30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 3 | 20250418 | 181900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250418 | 181800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250418 | 181700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250418 | 181600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250418 | 181500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250418 | 181400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250418 | 181300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250418 | 181200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250418 | 181100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250418 | 181000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250418 | 180900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250418 | 180800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250418 | 180700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250418 | 180600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250418 | 180500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250418 | 180400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250418 | 180300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250418 | 180200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250418 | 180100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250418 | 180000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250418 | 175900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250418 | 175800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250418 | 175700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250418 | 175600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250418 | 175500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250418 | 175400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250418 | 175300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250418 | 175200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250418 | 175100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250418 | 175000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 33 | 20250418 | 174900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250418 | 174800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250418 | 174700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250418 | 174600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250418 | 174500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250418 | 174400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250418 | 174300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250418 | 174200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250418 | 174100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250418 | 174000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250418 | 173900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250418 | 173800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250418 | 173700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250418 | 173600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250418 | 173500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250418 | 173400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250418 | 173300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250418 | 173200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250418 | 173100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250418 | 173000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250418 | 172900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250418 | 172800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250418 | 172700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250418 | 172600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250418 | 172500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250418 | 172400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250418 | 172300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250418 | 172200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250418 | 172100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250418 | 172000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 63 | 20250418 | 171900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250418 | 171800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250418 | 171700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250418 | 171600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250418 | 171500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250418 | 171400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250418 | 171300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250418 | 171200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250418 | 171100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250418 | 171000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250418 | 170900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250418 | 170800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250418 | 170700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250418 | 170600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250418 | 170500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250418 | 170400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250418 | 170300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250418 | 170200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250418 | 170100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250418 | 170000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250418 | 165900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250418 | 165800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250418 | 165700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250418 | 165600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250418 | 165500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250418 | 165400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250418 | 165300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250418 | 165200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250418 | 165100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250418 | 165000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 93 | 20250418 | 164900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250418 | 164800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250418 | 164700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250418 | 164600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250418 | 164500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250418 | 164400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250418 | 164300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250418 | 164200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250418 | 164100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250418 | 164000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250418 | 163900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250418 | 163800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250418 | 163700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250418 | 163600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250418 | 163500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250418 | 163400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250418 | 163300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250418 | 163200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250418 | 163100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250418 | 163000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250418 | 162900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250418 | 162800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250418 | 162700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250418 | 162600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250418 | 162500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250418 | 162400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250418 | 162300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250418 | 162200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250418 | 162100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250418 | 162000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 123 | 20250418 | 161900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250418 | 161800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250418 | 161700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250418 | 161600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250418 | 161500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250418 | 161400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250418 | 161300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250418 | 161200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250418 | 161100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250418 | 161000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250418 | 160900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250418 | 160800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250418 | 160700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250418 | 160600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250418 | 160500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250418 | 160400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250418 | 160300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250418 | 160200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250418 | 160100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250418 | 160000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250418 | 155900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250418 | 155800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250418 | 155700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250418 | 155600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250418 | 155500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250418 | 155400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250418 | 155300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250418 | 155200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250418 | 155100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250418 | 155000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 153 | 20250418 | 154900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250418 | 154800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250418 | 154700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250418 | 154600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250418 | 154500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250418 | 154400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250418 | 154300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250418 | 154200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250418 | 154100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250418 | 154000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250418 | 153900 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250418 | 153800 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250418 | 153700 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250418 | 153600 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250418 | 153500 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250418 | 153400 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250418 | 153300 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250418 | 153200 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250418 | 153100 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250418 | 153000 | 2209842075 | 23450 | 23450 | 23450 | 23450 | 2368 |
| 173 | 20250418 | 152900 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 174 | 20250418 | 152800 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 175 | 20250418 | 152700 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 176 | 20250418 | 152600 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 177 | 20250418 | 152500 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 178 | 20250418 | 152400 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 179 | 20250418 | 152300 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 180 | 20250418 | 152200 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 181 | 20250418 | 152100 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 182 | 20250418 | 152000 | 2154312475 | 23475 | 23475 | 23475 | 23475 | 0 |
| 183 | 20250418 | 151900 | 2154312475 | 23475 | 23450 | 23500 | 23400 | 877 |
| 184 | 20250418 | 151800 | 2133768025 | 23500 | 23450 | 23500 | 23450 | 188 |
| 185 | 20250418 | 151700 | 2129350075 | 23500 | 23450 | 23500 | 23450 | 161 |
| 186 | 20250418 | 151600 | 2125568525 | 23500 | 23450 | 23500 | 23450 | 36 |
| 187 | 20250418 | 151500 | 2124723175 | 23450 | 23500 | 23500 | 23450 | 336 |
| 188 | 20250418 | 151400 | 2116828425 | 23500 | 23500 | 23500 | 23450 | 58 |
| 189 | 20250418 | 151300 | 2115465625 | 23450 | 23450 | 23500 | 23450 | 93 |
| 190 | 20250418 | 151200 | 2113281525 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250418 | 151100 | 2113281525 | 23450 | 23500 | 23500 | 23450 | 94 |
| 192 | 20250418 | 151000 | 2111073975 | 23450 | 23450 | 23500 | 23450 | 470 |
| 193 | 20250418 | 150900 | 2100052325 | 23500 | 23450 | 23500 | 23450 | 64 |
| 194 | 20250418 | 150800 | 2098548375 | 23450 | 23500 | 23500 | 23450 | 113 |
| 195 | 20250418 | 150700 | 2095893975 | 23450 | 23500 | 23500 | 23450 | 29 |
| 196 | 20250418 | 150600 | 2095212525 | 23450 | 23500 | 23500 | 23450 | 104 |
| 197 | 20250418 | 150500 | 2092770400 | 23450 | 23500 | 23500 | 23450 | 25 |
| 198 | 20250418 | 150400 | 2092184100 | 23500 | 23500 | 23500 | 23500 | 548 |
| 199 | 20250418 | 150300 | 2079306100 | 23450 | 23450 | 23500 | 23450 | 38 |
| 200 | 20250418 | 150200 | 2078414950 | 23500 | 23450 | 23500 | 23400 | 422 |
| 201 | 20250418 | 150100 | 2068517750 | 23450 | 23450 | 23500 | 23400 | 800 |
| 202 | 20250418 | 150000 | 2049757750 | 23450 | 23400 | 23450 | 23400 | 163 |
| 203 | 20250418 | 145900 | 2045939900 | 23450 | 23450 | 23450 | 23400 | 355 |
| 204 | 20250418 | 145800 | 2037626900 | 23400 | 23500 | 23500 | 23400 | 199 |
| 205 | 20250418 | 145700 | 2032965150 | 23450 | 23400 | 23500 | 23400 | 251 |
| 206 | 20250418 | 145600 | 2027082600 | 23450 | 23500 | 23500 | 23450 | 256 |
| 207 | 20250418 | 145500 | 2021077250 | 23450 | 23500 | 23500 | 23450 | 292 |
| 208 | 20250418 | 145400 | 2014225000 | 23450 | 23400 | 23500 | 23400 | 1419 |
| 209 | 20250418 | 145300 | 1980950400 | 23350 | 23400 | 23450 | 23350 | 207 |
| 210 | 20250418 | 145200 | 1976106150 | 23400 | 23450 | 23450 | 23400 | 395 |
| 211 | 20250418 | 145100 | 1966857300 | 23400 | 23400 | 23450 | 23400 | 242 |
| 212 | 20250418 | 145000 | 1961192600 | 23400 | 23450 | 23450 | 23400 | 333 |
| 213 | 20250418 | 144900 | 1953394800 | 23400 | 23450 | 23450 | 23400 | 233 |
| 214 | 20250418 | 144800 | 1947941350 | 23450 | 23450 | 23450 | 23400 | 292 |
| 215 | 20250418 | 144700 | 1941104150 | 23450 | 23400 | 23450 | 23400 | 242 |
| 216 | 20250418 | 144600 | 1935438700 | 23400 | 23450 | 23450 | 23400 | 303 |
| 217 | 20250418 | 144500 | 1928343050 | 23400 | 23450 | 23450 | 23400 | 233 |
| 218 | 20250418 | 144400 | 1922888950 | 23400 | 23450 | 23450 | 23400 | 394 |
| 219 | 20250418 | 144300 | 1913663900 | 23400 | 23450 | 23450 | 23400 | 283 |
| 220 | 20250418 | 144200 | 1907037850 | 23450 | 23400 | 23450 | 23400 | 243 |
| 221 | 20250418 | 144100 | 1901349050 | 23400 | 23450 | 23450 | 23400 | 460 |
| 222 | 20250418 | 144000 | 1890571000 | 23400 | 23450 | 23450 | 23400 | 255 |
| 223 | 20250418 | 143900 | 1884601550 | 23350 | 23400 | 23450 | 23350 | 296 |
| 224 | 20250418 | 143800 | 1877670350 | 23450 | 23450 | 23450 | 23400 | 274 |
