34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 193700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 3 | 20250418 | 193600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20250418 | 193500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20250418 | 193400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20250418 | 193300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20250418 | 193200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20250418 | 193100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20250418 | 193000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20250418 | 192900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20250418 | 192800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20250418 | 192700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20250418 | 192600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20250418 | 192500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20250418 | 192400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20250418 | 192300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20250418 | 192200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20250418 | 192100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20250418 | 192000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20250418 | 191900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20250418 | 191800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20250418 | 191700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20250418 | 191600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20250418 | 191500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20250418 | 191400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20250418 | 191300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20250418 | 191200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20250418 | 191100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20250418 | 191000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20250418 | 190900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20250418 | 190800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20250418 | 190700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 33 | 20250418 | 190600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20250418 | 190500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20250418 | 190400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20250418 | 190300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20250418 | 190200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20250418 | 190100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20250418 | 190000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20250418 | 185900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20250418 | 185800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20250418 | 185700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20250418 | 185600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20250418 | 185500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20250418 | 185400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20250418 | 185300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20250418 | 185200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20250418 | 185100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20250418 | 185000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20250418 | 184900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20250418 | 184800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20250418 | 184700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20250418 | 184600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20250418 | 184500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20250418 | 184400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20250418 | 184300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20250418 | 184200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20250418 | 184100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20250418 | 184000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20250418 | 183900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20250418 | 183800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20250418 | 183700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 63 | 20250418 | 183600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20250418 | 183500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20250418 | 183400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20250418 | 183300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20250418 | 183200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20250418 | 183100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20250418 | 183000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20250418 | 182900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20250418 | 182800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20250418 | 182700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20250418 | 182600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20250418 | 182500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20250418 | 182400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20250418 | 182300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20250418 | 182200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20250418 | 182100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20250418 | 182000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20250418 | 181900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20250418 | 181800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20250418 | 181700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20250418 | 181600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20250418 | 181500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20250418 | 181400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20250418 | 181300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20250418 | 181200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20250418 | 181100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20250418 | 181000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20250418 | 180900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20250418 | 180800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20250418 | 180700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 93 | 20250418 | 180600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20250418 | 180500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20250418 | 180400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20250418 | 180300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20250418 | 180200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20250418 | 180100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20250418 | 180000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20250418 | 175900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20250418 | 175800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20250418 | 175700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20250418 | 175600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20250418 | 175500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20250418 | 175400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20250418 | 175300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20250418 | 175200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20250418 | 175100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20250418 | 175000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20250418 | 174900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20250418 | 174800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20250418 | 174700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20250418 | 174600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20250418 | 174500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20250418 | 174400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20250418 | 174300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20250418 | 174200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20250418 | 174100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20250418 | 174000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20250418 | 173900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20250418 | 173800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20250418 | 173700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 123 | 20250418 | 173600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20250418 | 173500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20250418 | 173400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20250418 | 173300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20250418 | 173200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20250418 | 173100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20250418 | 173000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20250418 | 172900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20250418 | 172800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20250418 | 172700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20250418 | 172600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20250418 | 172500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20250418 | 172400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20250418 | 172300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20250418 | 172200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20250418 | 172100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20250418 | 172000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20250418 | 171900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20250418 | 171800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20250418 | 171700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20250418 | 171600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20250418 | 171500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20250418 | 171400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20250418 | 171300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20250418 | 171200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20250418 | 171100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20250418 | 171000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20250418 | 170900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20250418 | 170800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20250418 | 170700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 153 | 20250418 | 170600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20250418 | 170500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20250418 | 170400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20250418 | 170300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20250418 | 170200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20250418 | 170100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20250418 | 170000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20250418 | 165900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20250418 | 165800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20250418 | 165700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20250418 | 165600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20250418 | 165500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20250418 | 165400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20250418 | 165300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20250418 | 165200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20250418 | 165100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20250418 | 165000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20250418 | 164900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20250418 | 164800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20250418 | 