30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 182600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 3 | 20250418 | 182500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20250418 | 182400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20250418 | 182300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20250418 | 182200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20250418 | 182100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20250418 | 182000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20250418 | 181900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20250418 | 181800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20250418 | 181700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20250418 | 181600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20250418 | 181500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20250418 | 181400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20250418 | 181300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20250418 | 181200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20250418 | 181100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20250418 | 181000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20250418 | 180900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20250418 | 180800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20250418 | 180700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20250418 | 180600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20250418 | 180500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20250418 | 180400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20250418 | 180300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20250418 | 180200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20250418 | 180100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20250418 | 180000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20250418 | 175900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20250418 | 175800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20250418 | 175700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20250418 | 175600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 33 | 20250418 | 175500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20250418 | 175400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20250418 | 175300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20250418 | 175200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20250418 | 175100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20250418 | 175000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20250418 | 174900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20250418 | 174800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20250418 | 174700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20250418 | 174600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20250418 | 174500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20250418 | 174400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20250418 | 174300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20250418 | 174200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20250418 | 174100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20250418 | 174000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20250418 | 173900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20250418 | 173800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20250418 | 173700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20250418 | 173600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20250418 | 173500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20250418 | 173400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20250418 | 173300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20250418 | 173200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20250418 | 173100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20250418 | 173000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20250418 | 172900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20250418 | 172800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20250418 | 172700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20250418 | 172600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 63 | 20250418 | 172500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20250418 | 172400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20250418 | 172300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20250418 | 172200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20250418 | 172100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20250418 | 172000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20250418 | 171900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20250418 | 171800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20250418 | 