| 225 | 20250418 | 143700 | 1871256150 | 23400 | 23400 | 23450 | 23400 | 418 |
| 226 | 20250418 | 143600 | 1861470500 | 23450 | 23450 | 23450 | 23400 | 253 |
| 227 | 20250418 | 143500 | 1855547550 | 23450 | 23400 | 23450 | 23400 | 339 |
| 228 | 20250418 | 143400 | 1847609450 | 23400 | 23450 | 23450 | 23400 | 319 |
| 229 | 20250418 | 143300 | 1840138550 | 23400 | 23400 | 23450 | 23400 | 264 |
| 230 | 20250418 | 143200 | 1833958100 | 23450 | 23450 | 23450 | 23400 | 289 |
| 231 | 20250418 | 143100 | 1827190200 | 23400 | 23450 | 23450 | 23400 | 214 |
| 232 | 20250418 | 143000 | 1822181600 | 23450 | 23450 | 23450 | 23400 | 326 |
| 233 | 20250418 | 142900 | 1814547400 | 23450 | 23450 | 23450 | 23400 | 298 |
| 234 | 20250418 | 142800 | 1807570600 | 23450 | 23500 | 23500 | 23450 | 354 |
| 235 | 20250418 | 142700 | 1799263550 | 23450 | 23500 | 23500 | 23450 | 456 |
| 236 | 20250418 | 142600 | 1788565150 | 23500 | 23500 | 23500 | 23400 | 399 |
| 237 | 20250418 | 142500 | 1779218725 | 23500 | 23500 | 23500 | 23450 | 312 |
| 238 | 20250418 | 142400 | 1771897125 | 23500 | 23500 | 23500 | 23450 | 204 |
| 239 | 20250418 | 142300 | 1767112125 | 23450 | 23500 | 23550 | 23450 | 184 |
| 240 | 20250418 | 142200 | 1762788525 | 23500 | 23450 | 23550 | 23450 | 215 |
| 241 | 20250418 | 142100 | 1757735325 | 23450 | 23450 | 23550 | 23450 | 364 |
| 242 | 20250418 | 142000 | 1749191125 | 23500 | 23450 | 23550 | 23450 | 250 |
| 243 | 20250418 | 141900 | 1743326275 | 23500 | 23550 | 23550 | 23400 | 172 |
| 244 | 20250418 | 141800 | 1739288875 | 23450 | 23500 | 23500 | 23400 | 405 |
| 245 | 20250418 | 141700 | 1729782975 | 23500 | 23500 | 23500 | 23450 | 214 |
| 246 | 20250418 | 141600 | 1724762625 | 23450 | 23500 | 23500 | 23450 | 325 |
| 247 | 20250418 | 141500 | 1717135600 | 23450 | 23450 | 23500 | 23450 | 307 |
| 248 | 20250418 | 141400 | 1709934450 | 23450 | 23450 | 23500 | 23450 | 347 |
| 249 | 20250418 | 141300 | 1701793100 | 23500 | 23550 | 23550 | 23450 | 255 |
| 250 | 20250418 | 141200 | 1695800800 | 23550 | 23500 | 23550 | 23500 | 379 |
| 251 | 20250418 | 141100 | 1686889650 | 23450 | 23500 | 23550 | 23450 | 265 |
| 252 | 20250418 | 141000 | 1680667850 | 23500 | 23450 | 23550 | 23450 | 241 |
| 253 | 20250418 | 140900 | 1675005300 | 23450 | 23550 | 23550 | 23450 | 912 |
| 254 | 20250418 | 140800 | 1653535950 | 23550 | 23500 | 23550 | 23500 | 582 |
| 255 | 20250418 | 140700 | 1639857500 | 23550 | 23500 | 23550 | 23500 | 257 |
| 256 | 20250418 | 140600 | 1633813850 | 23500 | 23550 | 23550 | 23450 | 228 |
| 257 | 20250418 | 140500 | 1628459600 | 23550 | 23550 | 23550 | 23500 | 371 |
| 258 | 20250418 | 140400 | 1619739150 | 23550 | 23550 | 23550 | 23500 | 142 |
| 259 | 20250418 | 140300 | 1616400600 | 23550 | 23550 | 23550 | 23500 | 282 |
| 260 | 20250418 | 140200 | 1609764950 | 23500 | 23500 | 23550 | 23450 | 438 |
| 261 | 20250418 | 140100 | 1599474850 | 23500 | 23550 | 23550 | 23450 | 1733 |
| 262 | 20250418 | 140000 | 1558751200 | 23600 | 23600 | 23650 | 23500 | 1181 |
| 263 | 20250418 | 135900 | 1530898650 | 23600 | 23650 | 23650 | 23600 | 285 |
| 264 | 20250418 | 135800 | 1524170150 | 23650 | 23650 | 23650 | 23600 | 163 |
| 265 | 20250418 | 135700 | 1520317850 | 23600 | 23650 | 23650 | 23600 | 72 |
| 266 | 20250418 | 135600 | 1518616750 | 23650 | 23650 | 23650 | 23600 | 127 |
| 267 | 20250418 | 135500 | 1515614050 | 23650 | 23650 | 23650 | 23600 | 75 |
| 268 | 20250418 | 135400 | 1513841700 | 23650 | 23600 | 23650 | 23600 | 125 |
| 269 | 20250418 | 135300 | 1510885500 | 23650 | 23650 | 23650 | 23600 | 136 |
| 270 | 20250418 | 135200 | 1507670600 | 23600 | 23650 | 23650 | 23600 | 36 |
| 271 | 20250418 | 135100 | 1506819500 | 23600 | 23650 | 23650 | 23600 | 134 |
| 272 | 20250418 | 135000 | 1503651250 | 23650 | 23650 | 23650 | 23600 | 62 |
| 273 | 20250418 | 134900 | 1502186300 | 23650 | 23650 | 23650 | 23650 | 100 |
| 274 | 20250418 | 134800 | 1499821300 | 23650 | 23600 | 23650 | 23600 | 64 |
| 275 | 20250418 | 134700 | 1498308800 | 23650 | 23600 | 23650 | 23600 | 201 |
| 276 | 20250418 | 134600 | 1493560450 | 23650 | 23600 | 23650 | 23500 | 515 |
| 277 | 20250418 | 134500 | 1481430150 | 23650 | 23600 | 23650 | 23550 | 342 |
| 278 | 20250418 | 134400 | 1473354900 | 23650 | 23650 | 23650 | 23600 | 124 |
| 279 | 20250418 | 134300 | 1470422600 | 23650 | 23650 | 23650 | 23600 | 46 |
| 280 | 20250418 | 134200 | 1469335500 | 23650 | 23650 | 23650 | 23600 | 121 |
| 281 | 20250418 | 134100 | 1466477700 | 23500 | 23650 | 23650 | 23500 | 113 |
| 282 | 20250418 | 134000 | 1463810950 | 23650 | 23650 | 23650 | 23550 | 137 |
| 283 | 20250418 | 133900 | 1460572750 | 23600 | 23550 | 23650 | 23550 | 211 |
| 284 | 20250418 | 133800 | 1455592750 | 23550 | 23600 | 23600 | 23550 | 170 |
| 285 | 20250418 | 133700 | 1451585350 | 23600 | 23600 | 23650 | 23550 | 115 |
| 286 | 20250418 | 133600 | 1448871150 | 23600 | 23550 | 23600 | 23500 | 375 |
| 287 | 20250418 | 133500 | 1440044950 | 23550 | 23600 | 23600 | 23550 | 143 |
| 288 | 20250418 | 133400 | 1436676650 | 23600 | 23550 | 23600 | 23500 | 76 |
| 289 | 20250418 | 133300 | 1434885700 | 23550 | 23550 | 23550 | 23500 | 126 |
| 290 | 20250418 | 133200 | 1431920200 | 23550 | 23600 | 23600 | 23500 | 171 |
