 | 20250418 | 110800 | 15758936200 | 33800 | 33800 | 33850 | 33750 | 665 |
| 492 | 20250418 | 110700 | 15736446700 | 33750 | 33900 | 33900 | 33750 | 1019 |
| 493 | 20250418 | 110600 | 15702001050 | 33900 | 33850 | 33900 | 33800 | 1248 |
| 494 | 20250418 | 110500 | 15659766700 | 33900 | 33950 | 33950 | 33850 | 1409 |
| 495 | 20250418 | 110400 | 15611976350 | 33950 | 33900 | 33950 | 33900 | 756 |
| 496 | 20250418 | 110300 | 15586317975 | 33950 | 33800 | 33950 | 33800 | 1000 |
| 497 | 20250418 | 110200 | 15552442025 | 33800 | 33800 | 33900 | 33750 | 1705 |
| 498 | 20250418 | 110100 | 15494787825 | 33800 | 33775 | 33800 | 33750 | 608 |
| 499 | 20250418 | 110000 | 15474241650 | 33775 | 33800 | 33800 | 33750 | 939 |
| 500 | 20250418 | 105900 | 15442539725 | 33750 | 33800 | 33800 | 33700 | 1147 |
| 501 | 20250418 | 105800 | 15403835975 | 33750 | 33900 | 33900 | 33750 | 4776 |
| 502 | 20250418 | 105700 | 15242530725 | 33850 | 33900 | 33950 | 33800 | 2271 |
| 503 | 20250418 | 105600 | 15165683575 | 33900 | 33850 | 33950 | 33850 | 929 |
| 504 | 20250418 | 105500 | 15134212975 | 33950 | 34150 | 34150 | 33800 | 5285 |
| 505 | 20250418 | 105400 | 14954671775 | 34100 | 34200 | 34200 | 34100 | 597 |
| 506 | 20250418 | 105300 | 14934299400 | 34200 | 34200 | 34200 | 34150 | 546 |
| 507 | 20250418 | 105200 | 14915640350 | 34200 | 34150 | 34200 | 34100 | 252 |
| 508 | 20250418 | 105100 | 14907035750 | 34150 | 34200 | 34250 | 34100 | 3027 |
| 509 | 20250418 | 105000 | 14803496200 | 34250 | 34100 | 34250 | 34100 | 2455 |
| 510 | 20250418 | 104900 | 14719620950 | 34100 | 34000 | 34150 | 34000 | 1613 |
| 511 | 20250418 | 104800 | 14664690250 | 34000 | 34000 | 34000 | 33900 | 408 |
| 512 | 20250418 | 104700 | 14650839150 | 33950 | 33900 | 34000 | 33900 | 1807 |
| 513 | 20250418 | 104600 | 14589472900 | 33900 | 33950 | 33950 | 33850 | 1238 |
| 514 | 20250418 | 104500 | 14547496000 | 33950 | 33950 | 33950 | 33850 | 225 |
| 515 | 20250418 | 104400 | 14539869000 | 33850 | 33850 | 33950 | 33800 | 2250 |
| 516 | 20250418 | 104300 | 14463640550 | 33800 | 33850 | 33850 | 33800 | 359 |
| 517 | 20250418 | 104200 | 14451494700 | 33800 | 33850 | 33850 | 33800 | 892 |
| 518 | 20250418 | 104100 | 14421328200 | 33850 | 33850 | 33850 | 33800 | 906 |
| 519 | 20250418 | 104000 | 14390679700 | 33800 | 33800 | 33850 | 33800 | 731 |
| 520 | 20250418 | 103900 | 14365952750 | 33850 | 33850 | 33850 | 33800 | 2230 |
| 521 | 20250418 | 103800 | 14290555200 | 33850 | 33750 | 33850 | 33750 | 791 |
| 522 | 20250418 | 103700 | 14263816675 | 33800 | 33850 | 33850 | 33750 | 3699 |