171700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20250418 | 171600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20250418 | 171500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20250418 | 171400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20250418 | 171300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20250418 | 171200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20250418 | 171100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20250418 | 171000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20250418 | 170900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20250418 | 170800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20250418 | 170700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20250418 | 170600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20250418 | 170500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20250418 | 170400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20250418 | 170300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20250418 | 170200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20250418 | 170100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20250418 | 170000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20250418 | 165900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20250418 | 165800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20250418 | 165700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20250418 | 165600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 93 | 20250418 | 165500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20250418 | 165400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20250418 | 165300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20250418 | 165200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20250418 | 165100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20250418 | 165000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20250418 | 164900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20250418 | 164800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20250418 | 164700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20250418 | 164600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20250418 | 164500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20250418 | 164400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20250418 | 164300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20250418 | 164200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20250418 | 164100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20250418 | 164000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20250418 | 163900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20250418 | 163800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20250418 | 163700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20250418 | 163600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20250418 | 163500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20250418 | 163400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20250418 | 163300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20250418 | 163200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20250418 | 163100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20250418 | 163000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20250418 | 162900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20250418 | 162800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20250418 | 162700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20250418 | 162600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 123 | 20250418 | 162500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20250418 | 162400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20250418 | 162300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20250418 | 162200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20250418 | 162100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20250418 | 162000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20250418 | 161900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20250418 | 161800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20250418 | 161700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20250418 | 161600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20250418 | 161500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20250418 | 161400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20250418 | 161300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20250418 | 161200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20250418 | 161100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20250418 | 161000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20250418 | 160900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20250418 | 160800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20250418 | 160700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20250418 | 160600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20250418 | 160500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20250418 | 160400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20250418 | 160300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20250418 | 160200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20250418 | 160100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20250418 | 160000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20250418 | 155900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20250418 | 155800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20250418 | 155700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20250418 | 155600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 153 | 20250418 | 155500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20250418 | 155400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20250418 | 155300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20250418 | 155200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20250418 | 155100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20250418 | 155000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20250418 | 154900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20250418 | 154800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20250418 | 154700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20250418 | 154600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20250418 | 154500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20250418 | 154400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20250418 | 154300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20250418 | 154200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20250418 | 154100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20250418 | 154000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20250418 | 153900 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20250418 | 153800 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20250418 | 153700 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20250418 | 153600 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20250418 | 153500 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20250418 | 153400 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20250418 | 153300 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20250418 | 153200 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20250418 | 153100 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20250418 | 153000 | 6746998425 | 22950 | 22950 | 22950 | 22950 | 20177 |
| 179 | 20250418 | 152900 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20250418 | 152800 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20250418 | 152700 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20250418 | 152600 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 183 | 20250418 | 152500 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20250418 | 152400 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20250418 | 152300 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20250418 | 152200 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20250418 | 152100 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20250418 | 152000 | 6283936275 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20250418 | 151900 | 6283936275 | 22950 | 23000 | 23000 | 22900 | 1723 |
| 190 | 20250418 | 151800 | 6244406175 | 22900 | 22950 | 23000 | 22900 | 1831 |
| 191 | 20250418 | 151700 | 6202400175 | 23000 | 22950 | 23000 | 22950 | 137 |
| 192 | 20250418 | 151600 | 6199251775 | 23000 | 22950 | 23000 | 22950 | 610 |
| 193 | 20250418 | 151500 | 6185222525 | 22950 | 22950 | 23050 | 22950 | 1800 |
| 194 | 20250418 | 151400 | 6143836875 | 23000 | 22950 | 23000 | 22950 | 985 |
| 195 | 20250418 | 151300 | 6121193675 | 23000 | 23000 | 23000 | 22950 | 491 |
| 196 | 20250418 | 151200 | 6109913475 | 22950 | 23000 | 23050 | 22950 | 1506 |
| 197 | 20250418 | 151100 | 6075287325 | 23000 | 23000 | 23050 | 23000 | 173 |
| 198 | 20250418 | 151000 | 6071305775 | 23000 | 23000 | 23050 | 23000 | 280 |
| 199 | 20250418 | 150900 | 6064855575 | 23000 | 23000 | 23050 | 23000 | 247 |
| 200 | 20250418 | 150800 | 6059166075 | 23050 | 23050 | 23050 | 23000 | 100 |
| 201 | 20250418 | 150700 | 6056861375 | 23050 | 23050 | 23050 | 23000 | 178 |
| 202 | 20250418 | 150600 | 6052761875 | 23050 | 23050 | 23050 | 23000 | 220 |
| 203 | 20250418 | 150500 | 6047691075 | 23050 | 23050 | 23050 | 23000 | 221 |
| 204 | 20250418 | 150400 | 6042597375 | 23050 | 23050 | 23050 | 23000 | 281 |
| 205 | 20250418 | 150300 | 6036123375 | 23050 | 23000 | 23050 | 23000 | 563 |
| 206 | 20250418 | 150200 | 6023160875 | 23000 | 23000 | 23050 | 23000 | 154 |
| 207 | 20250418 | 150100 | 6019611425 | 23050 | 23000 | 23050 | 23000 | 163 |
| 208 | 20250418 | 150000 | 6015856275 | 23050 | 23050 | 23050 | 23000 | 551 |