164700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20250418 | 164600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20250418 | 164500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20250418 | 164400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20250418 | 164300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20250418 | 164200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20250418 | 164100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20250418 | 164000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20250418 | 163900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20250418 | 163800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20250418 | 163700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 183 | 20250418 | 163600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20250418 | 163500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20250418 | 163400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20250418 | 163300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20250418 | 163200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20250418 | 163100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20250418 | 163000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20250418 | 162900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20250418 | 162800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20250418 | 162700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20250418 | 162600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20250418 | 162500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20250418 | 162400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20250418 | 162300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20250418 | 162200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20250418 | 162100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20250418 | 162000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20250418 | 161900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20250418 | 161800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20250418 | 161700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20250418 | 161600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20250418 | 161500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20250418 | 161400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20250418 | 161300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20250418 | 161200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20250418 | 161100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20250418 | 161000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20250418 | 160900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20250418 | 160800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20250418 | 160700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 213 | 20250418 | 160600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20250418 | 160500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20250418 | 160400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20250418 | 160300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20250418 | 160200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20250418 | 160100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20250418 | 160000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20250418 | 155900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20250418 | 155800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20250418 | 155700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20250418 | 155600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20250418 | 155500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20250418 | 155400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20250418 | 155300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20250418 | 155200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20250418 | 155100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20250418 | 155000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20250418 | 154900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20250418 | 154800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20250418 | 154700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20250418 | 154600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 234 | 20250418 | 154500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 235 | 20250418 | 154400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 236 | 20250418 | 154300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 237 | 20250418 | 154200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 238 | 20250418 | 154100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 239 | 20250418 | 154000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 240 | 20250418 | 153900 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 241 | 20250418 | 153800 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 242 | 20250418 | 153700 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 243 | 20250418 | 153600 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 244 | 20250418 | 153500 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 245 | 20250418 | 153400 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 246 | 20250418 | 153300 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 247 | 20250418 | 153200 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 248 | 20250418 | 153100 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 0 |
| 249 | 20250418 | 153000 | 1827910575 | 35550 | 35550 | 35550 | 35550 | 2062 |
| 250 | 20250418 | 152900 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 251 | 20250418 | 152800 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 252 | 20250418 | 152700 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 253 | 20250418 | 152600 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 254 | 20250418 | 152500 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 255 | 20250418 | 152400 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 256 | 20250418 | 152300 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 257 | 20250418 | 152200 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 258 | 20250418 | 152100 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 259 | 20250418 | 152000 | 1754606475 | 35500 | 35500 | 35500 | 35500 | 0 |