| 291 | 20250418 | 133100 | 1427895800 | 23600 | 23600 | 23600 | 23550 | 123 |
| 292 | 20250418 | 133000 | 1424994150 | 23550 | 23500 | 23600 | 23500 | 72 |
| 293 | 20250418 | 132900 | 1423299500 | 23500 | 23650 | 23650 | 23500 | 909 |
| 294 | 20250418 | 132800 | 1401897100 | 23650 | 23550 | 23650 | 23550 | 255 |
| 295 | 20250418 | 132700 | 1395884700 | 23550 | 23600 | 23600 | 23550 | 67 |
| 296 | 20250418 | 132600 | 1394304150 | 23600 | 23600 | 23600 | 23550 | 92 |
| 297 | 20250418 | 132500 | 1392133750 | 23600 | 23600 | 23600 | 23550 | 65 |
| 298 | 20250418 | 132400 | 1390600600 | 23550 | 23600 | 23600 | 23550 | 138 |
| 299 | 20250418 | 132300 | 1387344400 | 23600 | 23600 | 23600 | 23550 | 45 |
| 300 | 20250418 | 132200 | 1386283200 | 23600 | 23600 | 23600 | 23550 | 138 |
| 301 | 20250418 | 132100 | 1383027000 | 23600 | 23600 | 23600 | 23550 | 51 |
| 302 | 20250418 | 132000 | 1381824600 | 23600 | 23600 | 23600 | 23550 | 151 |
| 303 | 20250418 | 131900 | 1378263250 | 23600 | 23600 | 23600 | 23550 | 319 |
| 304 | 20250418 | 131800 | 1370745550 | 23600 | 23600 | 23600 | 23550 | 47 |
| 305 | 20250418 | 131700 | 1369637150 | 23600 | 23600 | 23600 | 23600 | 123 |
| 306 | 20250418 | 131600 | 1366734350 | 23600 | 23550 | 23600 | 23550 | 60 |
| 307 | 20250418 | 131500 | 1365319850 | 23600 | 23550 | 23600 | 23550 | 155 |
| 308 | 20250418 | 131400 | 1361663450 | 23600 | 23600 | 23600 | 23550 | 16 |
| 309 | 20250418 | 131300 | 1361286200 | 23600 | 23600 | 23600 | 23550 | 181 |
| 310 | 20250418 | 131200 | 1357019150 | 23600 | 23600 | 23600 | 23600 | 129 |
| 311 | 20250418 | 131100 | 1353974750 | 23600 | 23550 | 23600 | 23500 | 449 |
| 312 | 20250418 | 131000 | 1343399850 | 23550 | 23500 | 23600 | 23500 | 529 |
| 313 | 20250418 | 130900 | 1330938450 | 23550 | 23600 | 23600 | 23550 | 135 |
| 314 | 20250418 | 130800 | 1327758850 | 23600 | 23500 | 23600 | 23450 | 2867 |
| 315 | 20250418 | 130700 | 1260382450 | 23500 | 23500 | 23500 | 23500 | 67 |
| 316 | 20250418 | 130600 | 1258807950 | 23500 | 23500 | 23500 | 23450 | 116 |
| 317 | 20250418 | 130500 | 1256083050 | 23450 | 23500 | 23500 | 23450 | 528 |
| 318 | 20250418 | 130400 | 1243676150 | 23500 | 23500 | 23500 | 23350 | 11696 |
| 319 | 20250418 | 130300 | 969870100 | 23550 | 23600 | 23600 | 23500 | 652 |
| 320 | 20250418 | 130200 | 954527100 | 23600 | 23600 | 23600 | 23550 | 50 |
| 321 | 20250418 | 130100 | 953347800 | 23600 | 23600 | 23600 | 23550 | 1314 |
| 322 | 20250418 | 130000 | 922348650 | 23600 | 23600 | 23650 | 23500 | 10116 |
| 323 | 20250418 | 125900 | 684476800 | 23650 | 23650 | 23700 | 23650 | 344 |
| 324 | 20250418 | 125800 | 676340650 | 23700 | 23650 | 23700 | 23650 | 32 |
| 325 | 20250418 | 125700 | 675583400 | 23700 | 23650 | 23700 | 23650 | 25 |
| 326 | 20250418 | 125600 | 674991150 | 23700 | 23650 | 23700 | 23650 | 79 |
| 327 | 20250418 | 125500 | 673119950 | 23700 | 23650 | 23700 | 23650 | 60 |
| 328 | 20250418 | 125400 | 671699200 | 23650 | 23700 | 23700 | 23650 | 15 |
| 329 | 20250418 | 125300 | 671344000 | 23650 | 23700 | 23700 | 23650 | 34 |
| 330 | 20250418 | 125200 | 670539350 | 23700 | 23650 | 23700 | 23650 | 14 |
| 331 | 20250418 | 125100 | 670207600 | 23650 | 23650 | 23650 | 23650 | 36 |
| 332 | 20250418 | 125000 | 669356200 | 23700 | 23700 | 23700 | 23650 | 50 |
| 333 | 20250418 | 124900 | 668172000 | 23700 | 23700 | 23700 | 23700 | 5 |
| 334 | 20250418 | 124800 | 668053500 | 23700 | 23650 | 23700 | 23650 | 90 |
| 335 | 20250418 | 124700 | 665921950 | 23700 | 23700 | 23700 | 23700 | 62 |
| 336 | 20250418 | 124600 | 664452550 | 23650 | 23700 | 23700 | 23650 | 25 |
| 337 | 20250418 | 124500 | 663860850 | 23700 | 23700 | 23750 | 23700 | 516 |
| 338 | 20250418 | 124400 | 651631200 | 23750 | 23750 | 23750 | 23750 | 12 |
| 339 | 20250418 | 124300 | 651346200 | 23750 | 23700 | 23750 | 23700 | 30 |
| 340 | 20250418 | 124200 | 650634300 | 23700 | 23725 | 23750 | 23700 | 51 |
| 341 | 20250418 | 124100 | 649423350 | 23725 | 23750 | 23750 | 23725 | 32 |
| 342 | 20250418 | 124000 | 648663775 | 23725 | 23725 | 23750 | 23725 | 53 |
| 343 | 20250418 | 123900 | 647405775 | 23750 | 23725 | 23750 | 23725 | 16 |
| 344 | 20250418 | 123800 | 647025825 | 23750 | 23725 | 23750 | 23725 | 77 |
| 345 | 20250418 | 123700 | 645198025 | 23725 | 23725 | 23725 | 23725 | 33 |
| 346 | 20250418 | 123600 | 644415100 | 23700 | 23700 | 23700 | 23700 | 141 |
| 347 | 20250418 | 123500 | 641073400 | 23675 | 23700 | 23700 | 23675 | 34 |
| 348 | 20250418 | 123400 | 640268075 | 23650 | 23700 | 23700 | 23650 | 135 |
| 349 | 20250418 | 123300 | 637072125 | 23650 | 23650 | 23650 | 23650 | 25 |
| 350 | 20250418 | 123200 | 636480875 | 23650 | 23700 | 23700 | 23650 | 14 |
| 351 | 20250418 | 123100 | 636149375 | 23650 | 23700 | 23700 | 23650 | 28 |
| 352 | 20250418 | 123000 | 635486875 | 23700 | 23650 | 23700 | 23650 | 39 |
| 353 | 20250418 | 122900 | 634564025 | 23650 | 23650 | 23700 | 23650 | 27 |
| 354 | 20250418 | 122800 | 633925225 | 23700 | 23650 | 23700 | 23650 | 8 |
| 355 | 20250418 | 122700 | 633735675 | 23700 | 23700 | 23700 | 23650 | 14 |
| 356 | 20250418 | 122600 | 633404175 | 23650 | 23700 | 23700 | 23650 | 30 |
| 357 | 20250418 | 122500 | 632694025 | 23700 | 23700 | 23750 | 23700 | 46 |
| 358 | 20250418 | 122400 | 631603475 | 23700 | 23750 | 23750 | 23700 | 13 |