| 523 | 20250418 | 103600 | 14138828925 | 33825 | 33900 | 33900 | 33800 | 5045 |
| 524 | 20250418 | 103500 | 13968048950 | 33900 | 33875 | 33900 | 33850 | 611 |
| 525 | 20250418 | 103400 | 13947346100 | 33850 | 33850 | 33900 | 33850 | 1112 |
| 526 | 20250418 | 103300 | 13909693100 | 33900 | 33900 | 33900 | 33850 | 424 |
| 527 | 20250418 | 103200 | 13895324000 | 33900 | 33850 | 33950 | 33850 | 1217 |
| 528 | 20250418 | 103100 | 13854106450 | 33950 | 33900 | 34000 | 33900 | 2556 |
| 529 | 20250418 | 103000 | 13767415300 | 33900 | 33900 | 33950 | 33850 | 1547 |
| 530 | 20250418 | 102900 | 13715009900 | 33900 | 33850 | 33900 | 33800 | 1110 |
| 531 | 20250418 | 102800 | 13677435025 | 33850 | 34000 | 34000 | 33800 | 1520 |
| 532 | 20250418 | 102700 | 13625935400 | 34000 | 34000 | 34000 | 33900 | 1186 |
| 533 | 20250418 | 102600 | 13585672500 | 33950 | 33750 | 34000 | 33750 | 1467 |
| 534 | 20250418 | 102500 | 13536086650 | 33750 | 33750 | 33800 | 33700 | 2448 |
| 535 | 20250418 | 102400 | 13453479700 | 33750 | 33750 | 33900 | 33700 | 7413 |
| 536 | 20250418 | 102300 | 13203190525 | 33800 | 34050 | 34050 | 33750 | 9128 |
| 537 | 20250418 | 102200 | 12893530325 | 34050 | 34150 | 34200 | 34050 | 8599 |
| 538 | 20250418 | 102100 | 12600008325 | 34200 | 34200 | 34250 | 34150 | 4589 |
| 539 | 20250418 | 102000 | 12443098800 | 34200 | 34300 | 34300 | 33950 | 15766 |
| 540 | 20250418 | 101900 | 11904981575 | 34250 | 34700 | 34900 | 34100 | 33616 |
| 541 | 20250418 | 101800 | 10741716950 | 34700 | 34400 | 34700 | 34250 | 29449 |
| 542 | 20250418 | 101700 | 9725028275 | 34400 | 33900 | 34450 | 33900 | 31621 |
| 543 | 20250418 | 101600 | 8645175575 | 33900 | 33750 | 33900 | 33750 | 7369 |
| 544 | 20250418 | 101500 | 8396189175 | 33750 | 33600 | 33750 | 33600 | 2378 |
| 545 | 20250418 | 101400 | 8316062575 | 33650 | 33600 | 33700 | 33600 | 3015 |
| 546 | 20250418 | 101300 | 8214613425 | 33650 | 33650 | 33700 | 33500 | 4234 |
| 547 | 20250418 | 101200 | 8072305675 | 33650 | 33750 | 33800 | 33650 | 6730 |
| 548 | 20250418 | 101100 | 7845562150 | 33750 | 33650 | 33800 | 33600 | 6298 |
| 549 | 20250418 | 101000 | 7633372600 | 33650 | 33650 | 33650 | 33550 | 2390 |
| 550 | 20250418 | 100900 | 7553048300 | 33650 | 33600 | 33700 | 33500 | 4763 |
| 551 | 20250418 | 100800 | 7393083800 | 33700 | 33550 | 33700 | 33500 | 10421 |
| 552 | 20250418 | 100700 | 7042362300 | 33550 | 33450 | 33550 | 33400 | 2352 |
| 553 | 20250418 | 100600 | 6963620400 | 33450 | 33600 | 33600 | 33450 | 4068 |
| 554 | 20250418 | 100500 | 6827098200 | 33650 | 33250 | 33700 | 33250 | 17005 |