| 260 | 20250418 | 151900 | 1754606475 | 35500 | 35500 | 35550 | 35500 | 25 |
| 261 | 20250418 | 151800 | 1753718125 | 35500 | 35500 | 35550 | 35500 | 106 |
| 262 | 20250418 | 151700 | 1749950875 | 35500 | 35500 | 35550 | 35500 | 130 |
| 263 | 20250418 | 151600 | 1745334725 | 35500 | 35500 | 35650 | 35500 | 608 |
| 264 | 20250418 | 151500 | 1723700975 | 35500 | 35550 | 35550 | 35500 | 130 |
| 265 | 20250418 | 151400 | 1719082675 | 35550 | 35600 | 35600 | 35500 | 212 |
| 266 | 20250418 | 151300 | 1711553575 | 35550 | 35550 | 35600 | 35500 | 87 |
| 267 | 20250418 | 151200 | 1708461625 | 35550 | 35550 | 35550 | 35500 | 171 |
| 268 | 20250418 | 151100 | 1702388175 | 35550 | 35550 | 35550 | 35500 | 103 |
| 269 | 20250418 | 151000 | 1698729575 | 35550 | 35550 | 35550 | 35500 | 50 |
| 270 | 20250418 | 150900 | 1696953525 | 35550 | 35500 | 35550 | 35500 | 158 |
| 271 | 20250418 | 150800 | 1691341475 | 35550 | 35550 | 35550 | 35500 | 59 |
| 272 | 20250418 | 150700 | 1689245575 | 35550 | 35550 | 35550 | 35500 | 214 |
| 273 | 20250418 | 150600 | 1681642925 | 35550 | 35550 | 35550 | 35500 | 141 |
| 274 | 20250418 | 150500 | 1676633075 | 35550 | 35600 | 35600 | 35550 | 97 |
| 275 | 20250418 | 150400 | 1673184175 | 35550 | 35600 | 35600 | 35550 | 83 |
| 276 | 20250418 | 150300 | 1670232675 | 35550 | 35500 | 35600 | 35500 | 276 |
| 277 | 20250418 | 150200 | 1660420175 | 35500 | 35550 | 35550 | 35500 | 162 |
| 278 | 20250418 | 150100 | 1654665925 | 35500 | 35500 | 35550 | 35500 | 74 |
| 279 | 20250418 | 150000 | 1652037700 | 35550 | 35500 | 35550 | 35500 | 187 |
| 280 | 20250418 | 145900 | 1645398375 | 35550 | 35550 | 35550 | 35500 | 188 |
| 281 | 20250418 | 145800 | 1638719950 | 35550 | 35600 | 35600 | 35500 | 105 |
| 282 | 20250418 | 145700 | 1634988925 | 35600 | 35575 | 35600 | 35500 | 414 |
| 283 | 20250418 | 145600 | 1620258675 | 35550 | 35550 | 35600 | 35550 | 192 |
| 284 | 20250418 | 145500 | 1613432600 | 35575 | 35600 | 35600 | 35550 | 146 |
| 285 | 20250418 | 145400 | 1608241325 | 35600 | 35550 | 35600 | 35550 | 221 |
| 286 | 20250418 | 145300 | 1600382050 | 35550 | 35550 | 35600 | 35550 | 158 |
| 287 | 20250418 | 145200 | 1594764475 | 35550 | 35600 | 35600 | 35550 | 325 |
| 288 | 20250418 | 145100 | 1583199650 | 35600 | 35550 | 35600 | 35550 | 76 |
| 289 | 20250418 | 145000 | 1580496525 | 35550 | 35550 | 35600 | 35550 | 237 |
| 290 | 20250418 | 144900 | 1572070550 | 35550 | 35500 | 35600 | 35500 | 212 |
| 291 | 20250418 | 144800 | 1564534875 | 35550 | 35550 | 35600 | 35500 | 104 |
| 292 | 20250418 | 144700 | 1560836650 | 35500 | 35500 | 35600 | 35500 | 143 |
| 293 | 20250418 | 144600 | 1555754450 | 35550 | 35550 | 35600 | 35525 | 411 |
| 294 | 20250418 | 144500 | 1541135625 | 35550 | 35500 | 35550 | 35500 | 234 |
| 295 | 20250418 | 144400 | 1532821725 | 35550 | 35550 | 35575 | 35500 | 54 |
| 296 | 20250418 | 144300 | 1530903300 | 35550 | 35550 | 35600 | 35500 | 479 |
| 297 | 20250418 | 144200 | 1513879725 | 35550 | 35500 | 35550 | 35500 | 62 |
| 298 | 20250418 | 144100 | 1511678200 | 35500 | 35525 | 35550 | 35500 | 78 |
| 299 | 20250418 | 144000 | 1508908225 | 35550 | 35525 | 35600 | 35500 | 110 |
| 300 | 20250418 | 143900 | 1504998825 | 35550 | 35550 | 35600 | 35500 | 321 |
| 301 | 20250418 | 143800 | 1493599900 | 35550 | 35550 | 35550 | 35500 | 160 |
| 302 | 20250418 | 143700 | 1487912525 | 35550 | 35500 | 35550 | 35500 | 139 |
| 303 | 20250418 | 143600 | 1482974725 | 35550 | 35550 | 35600 | 35500 | 326 |
| 304 | 20250418 | 143500 | 1471392450 | 35550 | 35550 | 35600 | 35525 | 225 |
| 305 | 20250418 | 143400 | 1463392625 | 35550 | 35500 | 35575 | 35500 | 61 |
| 306 | 20250418 | 143300 | 1461225150 | 35500 | 35500 | 35550 | 35500 | 125 |
| 307 | 20250418 | 143200 | 1456785075 | 35550 | 35550 | 35550 | 35500 | 270 |
| 308 | 20250418 | 143100 | 1447198225 | 35500 | 35600 | 35600 | 35500 | 125 |
| 309 | 20250418 | 143000 | 1442759600 | 35550 | 35600 | 35600 | 35500 | 76 |
| 310 | 20250418 | 142900 | 1440058725 | 35500 | 35550 | 35600 | 35500 | 505 |
| 311 | 20250418 | 142800 | 1422100950 | 35575 | 35550 | 35600 | 35550 | 123 |
| 312 | 20250418 | 142700 | 1417727775 | 35600 | 35550 | 35600 | 35550 | 90 |
| 313 | 20250418 | 142600 | 1414527700 | 35575 | 35550 | 35600 | 35550 | 220 |
| 314 | 20250418 | 142500 | 1406705475 | 35550 | 35550 | 35600 | 35550 | 212 |
| 315 | 20250418 | 142400 | 1399167650 | 35575 | 35550 | 35600 | 35550 | 113 |
| 316 | 20250418 | 142300 | 1395150000 | 35550 | 35550 | 35600 | 35550 | 56 |
| 317 | 20250418 | 142200 | 1393158850 | 35550 | 35525 | 35600 | 35525 | 374 |
| 318 | 20250418 | 142100 | 1379862025 | 35500 | 35500 | 35550 | 35500 | 87 |
| 319 | 20250418 | 142000 | 1376773250 | 35500 | 35550 | 35550 | 35500 | 204 |
| 320 | 20250418 | 141900 | 1369525625 | 35500 | 35550 | 35550 | 35500 | 186 |
| 321 | 20250418 | 141800 | 1362919750 | 35500 | 35550 | 35550 | 35500 | 105 |
| 322 | 20250418 | 141700 | 1359189175 | 35550 | 35500 | 35550 | 35500 | 117 |
| 323 | 20250418 | 141600 | 1355034800 | 35500 | 35550 | 35550 | 35500 | 91 |
| 324 | 20250418 | 141500 | 1351803800 | 35500 | 35500 | 35600 | 35500 | 352 |
| 325 | 20250418 | 141400 | 1339306300 | 35525 | 35550 | 35550 | 35500 | 27 |
| 326 | 20250418 | 141300 | 1338347700 | 35600 | 35550 | 35600 | 35500 | 400 |
| 327 | 20250418 | 141200 | 1324120625 | 35550 | 35550 | 35550 | 35500 | 311 |
| 328 | 20250418 | 141100 | 1313070950 | 35500 | 35550 | 35550 | 35500 | 191 |
| 329 | 20250418 | 141000 | 1306286250 | 35550 | 35550 | 35600 | 35500 | 141 |
| 330 | 20250418 | 140900 | 1301273950 | 35550 | 35500 | 35600 | 35500 | 594 |
| 331 | 20250418 | 140800 | 1280148925 | 35550 | 35550 | 35575 | 35550 | 311 |