| 359 | 20250418 | 122300 | 631295175 | 23750 | 23700 | 23750 | 23700 | 19 |
| 360 | 20250418 | 122200 | 630844175 | 23700 | 23750 | 23750 | 23700 | 67 |
| 361 | 20250418 | 122100 | 629253875 | 23700 | 23700 | 23700 | 23700 | 9 |
| 362 | 20250418 | 122000 | 629040575 | 23750 | 23750 | 23750 | 23700 | 162 |
| 363 | 20250418 | 121900 | 625197675 | 23700 | 23700 | 23700 | 23700 | 16 |
| 364 | 20250418 | 121800 | 624818475 | 23750 | 23750 | 23750 | 23750 | 57 |
| 365 | 20250418 | 121700 | 623464725 | 23700 | 23800 | 23800 | 23700 | 15 |
| 366 | 20250418 | 121600 | 623108975 | 23750 | 23700 | 23750 | 23700 | 95 |
| 367 | 20250418 | 121500 | 620854625 | 23700 | 23750 | 23750 | 23700 | 28 |
| 368 | 20250418 | 121400 | 620190525 | 23750 | 23750 | 23800 | 23750 | 62 |
| 369 | 20250418 | 121300 | 618715325 | 23800 | 23800 | 23800 | 23800 | 60 |
| 370 | 20250418 | 121200 | 617287325 | 23800 | 23800 | 23800 | 23750 | 23 |
| 371 | 20250418 | 121100 | 616740525 | 23800 | 23750 | 23800 | 23750 | 32 |
| 372 | 20250418 | 121000 | 615980375 | 23700 | 23750 | 23800 | 23700 | 253 |
| 373 | 20250418 | 120900 | 609960225 | 23700 | 23700 | 23750 | 23700 | 96 |
| 374 | 20250418 | 120800 | 607681725 | 23750 | 23700 | 23750 | 23700 | 22 |
| 375 | 20250418 | 120700 | 607160025 | 23750 | 23700 | 23750 | 23700 | 68 |
| 376 | 20250418 | 120600 | 605545375 | 23700 | 23750 | 23750 | 23700 | 26 |
| 377 | 20250418 | 120500 | 604929025 | 23650 | 23750 | 23750 | 23650 | 265 |
| 378 | 20250418 | 120400 | 598660175 | 23700 | 23750 | 23750 | 23700 | 85 |
| 379 | 20250418 | 120300 | 596642975 | 23700 | 23700 | 23750 | 23700 | 9 |
| 380 | 20250418 | 120200 | 596429625 | 23750 | 23750 | 23750 | 23700 | 62 |
| 381 | 20250418 | 120100 | 594957175 | 23700 | 23750 | 23800 | 23700 | 100 |
| 382 | 20250418 | 120000 | 592581025 | 23800 | 23750 | 23800 | 23700 | 36 |
| 383 | 20250418 | 115900 | 591727425 | 23800 | 23800 | 23800 | 23750 | 27 |
| 384 | 20250418 | 115800 | 591085975 | 23750 | 23700 | 23750 | 23700 | 36 |
| 385 | 20250418 | 115700 | 590231275 | 23750 | 23700 | 23850 | 23700 | 550 |
| 386 | 20250418 | 115600 | 577140475 | 23700 | 23650 | 23700 | 23650 | 25 |
| 387 | 20250418 | 115500 | 576549125 | 23700 | 23750 | 23750 | 23700 | 79 |
| 388 | 20250418 | 115400 | 574673025 | 23700 | 23700 | 23750 | 23700 | 28 |
| 389 | 20250418 | 115300 | 574009375 | 23750 | 23700 | 23750 | 23700 | 71 |
| 390 | 20250418 | 115200 | 572323925 | 23750 | 23750 | 23750 | 23700 | 17 |
| 391 | 20250418 | 115100 | 571920425 | 23750 | 23700 | 23750 | 23650 | 23 |
| 392 | 20250418 | 115000 | 571375575 | 23750 | 23750 | 23750 | 23700 | 20 |
| 393 | 20250418 | 114900 | 570900775 | 23700 | 23650 | 23750 | 23650 | 52 |
| 394 | 20250418 | 114800 | 569668575 | 23700 | 23650 | 23700 | 23650 | 23 |
| 395 | 20250418 | 114700 | 569124275 | 23700 | 23650 | 23700 | 23600 | 208 |
| 396 | 20250418 | 114600 | 564205675 | 23700 | 23700 | 23750 | 23650 | 175 |
| 397 | 20250418 | 114500 | 560058775 | 23700 | 23650 | 23700 | 23650 | 17 |
| 398 | 20250418 | 114400 | 559656625 | 23700 | 23650 | 23750 | 23650 | 62 |
| 399 | 20250418 | 114300 | 558187475 | 23700 | 23650 | 23700 | 23650 | 25 |
| 400 | 20250418 | 114200 | 557596125 | 23700 | 23700 | 23700 | 23700 | 55 |
| 401 | 20250418 | 114100 | 556292625 | 23700 | 23650 | 23700 | 23650 | 27 |
| 402 | 20250418 | 114000 | 555653775 | 23700 | 23700 | 23750 | 23700 | 83 |
| 403 | 20250418 | 113900 | 553686275 | 23650 | 23700 | 23700 | 23650 | 81 |
| 404 | 20250418 | 113800 | 551767125 | 23650 | 23650 | 23700 | 23650 | 30 |
| 405 | 20250418 | 113700 | 551057425 | 23700 | 23700 | 23750 | 23700 | 62 |
| 406 | 20250418 | 113600 | 549587925 | 23700 | 23700 | 23700 | 23700 | 376 |
| 407 | 20250418 | 113500 | 540676725 | 23750 | 23750 | 23750 | 23700 | 73 |
| 408 | 20250418 | 113400 | 538943325 | 23750 | 23800 | 23800 | 23750 | 3 |
| 409 | 20250418 | 113300 | 538871975 | 23750 | 23700 | 23750 | 23700 | 66 |
| 410 | 20250418 | 113200 | 537305025 | 23800 | 23750 | 23800 | 23750 | 143 |
| 411 | 20250418 | 113100 | 533908725 | 23700 | 23750 | 23750 | 23700 | 357 |
| 412 | 20250418 | 113000 | 525441875 | 23750 | 23750 | 23800 | 23750 | 305 |
| 413 | 20250418 | 112900 | 518195325 | 23800 | 23750 | 23800 | 23750 | 21 |
| 414 | 20250418 | 112800 | 517696375 | 23750 | 23750 | 23800 | 23750 | 178 |
| 415 | 20250418 | 112700 | 513466125 | 23750 | 23750 | 23750 | 23750 | 21 |
| 416 | 20250418 | 112600 | 512967375 | 23800 | 23750 | 23800 | 23750 | 114 |
| 417 | 20250418 | 112500 | 510257075 | 23750 | 23800 | 23800 | 23750 | 55 |
| 418 | 20250418 | 112400 | 508949525 | 23800 | 23750 | 23800 | 23750 | 77 |
| 419 | 20250418 | 112300 | 507118075 | 23800 | 23800 | 23800 | 23750 | 2223 |
| 420 | 20250418 | 112200 | 454211775 | 23800 | 23750 | 23800 | 23750 | 96 |
| 421 | 20250418 | 112100 | 451927225 | 23750 | 23750 | 23800 | 23750 | 78 |
| 422 | 20250418 | 112000 | 450072025 | 23750 | 23800 | 23800 | 23750 | 18 |
| 423 | 20250418 | 111900 | 449643925 | 23750 | 23750 | 23800 | 23750 | 84 |
| 424 | 20250418 | 111800 | 447645875 | 23800 | 23800 | 23800 | 23750 | 50 |
| 425 | 20250418 | 111700 | 446458125 | 23750 | 23750 | 23800 | 23750 | 69 |
| 426 | 20250418 | 111600 | 444816625 | 23750 | 23750 | 23800 | 23750 | 56 |