| 209 | 20250418 | 145900 | 6003157725 | 23050 | 23000 | 23050 | 23000 | 228 |
| 210 | 20250418 | 145800 | 5997905825 | 23050 | 23000 | 23050 | 23000 | 531 |
| 211 | 20250418 | 145700 | 5985674475 | 23050 | 22950 | 23050 | 22950 | 1951 |
| 212 | 20250418 | 145600 | 5940809375 | 23000 | 23000 | 23000 | 22950 | 219 |
| 213 | 20250418 | 145500 | 5935777425 | 23000 | 22950 | 23000 | 22950 | 500 |
| 214 | 20250418 | 145400 | 5924277925 | 23000 | 22950 | 23000 | 22950 | 220 |
| 215 | 20250418 | 145300 | 5919219675 | 23000 | 22950 | 23000 | 22950 | 595 |
| 216 | 20250418 | 145200 | 5905541175 | 22950 | 22950 | 23000 | 22950 | 199 |
| 217 | 20250418 | 145100 | 5900969675 | 23000 | 22950 | 23000 | 22950 | 1495 |
| 218 | 20250418 | 145000 | 5866607525 | 23000 | 22950 | 23000 | 22900 | 1025 |
| 219 | 20250418 | 144900 | 5843052125 | 23000 | 22950 | 23000 | 22900 | 218 |
| 220 | 20250418 | 144800 | 5838044625 | 22950 | 23000 | 23000 | 22950 | 689 |
| 221 | 20250418 | 144700 | 5822209025 | 22950 | 22950 | 23000 | 22950 | 261 |
| 222 | 20250418 | 144600 | 5816214475 | 23000 | 23000 | 23000 | 22950 | 628 |
| 223 | 20250418 | 144500 | 5801779025 | 23000 | 22950 | 23000 | 22950 | 508 |
| 224 | 20250418 | 144400 | 5790114575 | 23000 | 23000 | 23000 | 22950 | 573 |
| 225 | 20250418 | 144300 | 5776939925 | 23000 | 22950 | 23000 | 22950 | 347 |
| 226 | 20250418 | 144200 | 5768971925 | 23000 | 23000 | 23000 | 22950 | 381 |
| 227 | 20250418 | 144100 | 5760222275 | 23000 | 23000 | 23000 | 22950 | 649 |
| 228 | 20250418 | 144000 | 5745303175 | 22950 | 23000 | 23000 | 22950 | 134 |
| 229 | 20250418 | 143900 | 5742221225 | 23000 | 23000 | 23000 | 22950 | 613 |
| 230 | 20250418 | 143800 | 5728129675 | 23000 | 22950 | 23000 | 22950 | 210 |
| 231 | 20250418 | 143700 | 5723304425 | 23000 | 23000 | 23000 | 22950 | 553 |
| 232 | 20250418 | 143600 | 5710589725 | 23000 | 23000 | 23000 | 22950 | 197 |
| 233 | 20250418 | 143500 | 5706067375 | 23000 | 23000 | 23000 | 22950 | 130 |
| 234 | 20250418 | 143400 | 5703081825 | 23000 | 23000 | 23000 | 22900 | 584 |
| 235 | 20250418 | 143300 | 5689678275 | 23000 | 22900 | 23000 | 22900 | 2639 |
| 236 | 20250418 | 143200 | 5629169125 | 22950 | 23000 | 23000 | 22900 | 1450 |
| 237 | 20250418 | 143100 | 5595889525 | 22950 | 23000 | 23000 | 22950 | 251 |
| 238 | 20250418 | 143000 | 5590121525 | 22950 | 23000 | 23000 | 22950 | 619 |
| 239 | 20250418 | 142900 | 5575887125 | 23000 | 23000 | 23000 | 22950 | 277 |
| 240 | 20250418 | 142800 | 5569523425 | 23000 | 22950 | 23000 | 22950 | 1120 |
| 241 | 20250418 | 142700 | 5543768725 | 22950 | 22950 | 23000 | 22950 | 609 |
| 242 | 20250418 | 142600 | 5529787875 | 23000 | 23000 | 23050 | 22950 | 1249 |
| 243 | 20250418 | 142500 | 5501061925 | 23000 | 22950 | 23000 | 22950 | 1448 |
| 244 | 20250418 | 142400 | 5467822675 | 22950 | 23000 | 23000 | 22900 | 203 |
| 245 | 20250418 | 142300 | 5463161275 | 23050 | 23000 | 23050 | 22950 | 2536 |
| 246 | 20250418 | 142200 | 5404885825 | 23000 | 23000 | 23000 | 22900 | 2539 |
| 247 | 20250418 | 142100 | 5346549725 | 23000 | 22950 | 23000 | 22900 | 769 |
| 248 | 20250418 | 142000 | 5328906175 | 23000 | 23000 | 23000 | 22900 | 280 |
| 249 | 20250418 | 141900 | 5322476425 | 22950 | 22950 | 23000 | 22950 | 591 |
| 250 | 20250418 | 141800 | 5308906825 | 23000 | 22950 | 23000 | 22950 | 399 |
| 251 | 20250418 | 141700 | 5299745425 | 23050 | 23000 | 23050 | 23000 | 204 |
| 252 | 20250418 | 141600 | 5295051425 | 23000 | 22950 | 23050 | 22950 | 565 |
| 253 | 20250418 | 141500 | 5282056875 | 22950 | 22950 | 23050 | 22900 | 1353 |
| 254 | 20250418 | 141400 | 5250966775 | 23000 | 23000 | 23050 | 22950 | 535 |
| 255 | 20250418 | 141300 | 5238662625 | 22950 | 22950 | 23000 | 22950 | 675 |
| 256 | 20250418 | 141200 | 5223139325 | 23000 | 23000 | 23000 | 22900 | 1039 |
| 257 | 20250418 | 141100 | 5199275525 | 23000 | 22950 | 23000 | 22950 | 156 |
| 258 | 20250418 | 141000 | 5195689475 | 23000 | 23000 | 23050 | 22950 | 548 |
| 259 | 20250418 | 140900 | 5183080575 | 23000 | 23000 | 23000 | 22950 | 423 |
| 260 | 20250418 | 140800 | 5173353175 | 23000 | 23050 | 23050 | 22950 | 398 |
| 261 | 20250418 | 140700 | 5164198075 | 23050 | 23000 | 23050 | 22950 | 1058 |
| 262 | 20250418 | 140600 | 5139868875 | 23000 | 23000 | 23000 | 22950 | 403 |
| 263 | 20250418 | 140500 | 5130604275 | 23000 | 23050 | 23050 | 23000 | 863 |
| 264 | 20250418 | 140400 | 5110732925 | 23000 | 23000 | 23050 | 23000 | 75 |
| 265 | 20250418 | 140300 | 5109006075 | 23050 | 23000 | 23050 | 23000 | 961 |
| 266 | 20250418 | 140200 | 5086885075 | 23000 | 23050 | 23050 | 23000 | 76 |
| 267 | 20250418 | 140100 | 5085135025 | 23050 | 23050 | 23050 | 23000 | 547 |
| 268 | 20250418 | 140000 | 5072534725 | 23050 | 23050 | 23050 | 22950 | 939 |
| 269 | 20250418 | 135900 | 5050935575 | 23050 | 23050 | 23050 | 23000 | 316 |
| 270 | 20250418 | 135800 | 5043662875 | 23050 | 23050 | 23050 | 23000 | 708 |