| 332 | 20250418 | 140700 | 1269092850 | 35550 | 35550 | 35575 | 35550 | 105 |
| 333 | 20250418 | 140600 | 1265360075 | 35550 | 35550 | 35600 | 35550 | 94 |
| 334 | 20250418 | 140500 | 1262017925 | 35550 | 35550 | 35575 | 35550 | 371 |
| 335 | 20250418 | 140400 | 1248828825 | 35550 | 35575 | 35600 | 35550 | 359 |
| 336 | 20250418 | 140300 | 1236065450 | 35600 | 35550 | 35600 | 35550 | 78 |
| 337 | 20250418 | 140200 | 1233292025 | 35550 | 35575 | 35600 | 35550 | 349 |
| 338 | 20250418 | 140100 | 1220876650 | 35550 | 35575 | 35600 | 35550 | 237 |
| 339 | 20250418 | 140000 | 1212449650 | 35575 | 35550 | 35575 | 35550 | 102 |
| 340 | 20250418 | 135900 | 1208823375 | 35550 | 35600 | 35600 | 35550 | 79 |
| 341 | 20250418 | 135800 | 1206014750 | 35600 | 35550 | 35600 | 35550 | 1266 |
| 342 | 20250418 | 135700 | 1160958225 | 35550 | 35500 | 35600 | 35500 | 104 |
| 343 | 20250418 | 135600 | 1157262950 | 35550 | 35500 | 35600 | 35500 | 93 |
| 344 | 20250418 | 135500 | 1153959625 | 35500 | 35500 | 35550 | 35500 | 254 |
| 345 | 20250418 | 135400 | 1144942150 | 35500 | 35500 | 35600 | 35500 | 183 |
| 346 | 20250418 | 135300 | 1138443450 | 35525 | 35550 | 35550 | 35500 | 92 |
| 347 | 20250418 | 135200 | 1135177075 | 35550 | 35500 | 35550 | 35500 | 209 |
| 348 | 20250418 | 135100 | 1127754625 | 35500 | 35500 | 35525 | 35500 | 213 |
| 349 | 20250418 | 135000 | 1120193075 | 35500 | 35500 | 35550 | 35500 | 118 |
| 350 | 20250418 | 134900 | 1116001675 | 35500 | 35500 | 35525 | 35500 | 57 |
| 351 | 20250418 | 134800 | 1113978100 | 35500 | 35500 | 35525 | 35500 | 321 |
| 352 | 20250418 | 134700 | 1102582500 | 35525 | 35550 | 35550 | 35500 | 38 |
| 353 | 20250418 | 134600 | 1101232575 | 35500 | 35550 | 35550 | 35500 | 119 |
| 354 | 20250418 | 134500 | 1097006575 | 35550 | 35650 | 35650 | 35500 | 110 |
| 355 | 20250418 | 134400 | 1093096575 | 35600 | 35600 | 35600 | 35500 | 305 |
| 356 | 20250418 | 134300 | 1082253225 | 35600 | 35550 | 35600 | 35550 | 34 |
| 357 | 20250418 | 134200 | 1081044275 | 35600 | 35550 | 35600 | 35550 | 145 |
| 358 | 20250418 | 134100 | 1075886225 | 35550 | 35600 | 35600 | 35550 | 255 |
| 359 | 20250418 | 134000 | 1066819975 | 35600 | 35550 | 35600 | 35550 | 73 |
| 360 | 20250418 | 133900 | 1064224525 | 35500 | 35550 | 35600 | 35500 | 85 |
| 361 | 20250418 | 133800 | 1061203225 | 35550 | 35550 | 35600 | 35500 | 145 |
| 362 | 20250418 | 133700 | 1056048475 | 35550 | 35500 | 35550 | 35500 | 199 |
| 363 | 20250418 | 133600 | 1048977325 | 35500 | 35550 | 35550 | 35500 | 93 |
| 364 | 20250418 | 133500 | 1045672275 | 35550 | 35500 | 35550 | 35500 | 156 |
| 365 | 20250418 | 133400 | 1040132475 | 35500 | 35550 | 35550 | 35500 | 166 |
| 366 | 20250418 | 133300 | 1034232575 | 35550 | 35500 | 35550 | 35500 | 78 |
| 367 | 20250418 | 133200 | 1031463175 | 35500 | 35550 | 35550 | 35500 | 45 |
| 368 | 20250418 | 133100 | 1029865175 | 35500 | 35500 | 35550 | 35500 | 158 |
| 369 | 20250418 | 133000 | 1024254675 | 35500 | 35550 | 35550 | 35500 | 161 |
| 370 | 20250418 | 132900 | 1018538575 | 35600 | 35500 | 35600 | 35500 | 14 |
| 371 | 20250418 | 132800 | 1018041025 | 35500 | 35550 | 35600 | 35500 | 250 |
| 372 | 20250418 | 132700 | 1009156275 | 35550 | 35550 | 35600 | 35550 | 152 |
| 373 | 20250418 | 132600 | 1003752625 | 35550 | 35550 | 35600 | 35550 | 70 |
| 374 | 20250418 | 132500 | 1001264075 | 35550 | 35550 | 35600 | 35550 | 37 |
| 375 | 20250418 | 132400 | 999948675 | 35550 | 35500 | 35600 | 35500 | 361 |
| 376 | 20250418 | 132300 | 987123525 | 35550 | 35550 | 35550 | 35500 | 40 |
| 377 | 20250418 | 132200 | 985701725 | 35500 | 35550 | 35550 | 35500 | 85 |
| 378 | 20250418 | 132100 | 982683775 | 35550 | 35500 | 35550 | 35500 | 110 |
| 379 | 20250418 | 132000 | 978774475 | 35550 | 35500 | 35550 | 35500 | 165 |
| 380 | 20250418 | 131900 | 972915975 | 35500 | 35500 | 35550 | 35500 | 25 |
| 381 | 20250418 | 131800 | 972028175 | 35550 | 35500 | 35550 | 35500 | 132 |
| 382 | 20250418 | 131700 | 967340225 | 35500 | 35550 | 35550 | 35500 | 201 |
| 383 | 20250418 | 131600 | 960204325 | 35550 | 35550 | 35550 | 35500 | 32 |
| 384 | 20250418 | 131500 | 959067275 | 35550 | 35500 | 35550 | 35500 | 61 |
| 385 | 20250418 | 131400 | 956901325 | 35550 | 35600 | 35600 | 35500 | 134 |
| 386 | 20250418 | 131300 | 952142075 | 35600 | 35550 | 35600 | 35500 | 72 |
| 387 | 20250418 | 131200 | 949583325 | 35550 | 35600 | 35600 | 35500 | 116 |
| 388 | 20250418 | 131100 | 945454575 | 35500 | 35550 | 35600 | 35500 | 134 |
| 389 | 20250418 | 131000 | 940690725 | 35550 | 35600 | 35600 | 35550 | 198 |
| 390 | 20250418 | 130900 | 933649325 | 35550 | 35550 | 35600 | 35550 | 51 |
| 391 | 20250418 | 130800 | 931836025 | 35600 | 35550 | 35600 | 35500 | 134 |
| 392 | 20250418 | 130700 | 927070375 | 35550 | 35550 | 35600 | 35500 | 128 |
| 393 | 20250418 | 130600 | 922519975 | 35550 | 35600 | 35650 | 35500 | 248 |
| 394 | 20250418 | 130500 | 913703225 | 35600 | 35600 | 35600 | 35550 | 24 |
| 395 | 20250418 | 130400 | 912849725 | 35600 | 35600 | 35650 | 35500 | 582 |
| 396 | 20250418 | 130300 | 892128775 | 35500 | 35550 | 35600 | 35500 | 159 |
| 397 | 20250418 | 130200 | 886476025 | 35550 | 35600 | 35600 | 35550 | 92 |
| 398 | 20250418 | 130100 | 883203425 | 35550 | 35500 | 35550 | 35500 | 201 |
| 399 | 20250418 | 130000 | 876063275 | 35500 | 35500 | 35550 | 35450 | 134 |
| 400 | 20250418 | 125900 | 871307975 | 35450 | 35550 | 35550 | 35450 | 122 |
| 401 | 20250418 | 125800 | 866980725 | 35550 | 35550 | 35550 | 35450 | 42 |
| 402 | 20250418 | 125700 | 865489475 | 35550 | 35500 | 35600 | 35450 | 376 |
| 403 | 20250418 | 125600 | 852133925 | 35500 | 35450 | 35500 | 35450 | 217 |
| 404 | 20250418 | 125500 | 844438325 | 35500 | 35550 | 35550 | 35450 | 48 |
| 405 | 20250418 | 125400 | 842734075 | 35550 | 35500 | 35550 | 35450 | 112 |
| 406 | 20250418 | 125300 | 838761675 | 35550 | 35450 | 35550 | 35450 | 193 |
| 407 | 20250418 | 125200 | 831909875 | 35450 | 35500 | 35500 | 35450 | 49 |