| 427 | 20250418 | 111500 | 443486575 | 23800 | 23800 | 23800 | 23750 | 163 |
| 428 | 20250418 | 111400 | 439611125 | 23800 | 23800 | 23850 | 23800 | 28 |
| 429 | 20250418 | 111300 | 438944675 | 23750 | 23800 | 23850 | 23750 | 497 |
| 430 | 20250418 | 111200 | 427117475 | 23800 | 23850 | 23850 | 23800 | 809 |
| 431 | 20250418 | 111100 | 407834025 | 23800 | 23800 | 23800 | 23800 | 16 |
| 432 | 20250418 | 111000 | 407453225 | 23800 | 23800 | 23850 | 23800 | 256 |
| 433 | 20250418 | 110900 | 401357725 | 23750 | 23800 | 23800 | 23750 | 380 |
| 434 | 20250418 | 110800 | 392316575 | 23800 | 23750 | 23800 | 23750 | 1310 |
| 435 | 20250418 | 110700 | 361139725 | 23800 | 23800 | 23800 | 23750 | 31 |
| 436 | 20250418 | 110600 | 360402225 | 23750 | 23800 | 23800 | 23750 | 34 |
| 437 | 20250418 | 110500 | 359594625 | 23750 | 23800 | 23800 | 23750 | 65 |
| 438 | 20250418 | 110400 | 358049725 | 23750 | 23750 | 23750 | 23750 | 16 |
| 439 | 20250418 | 110300 | 357669725 | 23800 | 23750 | 23800 | 23750 | 30 |
| 440 | 20250418 | 110200 | 356956575 | 23750 | 23750 | 23750 | 23750 | 19 |
| 441 | 20250418 | 110100 | 356505325 | 23750 | 23750 | 23800 | 23750 | 44 |
| 442 | 20250418 | 110000 | 355459125 | 23750 | 23750 | 23750 | 23750 | 46 |
| 443 | 20250418 | 105900 | 354366625 | 23750 | 23750 | 23750 | 23700 | 73 |
| 444 | 20250418 | 105800 | 352633925 | 23750 | 23750 | 23750 | 23750 | 60 |
| 445 | 20250418 | 105700 | 351208925 | 23750 | 23750 | 23750 | 23750 | 0 |
| 446 | 20250418 | 105600 | 351208925 | 23750 | 23800 | 23800 | 23750 | 106 |
| 447 | 20250418 | 105500 | 348688875 | 23800 | 23800 | 23800 | 23800 | 22 |
| 448 | 20250418 | 105400 | 348165275 | 23750 | 23700 | 23750 | 23700 | 77 |
| 449 | 20250418 | 105300 | 346336825 | 23750 | 23750 | 23750 | 23750 | 1 |
| 450 | 20250418 | 105200 | 346313075 | 23750 | 23700 | 23750 | 23700 | 61 |
| 451 | 20250418 | 105100 | 344864725 | 23700 | 23700 | 23700 | 23700 | 21 |
| 452 | 20250418 | 105000 | 344367025 | 23750 | 23750 | 23750 | 23750 | 67 |
| 453 | 20250418 | 104900 | 342775775 | 23700 | 23750 | 23750 | 23700 | 71 |
| 454 | 20250418 | 104800 | 341090475 | 23700 | 23700 | 23700 | 23700 | 41 |
| 455 | 20250418 | 104700 | 340118775 | 23700 | 23700 | 23700 | 23700 | 62 |
| 456 | 20250418 | 104600 | 338649375 | 23650 | 23700 | 23700 | 23650 | 17 |
| 457 | 20250418 | 104500 | 338247275 | 23650 | 23700 | 23700 | 23650 | 243 |
| 458 | 20250418 | 104400 | 332488475 | 23700 | 23700 | 23700 | 23700 | 23 |
| 459 | 20250418 | 104300 | 331943375 | 23750 | 23700 | 23800 | 23700 | 195 |
| 460 | 20250418 | 104200 | 327319025 | 23700 | 23750 | 23750 | 23700 | 59 |
| 461 | 20250418 | 104100 | 325918075 | 23700 | 23700 | 23700 | 23700 | 16 |
| 462 | 20250418 | 104000 | 325538875 | 23750 | 23750 | 23750 | 23700 | 82 |
| 463 | 20250418 | 103900 | 323591625 | 23750 | 23750 | 23750 | 23750 | 0 |
| 464 | 20250418 | 103800 | 323591625 | 23750 | 23700 | 23750 | 23700 | 169 |
| 465 | 20250418 | 103700 | 319578675 | 23700 | 23700 | 23700 | 23700 | 15 |
| 466 | 20250418 | 103600 | 319223175 | 23700 | 23700 | 23750 | 23700 | 100 |
| 467 | 20250418 | 103500 | 316850425 | 23750 | 23750 | 23750 | 23750 | 13 |
| 468 | 20250418 | 103400 | 316541675 | 23750 | 23750 | 23750 | 23700 | 83 |
| 469 | 20250418 | 103300 | 314571875 | 23750 | 23700 | 23750 | 23700 | 82 |
| 470 | 20250418 | 103200 | 312625825 | 23750 | 23750 | 23750 | 23750 | 3 |
| 471 | 20250418 | 103100 | 312554575 | 23700 | 23700 | 23700 | 23700 | 27 |
| 472 | 20250418 | 103000 | 311914675 | 23700 | 23700 | 23700 | 23700 | 21 |
| 473 | 20250418 | 102900 | 311416975 | 23750 | 23750 | 23750 | 23750 | 54 |
| 474 | 20250418 | 102800 | 310134475 | 23700 | 23700 | 23700 | 23700 | 32 |
| 475 | 20250418 | 102700 | 309376075 | 23650 | 23700 | 23700 | 23650 | 245 |
| 476 | 20250418 | 102600 | 303569625 | 23700 | 23700 | 23700 | 23700 | 14 |
| 477 | 20250418 | 102500 | 303237825 | 23750 | 23750 | 23750 | 23700 | 235 |
| 478 | 20250418 | 102400 | 297662775 | 23700 | 23750 | 23750 | 23700 | 69 |
| 479 | 20250418 | 102300 | 296024825 | 23700 | 23700 | 23700 | 23700 | 29 |
| 480 | 20250418 | 102200 | 295337525 | 23750 | 23700 | 23750 | 23700 | 88 |
| 481 | 20250418 | 102100 | 293249025 | 23700 | 23700 | 23700 | 23700 | 78 |
| 482 | 20250418 | 102000 | 291400425 | 23700 | 23750 | 23750 | 23700 | 72 |
| 483 | 20250418 | 101900 | 289690775 | 23700 | 23700 | 23700 | 23700 | 18 |
| 484 | 20250418 | 101800 | 289264175 | 23750 | 23700 | 23750 | 23700 | 135 |
| 485 | 20250418 | 101700 | 286061975 | 23700 | 23750 | 23750 | 23700 | 58 |
| 486 | 20250418 | 101600 | 284684725 | 23700 | 23750 | 23750 | 23700 | 18 |
| 487 | 20250418 | 101500 | 284258075 | 23750 | 23700 | 23750 | 23700 | 68 |
| 488 | 20250418 | 101400 | 282643825 | 23700 | 23700 | 23750 | 23700 | 26 |
| 489 | 20250418 | 101300 | 282027425 | 23700 | 23700 | 23750 | 23700 | 280 |
| 490 | 20250418 | 101200 | 275388775 | 23700 | 23750 | 23750 | 23700 | 54 |
| 491 | 20250418 | 101100 | 274108475 | 23800 | 23800 | 23800 | 23750 | 72 |
| 492 | 20250418 | 101000 | 272395725 | 23750 | 23800 | 23800 | 23750 | 29 |
| 493 | 20250418 | 100900 | 271705875 | 23800 | 23800 | 23800 | 23650 | 671 |
| 494 | 20250418 | 100800 | 255788525 | 23850 | 23800 | 23850 | 23800 | 110 |