| 271 | 20250418 | 135700 | 5027352425 | 23050 | 23050 | 23050 | 23000 | 169 |
| 272 | 20250418 | 135600 | 5023458875 | 23050 | 23050 | 23050 | 23000 | 569 |
| 273 | 20250418 | 135500 | 5010343525 | 23000 | 23000 | 23050 | 23000 | 313 |
| 274 | 20250418 | 135400 | 5003136125 | 23050 | 23050 | 23050 | 23000 | 673 |
| 275 | 20250418 | 135300 | 4987633175 | 23050 | 23050 | 23100 | 23000 | 209 |
| 276 | 20250418 | 135200 | 4982815425 | 23050 | 23000 | 23100 | 23000 | 598 |
| 277 | 20250418 | 135100 | 4969028275 | 23050 | 23050 | 23100 | 23000 | 287 |
| 278 | 20250418 | 135000 | 4962417975 | 23100 | 23100 | 23100 | 23050 | 392 |
| 279 | 20250418 | 134900 | 4953376175 | 23050 | 23050 | 23100 | 23050 | 909 |
| 280 | 20250418 | 134800 | 4932385425 | 23100 | 23100 | 23100 | 23000 | 941 |
| 281 | 20250418 | 134700 | 4910696625 | 23100 | 23100 | 23100 | 23050 | 752 |
| 282 | 20250418 | 134600 | 4893329925 | 23100 | 23075 | 23100 | 23050 | 144 |
| 283 | 20250418 | 134500 | 4890003725 | 23100 | 23000 | 23100 | 23000 | 1218 |
| 284 | 20250418 | 134400 | 4861951025 | 23000 | 23100 | 23100 | 23000 | 1157 |
| 285 | 20250418 | 134300 | 4835242875 | 23100 | 23050 | 23100 | 23000 | 2070 |
| 286 | 20250418 | 134200 | 4787529375 | 23050 | 23050 | 23050 | 23000 | 204 |
| 287 | 20250418 | 134100 | 4782829025 | 23050 | 23050 | 23050 | 23000 | 269 |
| 288 | 20250418 | 134000 | 4776634025 | 23000 | 23050 | 23050 | 23000 | 568 |
| 289 | 20250418 | 133900 | 4763543575 | 23050 | 23050 | 23050 | 23000 | 208 |
| 290 | 20250418 | 133800 | 4758751525 | 23000 | 23050 | 23050 | 23000 | 536 |
| 291 | 20250418 | 133700 | 4746398375 | 23050 | 23050 | 23050 | 23000 | 221 |
| 292 | 20250418 | 133600 | 4741311625 | 23050 | 23050 | 23050 | 23000 | 567 |
| 293 | 20250418 | 133500 | 4728247775 | 23050 | 23050 | 23050 | 23000 | 165 |
| 294 | 20250418 | 133400 | 4724446475 | 23050 | 23050 | 23050 | 23000 | 329 |
| 295 | 20250418 | 133300 | 4716875025 | 23000 | 23050 | 23050 | 22950 | 1280 |
| 296 | 20250418 | 133200 | 4687435925 | 23000 | 23000 | 23050 | 23000 | 697 |
| 297 | 20250418 | 133100 | 4671399225 | 22950 | 23000 | 23000 | 22950 | 456 |
| 298 | 20250418 | 133000 | 4660911275 | 22950 | 22950 | 23000 | 22950 | 1125 |
| 299 | 20250418 | 132900 | 4635086625 | 22950 | 22950 | 23000 | 22950 | 492 |
| 300 | 20250418 | 132800 | 4623771125 | 23000 | 23000 | 23050 | 23000 | 277 |
| 301 | 20250418 | 132700 | 4617398925 | 23050 | 23000 | 23050 | 22975 | 1246 |
| 302 | 20250418 | 132600 | 4588740500 | 23000 | 23000 | 23000 | 22975 | 191 |
| 303 | 20250418 | 132500 | 4584347550 | 23000 | 22950 | 23000 | 22950 | 161 |
| 304 | 20250418 | 132400 | 4580648700 | 23000 | 23000 | 23050 | 22950 | 602 |
| 305 | 20250418 | 132300 | 4566801000 | 23050 | 23000 | 23050 | 23000 | 435 |
| 306 | 20250418 | 132200 | 4556779750 | 23000 | 23000 | 23050 | 23000 | 494 |
| 307 | 20250418 | 132100 | 4545395900 | 23050 | 23050 | 23050 | 23000 | 455 |
| 308 | 20250418 | 132000 | 4534926600 | 23000 | 23000 | 23050 | 23000 | 733 |
| 309 | 20250418 | 131900 | 4518039250 | 23050 | 23050 | 23100 | 23000 | 4056 |
| 310 | 20250418 | 131800 | 4424495300 | 23050 | 22950 | 23050 | 22950 | 3175 |
| 311 | 20250418 | 131700 | 4351437500 | 23000 | 23000 | 23000 | 22950 | 380 |
| 312 | 20250418 | 131600 | 4342704650 | 22950 | 22950 | 23000 | 22950 | 146 |
| 313 | 20250418 | 131500 | 4339350300 | 23000 | 22950 | 23000 | 22950 | 621 |
| 314 | 20250418 | 131400 | 4325074050 | 23000 | 23000 | 23000 | 22950 | 224 |
| 315 | 20250418 | 131300 | 4319925900 | 22950 | 23000 | 23000 | 22950 | 667 |
| 316 | 20250418 | 131200 | 4304595150 | 23000 | 22950 | 23000 | 22950 | 471 |
| 317 | 20250418 | 131100 | 4293777850 | 22950 | 23000 | 23000 | 22950 | 677 |
| 318 | 20250418 | 131000 | 4278210250 | 22950 | 23000 | 23000 | 22950 | 308 |
| 319 | 20250418 | 130900 | 4271136300 | 23000 | 23000 | 23000 | 22950 | 493 |
| 320 | 20250418 | 130800 | 4259797850 | 23000 | 22950 | 23000 | 22950 | 1404 |
| 321 | 20250418 | 130700 | 4227568450 | 22950 | 22950 | 22950 | 22900 | 168 |
| 322 | 20250418 | 130600 | 4223716350 | 22900 | 22950 | 22950 | 22900 | 616 |
| 323 | 20250418 | 130500 | 4209586450 | 22950 | 22950 | 22950 | 22900 | 158 |
| 324 | 20250418 | 130400 | 4205962200 | 22950 | 22900 | 22950 | 22900 | 406 |
| 325 | 20250418 | 130300 | 4196646600 | 22950 | 22950 | 22950 | 22900 | 393 |
| 326 | 20250418 | 130200 | 4187645800 | 22950 | 22900 | 22950 | 22900 | 475 |
| 327 | 20250418 | 130100 | 4176748700 | 22950 | 22900 | 22950 | 22900 | 86 |
| 328 | 20250418 | 130000 | 4174778650 | 22950 | 22900 | 22950 | 22900 | 105 |
| 329 | 20250418 | 125900 | 4172372550 | 22900 | 22900 | 22950 | 22900 | 650 |
| 330 | 20250418 | 125800 | 4157485300 | 22950 | 22950 | 22950 | 22900 | 48 |
| 331 | 20250418 | 125700 | 4156385650 | 22950 | 22950 | 22950 | 22900 | 522 |
| 332 | 20250418 | 125600 | 4144408200 | 22900 | 22900 | 22950 | 22900 | 803 |
| 333 | 20250418 | 125500 | 4126007300 | 22950 | 22900 | 22950 | 22900 | 406 |