| 408 | 20250418 | 125100 | 830171475 | 35500 | 35450 | 35550 | 35450 | 67 |
| 409 | 20250418 | 125000 | 827795275 | 35450 | 35500 | 35500 | 35450 | 112 |
| 410 | 20250418 | 124900 | 823824275 | 35500 | 35500 | 35550 | 35450 | 190 |
| 411 | 20250418 | 124800 | 817085825 | 35500 | 35500 | 35500 | 35450 | 105 |
| 412 | 20250418 | 124700 | 813360225 | 35500 | 35450 | 35500 | 35450 | 125 |
| 413 | 20250418 | 124600 | 808927675 | 35500 | 35500 | 35600 | 35450 | 159 |
| 414 | 20250418 | 124500 | 803284725 | 35450 | 35500 | 35550 | 35450 | 66 |
| 415 | 20250418 | 124400 | 800942025 | 35450 | 35500 | 35550 | 35450 | 140 |
| 416 | 20250418 | 124300 | 795971625 | 35500 | 35500 | 35550 | 35500 | 22 |
| 417 | 20250418 | 124200 | 795190525 | 35500 | 35500 | 35600 | 35500 | 200 |
| 418 | 20250418 | 124100 | 788089475 | 35500 | 35500 | 35550 | 35500 | 50 |
| 419 | 20250418 | 124000 | 786313475 | 35550 | 35500 | 35550 | 35450 | 164 |
| 420 | 20250418 | 123900 | 780492375 | 35500 | 35550 | 35600 | 35450 | 153 |
| 421 | 20250418 | 123800 | 775061625 | 35550 | 35500 | 35600 | 35450 | 39 |
| 422 | 20250418 | 123700 | 773675925 | 35500 | 35450 | 35500 | 35450 | 171 |
| 423 | 20250418 | 123600 | 767611725 | 35550 | 35450 | 35550 | 35450 | 64 |
| 424 | 20250418 | 123500 | 765340575 | 35500 | 35500 | 35500 | 35450 | 205 |
| 425 | 20250418 | 123400 | 758071475 | 35500 | 35450 | 35500 | 35450 | 39 |
| 426 | 20250418 | 123300 | 756688425 | 35500 | 35500 | 35500 | 35450 | 154 |
| 427 | 20250418 | 123200 | 751225825 | 35450 | 35500 | 35500 | 35450 | 179 |
| 428 | 20250418 | 123100 | 744879075 | 35500 | 35500 | 35500 | 35450 | 55 |
| 429 | 20250418 | 123000 | 742928275 | 35600 | 35500 | 35600 | 35450 | 107 |
| 430 | 20250418 | 122900 | 739128375 | 35500 | 35450 | 35500 | 35450 | 169 |
| 431 | 20250418 | 122800 | 733136525 | 35450 | 35500 | 35500 | 35450 | 96 |
| 432 | 20250418 | 122700 | 729731275 | 35450 | 35500 | 35500 | 35450 | 122 |
| 433 | 20250418 | 122600 | 725404500 | 35450 | 35550 | 35550 | 35450 | 63 |
| 434 | 20250418 | 122500 | 723167300 | 35500 | 35450 | 35550 | 35450 | 144 |
| 435 | 20250418 | 122400 | 718059550 | 35500 | 35550 | 35550 | 35450 | 84 |
| 436 | 20250418 | 122300 | 715077850 | 35500 | 35550 | 35550 | 35450 | 122 |
| 437 | 20250418 | 122200 | 710750650 | 35500 | 35550 | 35600 | 35450 | 206 |
| 438 | 20250418 | 122100 | 703439350 | 35500 | 35550 | 35550 | 35500 | 36 |
| 439 | 20250418 | 122000 | 702161050 | 35500 | 35500 | 35550 | 35500 | 150 |
| 440 | 20250418 | 121900 | 696835050 | 35550 | 35550 | 35550 | 35500 | 52 |
| 441 | 20250418 | 121800 | 694988100 | 35550 | 35500 | 35550 | 35450 | 199 |
| 442 | 20250418 | 121700 | 687922250 | 35500 | 35550 | 35550 | 35500 | 60 |
| 443 | 20250418 | 121600 | 685792200 | 35550 | 35500 | 35550 | 35500 | 106 |
| 444 | 20250418 | 121500 | 682028700 | 35500 | 35550 | 35550 | 35450 | 188 |
| 445 | 20250418 | 121400 | 675355550 | 35550 | 35450 | 35550 | 35450 | 65 |
| 446 | 20250418 | 121300 | 673048900 | 35500 | 35450 | 35500 | 35450 | 120 |
| 447 | 20250418 | 121200 | 668793950 | 35500 | 35500 | 35500 | 35450 | 46 |
| 448 | 20250418 | 121100 | 667162100 | 35500 | 35500 | 35500 | 35450 | 234 |
| 449 | 20250418 | 121000 | 658865050 | 35500 | 35450 | 35500 | 35450 | 176 |
| 450 | 20250418 | 120900 | 652622200 | 35500 | 35450 | 35500 | 35450 | 40 |
| 451 | 20250418 | 120800 | 651203700 | 35450 | 35500 | 35500 | 35450 | 132 |
| 452 | 20250418 | 120700 | 646520450 | 35500 | 35450 | 35500 | 35450 | 21 |
| 453 | 20250418 | 120600 | 645775350 | 35500 | 35450 | 35500 | 35450 | 142 |
| 454 | 20250418 | 120500 | 640741100 | 35450 | 35450 | 35500 | 35450 | 70 |
| 455 | 20250418 | 120400 | 638256750 | 35450 | 35500 | 35500 | 35450 | 149 |
| 456 | 20250418 | 120300 | 632973350 | 35550 | 35500 | 35550 | 35450 | 214 |
| 457 | 20250418 | 120200 | 625376000 | 35550 | 35500 | 35550 | 35500 | 99 |
| 458 | 20250418 | 120100 | 621860900 | 35450 | 35500 | 35550 | 35450 | 220 |
| 459 | 20250418 | 120000 | 614047850 | 35500 | 35550 | 35550 | 35500 | 63 |
| 460 | 20250418 | 115900 | 611810800 | 35550 | 35500 | 35550 | 35500 | 146 |
| 461 | 20250418 | 115800 | 606625100 | 35500 | 35500 | 35550 | 35500 | 162 |
| 462 | 20250418 | 115700 | 600873600 | 35500 | 35500 | 35550 | 35500 | 62 |
| 463 | 20250418 | 115600 | 598672400 | 35500 | 35500 | 35550 | 35500 | 106 |
| 464 | 20250418 | 115500 | 594908750 | 35500 | 35500 | 35550 | 35500 | 80 |
| 465 | 20250418 | 115400 | 592068500 | 35500 | 35550 | 35550 | 35500 | 152 |
| 466 | 20250418 | 115300 | 586671850 | 35550 | 35500 | 35550 | 35500 | 150 |
| 467 | 20250418 | 115200 | 581345600 | 35600 | 35500 | 35600 | 35500 | 173 |
| 468 | 20250418 | 115100 | 575195550 | 35500 | 35550 | 35550 | 35500 | 124 |
| 469 | 20250418 | 115000 | 570790450 | 35550 | 35500 | 35550 | 35500 | 27 |
| 470 | 20250418 | 114900 | 569831200 | 35500 | 35500 | 35550 | 35500 | 131 |
| 471 | 20250418 | 114800 | 565179800 | 35500 | 35550 | 35550 | 35500 | 63 |
| 472 | 20250418 | 114700 | 562943150 | 35500 | 35500 | 35550 | 35500 | 184 |
| 473 | 20250418 | 114600 | 556410350 | 35550 | 35500 | 35650 | 35500 | 130 |
| 474 | 20250418 | 114500 | 551794600 | 35500 | 35500 | 35550 | 35500 | 228 |
| 475 | 20250418 | 114400 | 543690850 | 35500 | 35500 | 35550 | 35500 | 209 |
| 476 | 20250418 | 114300 | 536270300 | 35500 | 35500 | 35550 | 35500 | 49 |
| 477 | 20250418 | 114200 | 534530200 | 35550 | 35500 | 35550 | 35500 | 138 |
| 478 | 20250418 | 114100 | 529630800 | 35500 | 35550 | 35600 | 35500 | 25 |
| 479 | 20250418 | 114000 | 528742250 | 35550 | 35500 | 35550 | 35500 | 227 |
| 480 | 20250418 | 113900 | 520681200 | 35500 | 35500 | 35550 | 35500 | 110 |
| 481 | 20250418 | 113800 | 516776000 | 35550 | 35550 | 35550 | 35500 | 43 |
| 482 | 20250418 | 113700 | 515248800 | 35500 | 35500 | 35550 | 35500 | 192 |
| 483 | 20250418 | 113600 | 508432400 | 35550 | 35500 | 35600 | 35500 | 109 |
| 484 | 20250418 | 113500 | 504561600 | 35550 | 35550 | 35550 | 35500 | 73 |
| 485 | 20250418 | 113400 | 501969300 | 35550 | 35500 | 35550 | 35500 | 164 |