| 495 | 20250418 | 100700 | 253165825 | 23850 | 23850 | 23850 | 23850 | 2 |
| 496 | 20250418 | 100600 | 253118125 | 23800 | 23850 | 23850 | 23800 | 77 |
| 497 | 20250418 | 100500 | 251282875 | 23800 | 23850 | 23850 | 23800 | 57 |
| 498 | 20250418 | 100400 | 249925675 | 23850 | 23850 | 23850 | 23850 | 56 |
| 499 | 20250418 | 100300 | 248590075 | 23800 | 23800 | 23800 | 23800 | 7 |
| 500 | 20250418 | 100200 | 248423475 | 23850 | 23900 | 23900 | 23850 | 66 |
| 501 | 20250418 | 100100 | 246846425 | 23900 | 23850 | 23900 | 23850 | 60 |
| 502 | 20250418 | 100000 | 245414925 | 23850 | 23850 | 23900 | 23850 | 78 |
| 503 | 20250418 | 095900 | 243551825 | 23850 | 23900 | 23900 | 23850 | 58 |
| 504 | 20250418 | 095800 | 242165675 | 23900 | 23850 | 23950 | 23850 | 657 |
| 505 | 20250418 | 095700 | 226432675 | 23850 | 23950 | 23950 | 23850 | 123 |
| 506 | 20250418 | 095600 | 223490175 | 23900 | 23900 | 23900 | 23900 | 231 |
| 507 | 20250418 | 095500 | 217969275 | 23900 | 23900 | 23950 | 23850 | 99 |
| 508 | 20250418 | 095400 | 215602675 | 23850 | 23850 | 23850 | 23850 | 17 |
| 509 | 20250418 | 095300 | 215197225 | 23900 | 23900 | 23950 | 23900 | 76 |
| 510 | 20250418 | 095200 | 213378175 | 23850 | 23950 | 23950 | 23850 | 387 |
| 511 | 20250418 | 095100 | 204124475 | 23950 | 23950 | 23950 | 23900 | 75 |
| 512 | 20250418 | 095000 | 202329025 | 23950 | 23950 | 23950 | 23950 | 65 |
| 513 | 20250418 | 094900 | 200772275 | 23900 | 23950 | 23950 | 23900 | 70 |
| 514 | 20250418 | 094800 | 199096125 | 23950 | 23950 | 23950 | 23950 | 53 |
| 515 | 20250418 | 094700 | 197826775 | 23950 | 23900 | 23950 | 23900 | 51 |
| 516 | 20250418 | 094600 | 196605975 | 23950 | 23950 | 23950 | 23900 | 135 |
| 517 | 20250418 | 094500 | 193376525 | 23900 | 23900 | 23900 | 23900 | 62 |
| 518 | 20250418 | 094400 | 191894725 | 23900 | 23900 | 23900 | 23850 | 223 |
| 519 | 20250418 | 094300 | 186565325 | 23900 | 23950 | 24000 | 23900 | 171 |
| 520 | 20250418 | 094200 | 182467775 | 24000 | 24000 | 24000 | 24000 | 2 |
| 521 | 20250418 | 094100 | 182419775 | 23950 | 23900 | 23950 | 23900 | 168 |
| 522 | 20250418 | 094000 | 178396475 | 23900 | 23900 | 23900 | 23900 | 6 |
| 523 | 20250418 | 093900 | 178253075 | 23900 | 23900 | 23950 | 23850 | 115 |
| 524 | 20250418 | 093800 | 175504125 | 23900 | 23950 | 23950 | 23900 | 53 |
| 525 | 20250418 | 093700 | 174235575 | 23900 | 23900 | 23950 | 23900 | 100 |
| 526 | 20250418 | 093600 | 171842925 | 23950 | 23950 | 23950 | 23950 | 0 |
| 527 | 20250418 | 093500 | 171842925 | 23950 | 23900 | 23950 | 23900 | 64 |
| 528 | 20250418 | 093400 | 170310525 | 24000 | 23900 | 24000 | 23900 | 1197 |
| 529 | 20250418 | 093300 | 141699375 | 23950 | 23950 | 24000 | 23950 | 178 |
| 530 | 20250418 | 093200 | 137434475 | 24000 | 24000 | 24000 | 24000 | 73 |
| 531 | 20250418 | 093100 | 135682475 | 24000 | 24000 | 24000 | 24000 | 3 |
| 532 | 20250418 | 093000 | 135610475 | 23950 | 23900 | 24000 | 23900 | 22 |
| 533 | 20250418 | 092900 | 135084525 | 23950 | 23950 | 23950 | 23950 | 32 |
| 534 | 20250418 | 092800 | 134318125 | 24000 | 24000 | 24000 | 24000 | 55 |
| 535 | 20250418 | 092700 | 132998125 | 24000 | 23950 | 24000 | 23900 | 426 |
| 536 | 20250418 | 092600 | 122777525 | 23900 | 23900 | 23900 | 23900 | 196 |
| 537 | 20250418 | 092500 | 118093125 | 23850 | 23950 | 23950 | 23850 | 713 |
| 538 | 20250418 | 092400 | 101065775 | 23900 | 23950 | 23950 | 23900 | 159 |
| 539 | 20250418 | 092300 | 97262925 | 24000 | 24000 | 24000 | 24000 | 33 |
| 540 | 20250418 | 092200 | 96470925 | 23950 | 23950 | 23950 | 23950 | 39 |
| 541 | 20250418 | 092100 | 95536875 | 23950 | 23900 | 23950 | 23900 | 78 |
| 542 | 20250418 | 092000 | 93670125 | 23950 | 23950 | 23950 | 23950 | 51 |
| 543 | 20250418 | 091900 | 92448675 | 23850 | 23900 | 23900 | 23850 | 157 |
| 544 | 20250418 | 091800 | 88696875 | 23900 | 23900 | 23900 | 23900 | 155 |
| 545 | 20250418 | 091700 | 84992375 | 23900 | 23900 | 23900 | 23850 | 323 |
| 546 | 20250418 | 091600 | 77273325 | 23900 | 23900 | 23900 | 23900 | 5 |
| 547 | 20250418 | 091500 | 77153825 | 23950 | 23900 | 23950 | 23900 | 105 |
| 548 | 20250418 | 091400 | 74639775 | 23900 | 23900 | 23900 | 23900 | 64 |
| 549 | 20250418 | 091300 | 73110175 | 23900 | 23900 | 23900 | 23900 | 6 |
| 550 | 20250418 | 091200 | 72966775 | 23900 | 23900 | 23900 | 23900 | 91 |
| 551 | 20250418 | 091100 | 70791875 | 23950 | 23950 | 23950 | 23950 | 1 |
| 552 | 20250418 | 091000 | 70767925 | 23900 | 24000 | 24000 | 23900 | 44 |
| 553 | 20250418 | 090900 | 69714775 | 24000 | 23950 | 24000 | 23950 | 25 |
| 554 | 20250418 | 090800 | 69115025 | 24000 | 23850 | 24000 | 23800 | 1095 |
| 555 | 20250418 | 090700 | 42844725 | 23800 | 23850 | 23850 | 23800 | 24 |
| 556 | 20250418 | 090600 | 42272625 | 23850 | 23850 | 23850 | 23850 | 335 |
| 557 | 20250418 | 090500 | 34282875 | 23850 | 23775 | 23850 | 23775 | 8 |
| 558 | 20250418 | 090400 | 34092450 | 23850 | 23850 | 23850 | 23700 | 621 |
| 559 | 20250418 | 090300 | 19371200 | 23850 | 23750 | 23850 | 23750 | 85 |
| 560 | 20250418 | 090200 | 17352350 | 23750 | 23800 | 23800 | 23750 | 58 |
| 561 | 20250418 | 090100 | 15972350 | 23800 | 23850 | 23850 | 23800 | 332 |
| 562 | 20250418 | 090000 | 8070700 | 23850 | 23900 | 23900 | 23850 | 338 |