| 334 | 20250418 | 125400 | 4116692100 | 22900 | 22900 | 22950 | 22900 | 89 |
| 335 | 20250418 | 125300 | 4114652750 | 22950 | 22900 | 22950 | 22900 | 646 |
| 336 | 20250418 | 125200 | 4099840600 | 22950 | 22900 | 22950 | 22900 | 97 |
| 337 | 20250418 | 125100 | 4097618050 | 22900 | 22900 | 22950 | 22850 | 964 |
| 338 | 20250418 | 125000 | 4075541400 | 22950 | 22900 | 22950 | 22900 | 432 |
| 339 | 20250418 | 124900 | 4065628700 | 22900 | 22950 | 22950 | 22900 | 130 |
| 340 | 20250418 | 124800 | 4062651300 | 22900 | 22900 | 22950 | 22850 | 1000 |
| 341 | 20250418 | 124700 | 4039750550 | 22950 | 22950 | 23000 | 22900 | 1821 |
| 342 | 20250418 | 124600 | 3997958450 | 22950 | 22900 | 22950 | 22900 | 519 |
| 343 | 20250418 | 124500 | 3986055400 | 22950 | 22900 | 22950 | 22900 | 107 |
| 344 | 20250418 | 124400 | 3983603550 | 22900 | 22950 | 23000 | 22900 | 1451 |
| 345 | 20250418 | 124300 | 3950352800 | 22950 | 23000 | 23000 | 22950 | 454 |
| 346 | 20250418 | 124200 | 3939933350 | 22950 | 22950 | 23000 | 22950 | 138 |
| 347 | 20250418 | 124100 | 3936764950 | 23000 | 23000 | 23000 | 22950 | 491 |
| 348 | 20250418 | 124000 | 3925476900 | 23000 | 23000 | 23000 | 22950 | 122 |
| 349 | 20250418 | 123900 | 3922676250 | 22950 | 22950 | 23000 | 22900 | 3132 |
| 350 | 20250418 | 123800 | 3850775950 | 22950 | 22900 | 22950 | 22900 | 265 |
| 351 | 20250418 | 123700 | 3844705950 | 22950 | 22900 | 22950 | 22900 | 368 |
| 352 | 20250418 | 123600 | 3836261000 | 22900 | 22950 | 22950 | 22900 | 178 |
| 353 | 20250418 | 123500 | 3832182750 | 22900 | 22950 | 22950 | 22900 | 496 |
| 354 | 20250418 | 123400 | 3820805200 | 22900 | 22900 | 22950 | 22900 | 1759 |
| 355 | 20250418 | 123300 | 3780523800 | 22900 | 22850 | 22900 | 22850 | 220 |
| 356 | 20250418 | 123200 | 3775487800 | 22850 | 22900 | 22900 | 22850 | 597 |
| 357 | 20250418 | 123100 | 3761827300 | 22900 | 22900 | 22900 | 22850 | 281 |
| 358 | 20250418 | 123000 | 3755405850 | 22850 | 22850 | 22900 | 22850 | 477 |
| 359 | 20250418 | 122900 | 3744486900 | 22850 | 22900 | 22900 | 22850 | 251 |
| 360 | 20250418 | 122800 | 3738749550 | 22900 | 22850 | 22900 | 22800 | 591 |
| 361 | 20250418 | 122700 | 3725228800 | 22900 | 22850 | 22900 | 22850 | 326 |
| 362 | 20250418 | 122600 | 3717777750 | 22850 | 22850 | 22900 | 22850 | 419 |
| 363 | 20250418 | 122500 | 3708184800 | 22850 | 22850 | 22900 | 22850 | 130 |
| 364 | 20250418 | 122400 | 3705213650 | 22900 | 22900 | 22900 | 22850 | 402 |
| 365 | 20250418 | 122300 | 3696026450 | 22850 | 22850 | 22900 | 22850 | 481 |
| 366 | 20250418 | 122200 | 3685016950 | 22850 | 22900 | 22900 | 22850 | 165 |
| 367 | 20250418 | 122100 | 3681246150 | 22900 | 22850 | 22900 | 22850 | 778 |
| 368 | 20250418 | 122000 | 3663448950 | 22900 | 22850 | 22900 | 22850 | 42 |
| 369 | 20250418 | 121900 | 3662487750 | 22900 | 22900 | 22900 | 22850 | 451 |
| 370 | 20250418 | 121800 | 3652164050 | 22900 | 22900 | 22900 | 22850 | 502 |
| 371 | 20250418 | 121700 | 3640691550 | 22900 | 22900 | 22900 | 22850 | 141 |
| 372 | 20250418 | 121600 | 3637467850 | 22900 | 22900 | 22900 | 22800 | 577 |
| 373 | 20250418 | 121500 | 3624269000 | 22850 | 22900 | 22900 | 22800 | 1085 |
| 374 | 20250418 | 121400 | 3599475200 | 22850 | 22900 | 22900 | 22850 | 427 |
| 375 | 20250418 | 121300 | 3589698950 | 22900 | 22850 | 22900 | 22850 | 355 |
| 376 | 20250418 | 121200 | 3581586750 | 22850 | 22850 | 22900 | 22850 | 1620 |
| 377 | 20250418 | 121100 | 3544550550 | 22900 | 22900 | 22900 | 22850 | 171 |
| 378 | 20250418 | 121000 | 3540641850 | 22850 | 22900 | 22900 | 22850 | 450 |
| 379 | 20250418 | 120900 | 3530340950 | 22850 | 22850 | 22900 | 22800 | 739 |
| 380 | 20250418 | 120800 | 3513456350 | 22900 | 22900 | 22900 | 22850 | 179 |
| 381 | 20250418 | 120700 | 3509364850 | 22900 | 22850 | 22900 | 22850 | 460 |
| 382 | 20250418 | 120600 | 3498836250 | 22900 | 22850 | 22900 | 22800 | 692 |
| 383 | 20250418 | 120500 | 3483023650 | 22900 | 22900 | 22900 | 22800 | 206 |
| 384 | 20250418 | 120400 | 3478316100 | 22850 | 22900 | 22900 | 22800 | 320 |
| 385 | 20250418 | 120300 | 3471009400 | 22850 | 22900 | 22900 | 22850 | 1348 |
| 386 | 20250418 | 120200 | 3440187550 | 22900 | 22850 | 22900 | 22850 | 99 |
| 387 | 20250418 | 120100 | 3437924950 | 22850 | 22800 | 22850 | 22800 | 1623 |
| 388 | 20250418 | 120000 | 3400841500 | 22850 | 22800 | 22850 | 22800 | 269 |
| 389 | 20250418 | 115900 | 3394703500 | 22850 | 22850 | 22850 | 22800 | 924 |
| 390 | 20250418 | 115800 | 3373595300 | 22800 | 22850 | 22850 | 22800 | 725 |
| 391 | 20250418 | 115700 | 3357064800 | 22800 | 22850 | 22900 | 22800 | 123 |
| 392 | 20250418 | 115600 | 3354255700 | 22850 | 22850 | 22900 | 22800 | 860 |
| 393 | 20250418 | 115500 | 3334589700 | 22850 | 22850 | 22900 | 22800 | 1146 |
| 394 | 20250418 | 115400 | 3308400150 | 22850 | 22900 | 22900 | 22850 | 478 |
| 395 | 20250418 | 115300 | 3297476250 | 22900 | 22850 | 22900 | 22850 | 118 |