| 486 | 20250418 | 113300 | 496146700 | 35550 | 35500 | 35550 | 35500 | 83 |
| 487 | 20250418 | 113200 | 493199950 | 35550 | 35550 | 35550 | 35500 | 106 |
| 488 | 20250418 | 113100 | 489435600 | 35500 | 35550 | 35550 | 35500 | 73 |
| 489 | 20250418 | 113000 | 486843000 | 35550 | 35550 | 35550 | 35500 | 162 |
| 490 | 20250418 | 112900 | 481091400 | 35500 | 35500 | 35550 | 35500 | 110 |
| 491 | 20250418 | 112800 | 477181450 | 35550 | 35550 | 35550 | 35500 | 127 |
| 492 | 20250418 | 112700 | 472669950 | 35600 | 35550 | 35600 | 35550 | 210 |
| 493 | 20250418 | 112600 | 465203950 | 35600 | 35650 | 35650 | 35550 | 126 |
| 494 | 20250418 | 112500 | 460720800 | 35600 | 35550 | 35600 | 35550 | 137 |
| 495 | 20250418 | 112400 | 455849800 | 35600 | 35550 | 35600 | 35550 | 89 |
| 496 | 20250418 | 112300 | 452685550 | 35600 | 35550 | 35600 | 35550 | 96 |
| 497 | 20250418 | 112200 | 449272100 | 35550 | 35550 | 35650 | 35550 | 210 |
| 498 | 20250418 | 112100 | 441803600 | 35600 | 35550 | 35600 | 35550 | 53 |
| 499 | 20250418 | 112000 | 439918950 | 35550 | 35550 | 35600 | 35550 | 92 |
| 500 | 20250418 | 111900 | 436647850 | 35550 | 35550 | 35600 | 35550 | 179 |
| 501 | 20250418 | 111800 | 430282700 | 35600 | 35550 | 35600 | 35550 | 109 |
| 502 | 20250418 | 111700 | 426404300 | 35550 | 35550 | 35600 | 35550 | 90 |
| 503 | 20250418 | 111600 | 423204600 | 35550 | 35600 | 35650 | 35550 | 47 |
| 504 | 20250418 | 111500 | 421532350 | 35600 | 35550 | 35650 | 35550 | 190 |
| 505 | 20250418 | 111400 | 414777300 | 35600 | 35550 | 35650 | 35550 | 40 |
| 506 | 20250418 | 111300 | 413354000 | 35550 | 35600 | 35650 | 35550 | 143 |
| 507 | 20250418 | 111200 | 408266700 | 35550 | 35550 | 35600 | 35550 | 155 |
| 508 | 20250418 | 111100 | 402755300 | 35550 | 35550 | 35600 | 35550 | 94 |
| 509 | 20250418 | 111000 | 399413250 | 35550 | 35600 | 35600 | 35550 | 77 |
| 510 | 20250418 | 110900 | 396674550 | 35550 | 35600 | 35650 | 35550 | 64 |
| 511 | 20250418 | 110800 | 394398050 | 35600 | 35550 | 35650 | 35550 | 406 |
| 512 | 20250418 | 110700 | 379941950 | 35550 | 35550 | 35600 | 35550 | 41 |
| 513 | 20250418 | 110600 | 378483600 | 35600 | 35550 | 35600 | 35550 | 206 |
| 514 | 20250418 | 110500 | 371154300 | 35550 | 35550 | 35600 | 35550 | 48 |
| 515 | 20250418 | 110400 | 369446650 | 35600 | 35550 | 35600 | 35550 | 101 |
| 516 | 20250418 | 110300 | 365855300 | 35550 | 35600 | 35650 | 35550 | 113 |
| 517 | 20250418 | 110200 | 361833850 | 35600 | 35600 | 35650 | 35550 | 177 |
| 518 | 20250418 | 110100 | 355536500 | 35550 | 35600 | 35700 | 35550 | 593 |
| 519 | 20250418 | 110000 | 334413000 | 35600 | 35550 | 35650 | 35550 | 83 |
| 520 | 20250418 | 105900 | 331461100 | 35600 | 35550 | 35600 | 35500 | 89 |
| 521 | 20250418 | 105800 | 328299450 | 35550 | 35550 | 35550 | 35500 | 106 |
| 522 | 20250418 | 105700 | 324535350 | 35600 | 35500 | 35600 | 35500 | 84 |
| 523 | 20250418 | 105600 | 321552150 | 35500 | 35550 | 35550 | 35500 | 76 |
| 524 | 20250418 | 105500 | 318853300 | 35600 | 35500 | 35600 | 35500 | 149 |
| 525 | 20250418 | 105400 | 313561850 | 35550 | 35600 | 35650 | 35500 | 40 |
| 526 | 20250418 | 105300 | 312139450 | 35600 | 35550 | 35650 | 35550 | 68 |
| 527 | 20250418 | 105200 | 309721400 | 35650 | 35650 | 35650 | 35600 | 130 |
| 528 | 20250418 | 105100 | 305093300 | 35550 | 35600 | 35650 | 35550 | 200 |
| 529 | 20250418 | 105000 | 297969500 | 35600 | 35600 | 35600 | 35550 | 39 |
| 530 | 20250418 | 104900 | 296582100 | 35600 | 35600 | 35600 | 35550 | 92 |
| 531 | 20250418 | 104800 | 293309700 | 35550 | 35600 | 35600 | 35550 | 111 |
| 532 | 20250418 | 104700 | 289358500 | 35600 | 35650 | 35650 | 35600 | 19 |
| 533 | 20250418 | 104600 | 288682000 | 35600 | 35600 | 35600 | 35550 | 33 |
| 534 | 20250418 | 104500 | 287508600 | 35550 | 35550 | 35600 | 35500 | 206 |
| 535 | 20250418 | 104400 | 280188000 | 35500 | 35500 | 35500 | 35500 | 22 |
| 536 | 20250418 | 104300 | 279407000 | 35600 | 35550 | 35600 | 35550 | 19 |
| 537 | 20250418 | 104200 | 278731500 | 35550 | 35500 | 35550 | 35500 | 69 |
| 538 | 20250418 | 104100 | 276281750 | 35600 | 35600 | 35600 | 35500 | 91 |
| 539 | 20250418 | 104000 | 273049450 | 35650 | 35550 | 35650 | 35500 | 88 |
| 540 | 20250418 | 103900 | 269920500 | 35600 | 35550 | 35600 | 35550 | 68 |
| 541 | 20250418 | 103800 | 267502600 | 35600 | 35550 | 35600 | 35500 | 125 |
| 542 | 20250418 | 103700 | 263061200 | 35550 | 35600 | 35600 | 35550 | 25 |
| 543 | 20250418 | 103600 | 262172250 | 35550 | 35550 | 35600 | 35550 | 32 |
| 544 | 20250418 | 103500 | 261033750 | 35600 | 35550 | 35600 | 35500 | 80 |
| 545 | 20250418 | 103400 | 258192550 | 35550 | 35600 | 35600 | 35500 | 108 |
| 546 | 20250418 | 103300 | 254356650 | 35600 | 35550 | 35600 | 35500 | 30 |
| 547 | 20250418 | 103200 | 253290400 | 35550 | 35550 | 35600 | 35500 | 95 |
| 548 | 20250418 | 103100 | 249913150 | 35550 | 35550 | 35600 | 35500 | 96 |
| 549 | 20250418 | 103000 | 246503900 | 35550 | 35550 | 35600 | 35500 | 33 |
| 550 | 20250418 | 102900 | 245331100 | 35550 | 35500 | 35550 | 35500 | 54 |
| 551 | 20250418 | 102800 | 243411700 | 35500 | 35500 | 35550 | 35500 | 163 |
| 552 | 20250418 | 102700 | 237624200 | 35550 | 35550 | 35550 | 35500 | 32 |
| 553 | 20250418 | 102600 | 236487750 | 35550 | 35550 | 35550 | 35500 | 48 |
| 554 | 20250418 | 102500 | 234782800 | 35500 | 35550 | 35550 | 35500 | 65 |
| 555 | 20250418 | 102400 | 232473000 | 35550 | 35500 | 35550 | 35500 | 119 |
| 556 | 20250418 | 102300 | 228247650 | 35550 | 35550 | 35550 | 35500 | 39 |
| 557 | 20250418 | 102200 | 226862300 | 35550 | 35500 | 35550 | 35500 | 97 |
| 558 | 20250418 | 102100 | 223415450 | 35550 | 35500 | 35600 | 35500 | 166 |
| 559 | 20250418 | 102000 | 217514650 | 35550 | 35600 | 35600 | 35500 | 15 |
| 560 | 20250418 | 101900 | 216981750 | 35550 | 35600 | 35600 | 35550 | 33 |
| 561 | 20250418 | 101800 | 215808050 | 35600 | 35550 | 35600 | 35550 | 74 |
| 562 | 20250418 | 101700 | 213177150 | 35600 | 35600 | 35600 | 35500 | 122 |