| 555 | 20250418 | 100400 | 6257583250 | 33250 | 33200 | 33250 | 33200 | 756 |
| 556 | 20250418 | 100300 | 6232456600 | 33250 | 33200 | 33250 | 33150 | 1304 |
| 557 | 20250418 | 100200 | 6189162150 | 33200 | 33050 | 33250 | 33050 | 1926 |
| 558 | 20250418 | 100100 | 6125281450 | 33050 | 33100 | 33150 | 33050 | 1289 |
| 559 | 20250418 | 100000 | 6082665700 | 33100 | 33050 | 33100 | 33000 | 727 |
| 560 | 20250418 | 095900 | 6058625800 | 33050 | 33050 | 33050 | 33000 | 794 |
| 561 | 20250418 | 095800 | 6032391250 | 33050 | 33000 | 33050 | 33000 | 896 |
| 562 | 20250418 | 095700 | 6002816050 | 33100 | 33050 | 33100 | 33000 | 1547 |
| 563 | 20250418 | 095600 | 5951682700 | 33000 | 33050 | 33075 | 33000 | 1699 |
| 564 | 20250418 | 095500 | 5895588275 | 33000 | 33000 | 33050 | 33000 | 2080 |
| 565 | 20250418 | 095400 | 5826920750 | 33000 | 33050 | 33075 | 33000 | 1014 |
| 566 | 20250418 | 095300 | 5793452300 | 33050 | 33050 | 33050 | 33000 | 868 |
| 567 | 20250418 | 095200 | 5764767500 | 33150 | 33100 | 33150 | 33050 | 956 |
| 568 | 20250418 | 095100 | 5733131200 | 33100 | 33200 | 33250 | 33100 | 1543 |
| 569 | 20250418 | 095000 | 5681955925 | 33200 | 33225 | 33250 | 33150 | 346 |
| 570 | 20250418 | 094900 | 5670461325 | 33250 | 33250 | 33250 | 33200 | 642 |
| 571 | 20250418 | 094800 | 5649124075 | 33150 | 33250 | 33350 | 33150 | 1745 |
| 572 | 20250418 | 094700 | 5591126675 | 33300 | 33250 | 33300 | 33200 | 917 |
| 573 | 20250418 | 094600 | 5560625350 | 33250 | 33200 | 33300 | 33150 | 1667 |
| 574 | 20250418 | 094500 | 5505199600 | 33200 | 33150 | 33200 | 33100 | 1753 |
| 575 | 20250418 | 094400 | 5447110800 | 33150 | 33350 | 33400 | 33100 | 4389 |
| 576 | 20250418 | 094300 | 5301282750 | 33400 | 33250 | 33450 | 33200 | 8623 |
| 577 | 20250418 | 094200 | 5014002000 | 33250 | 33150 | 33250 | 33100 | 1284 |
| 578 | 20250418 | 094100 | 4971384525 | 33150 | 33100 | 33250 | 33100 | 2866 |
| 579 | 20250418 | 094000 | 4876241375 | 33100 | 33100 | 33150 | 33050 | 1450 |
| 580 | 20250418 | 093900 | 4828248275 | 33100 | 33000 | 33150 | 33000 | 439 |
| 581 | 20250418 | 093800 | 4813725275 | 33000 | 33250 | 33250 | 33000 | 1385 |
| 582 | 20250418 | 093700 | 4767889975 | 33250 | 33200 | 33300 | 33150 | 3001 |
| 583 | 20250418 | 093600 | 4668163875 | 33250 | 33050 | 33250 | 32950 | 4712 |
| 584 | 20250418 | 093500 | 4512423525 | 33050 | 32900 | 33050 | 32900 | 1436 |
| 585 | 20250418 | 093400 | 4465067100 | 32900 | 32900 | 33000 | 32850 | 1449 |
| 586 | 20250418 | 093300 | 4417348800 | 33000 | 32850 | 33000 | 32850 | 2442 |
| 587 | 20250418 | 093200 | 4337028250 | 32900 | 32850 | 32900 | 32750 | 1157 |