| 396 | 20250418 | 115200 | 3294779800 | 22900 | 22850 | 22900 | 22850 | 1871 |
| 397 | 20250418 | 115100 | 3252026300 | 22850 | 22850 | 22850 | 22800 | 200 |
| 398 | 20250418 | 115000 | 3247463750 | 22800 | 22850 | 22850 | 22800 | 100 |
| 399 | 20250418 | 114900 | 3245183500 | 22850 | 22800 | 22850 | 22800 | 505 |
| 400 | 20250418 | 114800 | 3233650250 | 22850 | 22800 | 22850 | 22800 | 67 |
| 401 | 20250418 | 114700 | 3232120600 | 22800 | 22800 | 22850 | 22800 | 308 |
| 402 | 20250418 | 114600 | 3225096550 | 22850 | 22850 | 22850 | 22800 | 163 |
| 403 | 20250418 | 114500 | 3221378250 | 22800 | 22850 | 22850 | 22800 | 1608 |
| 404 | 20250418 | 114400 | 3184659650 | 22850 | 22800 | 22850 | 22800 | 558 |
| 405 | 20250418 | 114300 | 3171937150 | 22850 | 22850 | 22850 | 22800 | 562 |
| 406 | 20250418 | 114200 | 3159104400 | 22850 | 22800 | 22850 | 22800 | 69 |
| 407 | 20250418 | 114100 | 3157529550 | 22850 | 22800 | 22850 | 22800 | 14 |
| 408 | 20250418 | 114000 | 3157209950 | 22850 | 22850 | 22850 | 22800 | 566 |
| 409 | 20250418 | 113900 | 3144284050 | 22850 | 22850 | 22900 | 22850 | 230 |
| 410 | 20250418 | 113800 | 3139026700 | 22850 | 22850 | 22850 | 22800 | 2398 |
| 411 | 20250418 | 113700 | 3084234300 | 22850 | 22800 | 22850 | 22800 | 799 |
| 412 | 20250418 | 113600 | 3066015250 | 22850 | 22850 | 22850 | 22800 | 483 |
| 413 | 20250418 | 113500 | 3054982950 | 22850 | 22850 | 22850 | 22800 | 43 |
| 414 | 20250418 | 113400 | 3054002200 | 22850 | 22850 | 22850 | 22800 | 229 |
| 415 | 20250418 | 113300 | 3048771500 | 22850 | 22850 | 22850 | 22800 | 1010 |
| 416 | 20250418 | 113200 | 3025722900 | 22800 | 22850 | 22900 | 22800 | 162 |
| 417 | 20250418 | 113100 | 3022024350 | 22900 | 22850 | 22900 | 22850 | 431 |
| 418 | 20250418 | 113000 | 3012157650 | 22900 | 22850 | 22900 | 22800 | 940 |
| 419 | 20250418 | 112900 | 2990705450 | 22900 | 22800 | 22900 | 22800 | 1640 |
| 420 | 20250418 | 112800 | 2953233450 | 22800 | 22850 | 22850 | 22800 | 257 |
| 421 | 20250418 | 112700 | 2947366450 | 22850 | 22800 | 22850 | 22800 | 789 |
| 422 | 20250418 | 112600 | 2929358500 | 22850 | 22850 | 22850 | 22850 | 182 |
| 423 | 20250418 | 112500 | 2925199800 | 22850 | 22850 | 22900 | 22800 | 548 |
| 424 | 20250418 | 112400 | 2912679600 | 22900 | 22850 | 22900 | 22850 | 383 |
| 425 | 20250418 | 112300 | 2903909250 | 22900 | 22900 | 22900 | 22850 | 220 |
| 426 | 20250418 | 112200 | 2898881450 | 22900 | 22900 | 22900 | 22850 | 438 |
| 427 | 20250418 | 112100 | 2888853100 | 22900 | 22850 | 22900 | 22850 | 147 |
| 428 | 20250418 | 112000 | 2885492850 | 22850 | 22850 | 22850 | 22850 | 765 |
| 429 | 20250418 | 111900 | 2868012600 | 22800 | 22750 | 22800 | 22750 | 1349 |
| 430 | 20250418 | 111800 | 2837258550 | 22750 | 22800 | 22800 | 22750 | 1482 |
| 431 | 20250418 | 111700 | 2803516250 | 22750 | 22750 | 22800 | 22750 | 94 |
| 432 | 20250418 | 111600 | 2801376100 | 22800 | 22800 | 22800 | 22750 | 145 |
| 433 | 20250418 | 111500 | 2798074600 | 22750 | 22750 | 22800 | 22750 | 576 |
| 434 | 20250418 | 111400 | 2784949400 | 22750 | 22750 | 22800 | 22750 | 218 |
| 435 | 20250418 | 111300 | 2779987250 | 22800 | 22750 | 22800 | 22750 | 85 |
| 436 | 20250418 | 111200 | 2778051250 | 22750 | 22750 | 22800 | 22750 | 399 |
| 437 | 20250418 | 111100 | 2768970950 | 22800 | 22750 | 22800 | 22700 | 750 |
| 438 | 20250418 | 111000 | 2751906500 | 22750 | 22800 | 22800 | 22750 | 153 |
| 439 | 20250418 | 110900 | 2748424350 | 22800 | 22750 | 22800 | 22750 | 36 |
| 440 | 20250418 | 110800 | 2747604450 | 22750 | 22800 | 22800 | 22750 | 121 |
| 441 | 20250418 | 110700 | 2744849100 | 22750 | 22700 | 22750 | 22700 | 856 |
| 442 | 20250418 | 110600 | 2725379550 | 22750 | 22800 | 22800 | 22700 | 325 |
| 443 | 20250418 | 110500 | 2717985700 | 22750 | 22750 | 22800 | 22750 | 103 |
| 444 | 20250418 | 110400 | 2715641250 | 22800 | 22750 | 22800 | 22750 | 80 |
| 445 | 20250418 | 110300 | 2713820500 | 22750 | 22750 | 22800 | 22750 | 994 |
| 446 | 20250418 | 110200 | 2691206550 | 22800 | 22750 | 22800 | 22700 | 1554 |
| 447 | 20250418 | 110100 | 2655852950 | 22750 | 22750 | 22750 | 22700 | 60 |
| 448 | 20250418 | 110000 | 2654489550 | 22700 | 22750 | 22800 | 22700 | 332 |
| 449 | 20250418 | 105900 | 2646937650 | 22750 | 22800 | 22800 | 22750 | 90 |
| 450 | 20250418 | 105800 | 2644888350 | 22750 | 22750 | 22750 | 22750 | 1147 |
| 451 | 20250418 | 105700 | 2618794100 | 22750 | 22750 | 22750 | 22700 | 857 |
| 452 | 20250418 | 105600 | 2599306250 | 22750 | 22750 | 22750 | 22700 | 508 |
| 453 | 20250418 | 105500 | 2587761900 | 22700 | 22700 | 22750 | 22700 | 454 |
| 454 | 20250418 | 105400 | 2577441450 | 22700 | 22700 | 22750 | 22700 | 555 |
| 455 | 20250418 | 105300 | 2564821350 | 22700 | 22750 | 22750 | 22700 | 176 |
| 456 | 20250418 | 105200 | 2560825250 | 22750 | 22700 | 22750 | 22700 | 213 |
| 457 | 20250418 | 105100 | 2555989500 | 22700 | 22700 | 22750 | 22650 | 1478 |
| 458 | 20250418 | 105000 | 2522436975 | 22700 | 22750 | 22750 | 22700 | 293 |