| 563 | 20250418 | 101600 | 208843100 | 35550 | 35550 | 35600 | 35550 | 97 |
| 564 | 20250418 | 101500 | 205394700 | 35600 | 35550 | 35600 | 35500 | 46 |
| 565 | 20250418 | 101400 | 203759750 | 35500 | 35550 | 35550 | 35500 | 137 |
| 566 | 20250418 | 101300 | 198895400 | 35550 | 35500 | 35600 | 35500 | 24 |
| 567 | 20250418 | 101200 | 198042850 | 35550 | 35500 | 35550 | 35500 | 44 |
| 568 | 20250418 | 101100 | 196480100 | 35550 | 35500 | 35600 | 35500 | 122 |
| 569 | 20250418 | 101000 | 192148700 | 35550 | 35550 | 35600 | 35550 | 42 |
| 570 | 20250418 | 100900 | 190655000 | 35550 | 35600 | 35600 | 35550 | 31 |
| 571 | 20250418 | 100800 | 189552450 | 35550 | 35600 | 35600 | 35550 | 112 |
| 572 | 20250418 | 100700 | 185570300 | 35600 | 35600 | 35600 | 35500 | 105 |
| 573 | 20250418 | 100600 | 181840750 | 35550 | 35550 | 35600 | 35550 | 38 |
| 574 | 20250418 | 100500 | 180489350 | 35550 | 35550 | 35600 | 35550 | 111 |
| 575 | 20250418 | 100400 | 176543200 | 35550 | 35550 | 35550 | 35500 | 122 |
| 576 | 20250418 | 100300 | 172211200 | 35550 | 35550 | 35600 | 35550 | 25 |
| 577 | 20250418 | 100200 | 171322400 | 35550 | 35550 | 35550 | 35500 | 15 |
| 578 | 20250418 | 100100 | 170789450 | 35650 | 35550 | 35650 | 35500 | 66 |
| 579 | 20250418 | 100000 | 168445450 | 35500 | 35550 | 35550 | 35500 | 103 |
| 580 | 20250418 | 095900 | 164788900 | 35500 | 35550 | 35550 | 35500 | 34 |
| 581 | 20250418 | 095800 | 163581300 | 35550 | 35500 | 35550 | 35500 | 34 |
| 582 | 20250418 | 095700 | 162374250 | 35500 | 35500 | 35500 | 35450 | 135 |
| 583 | 20250418 | 095600 | 157585650 | 35500 | 35450 | 35500 | 35450 | 52 |
| 584 | 20250418 | 095500 | 155740800 | 35500 | 35500 | 35500 | 35500 | 380 |
| 585 | 20250418 | 095400 | 142250800 | 35500 | 35500 | 35500 | 35500 | 467 |
| 586 | 20250418 | 095300 | 125672300 | 35500 | 35500 | 35500 | 35500 | 7 |
| 587 | 20250418 | 095200 | 125423800 | 35500 | 35500 | 35500 | 35500 | 23 |
| 588 | 20250418 | 095100 | 124607300 | 35500 | 35500 | 35550 | 35500 | 45 |
| 589 | 20250418 | 095000 | 123009750 | 35500 | 35550 | 35550 | 35500 | 147 |
| 590 | 20250418 | 094900 | 117790700 | 35550 | 35500 | 35550 | 35500 | 52 |
| 591 | 20250418 | 094800 | 115944250 | 35500 | 35500 | 35550 | 35500 | 26 |
| 592 | 20250418 | 094700 | 115021100 | 35500 | 35500 | 35550 | 35500 | 126 |
| 593 | 20250418 | 094600 | 110547800 | 35550 | 35500 | 35550 | 35500 | 24 |
| 594 | 20250418 | 094500 | 109695350 | 35500 | 35500 | 35550 | 35500 | 45 |
| 595 | 20250418 | 094400 | 108097100 | 35550 | 35500 | 35550 | 35500 | 25 |
| 596 | 20250418 | 094300 | 107208750 | 35550 | 35550 | 35550 | 35500 | 147 |
| 597 | 20250418 | 094200 | 101990000 | 35500 | 35550 | 35550 | 35500 | 29 |
| 598 | 20250418 | 094100 | 100960150 | 35550 | 35500 | 35550 | 35500 | 30 |
| 599 | 20250418 | 094000 | 99895050 | 35500 | 35550 | 35550 | 35500 | 139 |
| 600 | 20250418 | 093900 | 94960500 | 35500 | 35550 | 35550 | 35500 | 40 |
| 601 | 20250418 | 093800 | 93539950 | 35550 | 35600 | 35600 | 35500 | 11 |
| 602 | 20250418 | 093700 | 93149150 | 35550 | 35600 | 35600 | 35550 | 182 |
| 603 | 20250418 | 093600 | 86678450 | 35600 | 35600 | 35600 | 35550 | 20 |
| 604 | 20250418 | 093500 | 85966850 | 35550 | 35500 | 35550 | 35500 | 33 |
| 605 | 20250418 | 093400 | 84794050 | 35500 | 35550 | 35550 | 35500 | 24 |
| 606 | 20250418 | 093300 | 83941950 | 35500 | 35500 | 35500 | 35500 | 176 |
| 607 | 20250418 | 093200 | 77693950 | 35600 | 35400 | 35650 | 35400 | 234 |
| 608 | 20250418 | 093100 | 69374900 | 35350 | 35400 | 35400 | 35350 | 21 |
| 609 | 20250418 | 093000 | 68631850 | 35500 | 35450 | 35500 | 35350 | 143 |
| 610 | 20250418 | 092900 | 63573950 | 35450 | 35450 | 35450 | 35400 | 101 |
| 611 | 20250418 | 092800 | 59998200 | 35450 | 35450 | 35450 | 35400 | 23 |
| 612 | 20250418 | 092700 | 59183250 | 35450 | 35450 | 35500 | 35450 | 31 |
| 613 | 20250418 | 092600 | 58084150 | 35450 | 35500 | 35500 | 35450 | 81 |
| 614 | 20250418 | 092500 | 55212250 | 35500 | 35450 | 35500 | 35450 | 34 |
| 615 | 20250418 | 092400 | 54006300 | 35450 | 35450 | 35450 | 35450 | 24 |
| 616 | 20250418 | 092300 | 53155500 | 35400 | 35450 | 35450 | 35400 | 119 |
| 617 | 20250418 | 092200 | 48941350 | 35450 | 35500 | 35500 | 35450 | 173 |
| 618 | 20250418 | 092100 | 42803200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 619 | 20250418 | 092000 | 42803200 | 35500 | 35500 | 35500 | 35500 | 0 |
| 620 | 20250418 | 091900 | 42803200 | 35500 | 35500 | 35550 | 35500 | 185 |
| 621 | 20250418 | 091800 | 36230150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 622 | 20250418 | 091700 | 36230150 | 35500 | 35500 | 35500 | 35500 | 59 |
| 623 | 20250418 | 091600 | 34135650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 624 | 20250418 | 091500 | 34135650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 625 | 20250418 | 091400 | 34135650 | 35450 | 35450 | 35450 | 35450 | 60 |
| 626 | 20250418 | 091300 | 32008650 | 35500 | 35500 | 35500 | 35500 | 41 |
| 627 | 20250418 | 091200 | 30553150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 628 | 20250418 | 091100 | 30553150 | 35500 | 35500 | 35500 | 35500 | 0 |
| 629 | 20250418 | 091000 | 30553150 | 35500 | 35500 | 35500 | 35500 | 6 |
| 630 | 20250418 | 090900 | 30340150 | 35500 | 35500 | 35500 | 35500 | 54 |
| 631 | 20250418 | 090800 | 28423150 | 35500 | 35600 | 35600 | 35500 | 86 |
| 632 | 20250418 | 090700 | 25369000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 633 | 20250418 | 090600 | 25369000 | 35650 | 35650 | 35650 | 35650 | 14 |
| 634 | 20250418 | 090500 | 24869900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 635 | 20250418 | 090400 | 24869900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 636 | 20250418 | 090300 | 24869900 | 35800 | 35800 | 35800 | 35800 | 1 |
| 637 | 20250418 | 090200 | 24834100 | 35800 | 35800 | 35800 | 35800 | 0 |
| 638 | 20250418 | 090100 | 24834100 | 35800 | 35850 | 35850 | 35800 | 58 |
| 639 | 20250418 | 090000 | 22754850 | 35850 | 35300 | 35900 | 35300 | 643 |