| 588 | 20250418 | 093100 | 4299026900 | 32850 | 32800 | 32900 | 32750 | 1087 |
| 589 | 20250418 | 093000 | 4263319550 | 32850 | 32650 | 32925 | 32650 | 1282 |
| 590 | 20250418 | 092900 | 4221325275 | 32650 | 32600 | 32750 | 32600 | 1567 |
| 591 | 20250418 | 092800 | 4170186375 | 32600 | 32650 | 32700 | 32600 | 3802 |
| 592 | 20250418 | 092700 | 4046206850 | 32700 | 32800 | 32800 | 32650 | 3593 |
| 593 | 20250418 | 092600 | 3928785600 | 32800 | 32750 | 32850 | 32650 | 2595 |
| 594 | 20250418 | 092500 | 3843843050 | 32700 | 32850 | 32850 | 32700 | 2001 |
| 595 | 20250418 | 092400 | 3778322950 | 32800 | 33000 | 33100 | 32800 | 6007 |
| 596 | 20250418 | 092300 | 3580851800 | 33000 | 33000 | 33100 | 32950 | 3165 |
| 597 | 20250418 | 092200 | 3476388500 | 33100 | 33050 | 33150 | 33000 | 3741 |
| 598 | 20250418 | 092100 | 3352765050 | 33050 | 33000 | 33050 | 32950 | 1599 |
| 599 | 20250418 | 092000 | 3300018000 | 33000 | 32800 | 33050 | 32800 | 1735 |
| 600 | 20250418 | 091900 | 3242897650 | 32800 | 32750 | 32900 | 32725 | 3032 |
| 601 | 20250418 | 091800 | 3143564375 | 32750 | 32725 | 32800 | 32700 | 530 |
| 602 | 20250418 | 091700 | 3126217125 | 32700 | 32750 | 32800 | 32700 | 1498 |
| 603 | 20250418 | 091600 | 3077195225 | 32750 | 32750 | 32850 | 32750 | 3348 |
| 604 | 20250418 | 091500 | 2967507975 | 32750 | 32800 | 32800 | 32700 | 2165 |
| 605 | 20250418 | 091400 | 2896600325 | 32700 | 32900 | 32950 | 32700 | 3182 |
| 606 | 20250418 | 091300 | 2792159425 | 32950 | 33250 | 33250 | 32900 | 4832 |
| 607 | 20250418 | 091200 | 2632391200 | 33250 | 33250 | 33350 | 33100 | 6463 |
| 608 | 20250418 | 091100 | 2417251650 | 33200 | 33150 | 33350 | 33150 | 5711 |
| 609 | 20250418 | 091000 | 2227546350 | 33100 | 32850 | 33300 | 32700 | 2007 |
| 610 | 20250418 | 090900 | 2161110000 | 32900 | 32600 | 32900 | 32550 | 2529 |
| 611 | 20250418 | 090800 | 2078408850 | 32600 | 32500 | 32750 | 32500 | 4780 |
| 612 | 20250418 | 090700 | 1922652725 | 32600 | 33000 | 33000 | 32500 | 12271 |
| 613 | 20250418 | 090600 | 1520514525 | 33050 | 33450 | 33450 | 33050 | 9262 |
| 614 | 20250418 | 090500 | 1212506325 | 33300 | 33350 | 33550 | 33300 | 5953 |
| 615 | 20250418 | 090400 | 1013556000 | 33400 | 33350 | 33400 | 33250 | 3227 |
| 616 | 20250418 | 090300 | 905971300 | 33400 | 33150 | 33400 | 33100 | 3412 |
| 617 | 20250418 | 090200 | 792163000 | 33150 | 33100 | 33250 | 33050 | 5675 |
| 618 | 20250418 | 090100 | 604020200 | 33200 | 33250 | 33400 | 33100 | 6433 |
| 619 | 20250418 | 090000 | 389931800 | 33250 | 33300 | 33400 | 33000 | 11718 |