| 459 | 20250418 | 104900 | 2515785450 | 22750 | 22700 | 22750 | 22700 | 140 |
| 460 | 20250418 | 104800 | 2512606850 | 22800 | 22700 | 22800 | 22700 | 554 |
| 461 | 20250418 | 104700 | 2500005550 | 22700 | 22650 | 22800 | 22650 | 4770 |
| 462 | 20250418 | 104600 | 2391660500 | 22650 | 22600 | 22650 | 22600 | 242 |
| 463 | 20250418 | 104500 | 2386190400 | 22600 | 22650 | 22700 | 22600 | 389 |
| 464 | 20250418 | 104400 | 2377379300 | 22700 | 22700 | 22700 | 22650 | 221 |
| 465 | 20250418 | 104300 | 2372373200 | 22700 | 22650 | 22700 | 22600 | 2344 |
| 466 | 20250418 | 104200 | 2319268900 | 22650 | 22650 | 22650 | 22650 | 580 |
| 467 | 20250418 | 104100 | 2306131900 | 22600 | 22650 | 22650 | 22600 | 422 |
| 468 | 20250418 | 104000 | 2296588850 | 22650 | 22650 | 22700 | 22600 | 307 |
| 469 | 20250418 | 103900 | 2289638500 | 22700 | 22700 | 22700 | 22600 | 815 |
| 470 | 20250418 | 103800 | 2271186400 | 22700 | 22650 | 22700 | 22600 | 329 |
| 471 | 20250418 | 103700 | 2263741000 | 22650 | 22650 | 22700 | 22650 | 1356 |
| 472 | 20250418 | 103600 | 2233026700 | 22650 | 22650 | 22650 | 22600 | 225 |
| 473 | 20250418 | 103500 | 2227932100 | 22600 | 22650 | 22650 | 22600 | 2743 |
| 474 | 20250418 | 103400 | 2165940100 | 22600 | 22700 | 22700 | 22600 | 248 |
| 475 | 20250418 | 103300 | 2160334200 | 22650 | 22650 | 22700 | 22600 | 3158 |
| 476 | 20250418 | 103200 | 2088819500 | 22650 | 22650 | 22650 | 22600 | 194 |
| 477 | 20250418 | 103100 | 2084433150 | 22650 | 22600 | 22650 | 22600 | 313 |
| 478 | 20250418 | 103000 | 2077355300 | 22650 | 22600 | 22650 | 22600 | 205 |
| 479 | 20250418 | 102900 | 2072720600 | 22650 | 22650 | 22650 | 22600 | 237 |
| 480 | 20250418 | 102800 | 2067363500 | 22650 | 22650 | 22650 | 22600 | 292 |
| 481 | 20250418 | 102700 | 2060759650 | 22650 | 22650 | 22700 | 22600 | 1321 |
| 482 | 20250418 | 102600 | 2030848000 | 22650 | 22650 | 22700 | 22650 | 165 |
| 483 | 20250418 | 102500 | 2027110400 | 22700 | 22700 | 22700 | 22650 | 144 |
| 484 | 20250418 | 102400 | 2023847800 | 22650 | 22700 | 22700 | 22650 | 63 |
| 485 | 20250418 | 102300 | 2022419700 | 22700 | 22700 | 22700 | 22650 | 228 |
| 486 | 20250418 | 102200 | 2017255050 | 22700 | 22700 | 22750 | 22650 | 476 |
| 487 | 20250418 | 102100 | 2006456250 | 22700 | 22600 | 22700 | 22600 | 2857 |
| 488 | 20250418 | 102000 | 1941712150 | 22650 | 22650 | 22650 | 22600 | 1980 |
| 489 | 20250418 | 101900 | 1896962050 | 22600 | 22600 | 22650 | 22550 | 1861 |
| 490 | 20250418 | 101800 | 1854908800 | 22600 | 22600 | 22650 | 22550 | 1494 |
| 491 | 20250418 | 101700 | 1821136700 | 22600 | 22600 | 22650 | 22550 | 1427 |
| 492 | 20250418 | 101600 | 1788893650 | 22600 | 22650 | 22650 | 22600 | 1159 |
| 493 | 20250418 | 101500 | 1762694350 | 22600 | 22600 | 22650 | 22550 | 803 |
| 494 | 20250418 | 101400 | 1744551700 | 22600 | 22600 | 22650 | 22550 | 1524 |
| 495 | 20250418 | 101300 | 1710108900 | 22600 | 22600 | 22650 | 22600 | 764 |
| 496 | 20250418 | 101200 | 1692841850 | 22600 | 22600 | 22650 | 22600 | 699 |
| 497 | 20250418 | 101100 | 1677040900 | 22600 | 22650 | 22650 | 22600 | 4057 |
| 498 | 20250418 | 101000 | 1585344450 | 22600 | 22700 | 22700 | 22600 | 4046 |
| 499 | 20250418 | 100900 | 1493748350 | 22650 | 22650 | 22700 | 22650 | 1457 |
| 500 | 20250418 | 100800 | 1460746700 | 22650 | 22650 | 22700 | 22650 | 1073 |
| 501 | 20250418 | 100700 | 1436439800 | 22650 | 22650 | 22700 | 22650 | 581 |
| 502 | 20250418 | 100600 | 1423268200 | 22700 | 22700 | 22750 | 22650 | 10155 |
| 503 | 20250418 | 100500 | 1192760950 | 22700 | 22750 | 22750 | 22700 | 1825 |
| 504 | 20250418 | 100400 | 1151329850 | 22750 | 22750 | 22750 | 22700 | 283 |
| 505 | 20250418 | 100300 | 1144903800 | 22700 | 22750 | 22750 | 22700 | 282 |
| 506 | 20250418 | 100200 | 1138500400 | 22700 | 22750 | 22750 | 22700 | 371 |
| 507 | 20250418 | 100100 | 1130075625 | 22750 | 22700 | 22750 | 22700 | 401 |
| 508 | 20250418 | 100000 | 1120967950 | 22700 | 22700 | 22750 | 22700 | 1771 |
| 509 | 20250418 | 095900 | 1080763750 | 22750 | 22750 | 22750 | 22700 | 300 |
| 510 | 20250418 | 095800 | 1073950450 | 22700 | 22700 | 22750 | 22700 | 412 |
| 511 | 20250418 | 095700 | 1064595700 | 22750 | 22750 | 22800 | 22700 | 644 |
| 512 | 20250418 | 095600 | 1049957975 | 22750 | 22750 | 22800 | 22750 | 322 |
| 513 | 20250418 | 095500 | 1042631125 | 22750 | 22800 | 22800 | 22750 | 292 |
| 514 | 20250418 | 095400 | 1035976075 | 22750 | 22750 | 22800 | 22750 | 858 |
| 515 | 20250418 | 095300 | 1016452475 | 22750 | 22800 | 22800 | 22750 | 277 |
| 516 | 20250418 | 095200 | 1010148725 | 22800 | 22750 | 22800 | 22750 | 271 |
| 517 | 20250418 | 095100 | 1003983025 | 22750 | 22750 | 22800 | 22750 | 419 |
| 518 | 20250418 | 095000 | 994443575 | 22750 | 22750 | 22800 | 22750 | 462 |
| 519 | 20250418 | 094900 | 983932425 | 22750 | 22750 | 22800 | 22700 | 252 |
| 520 | 20250418 | 094800 | 978206075 | 22750 | 22750 | 22800 | 22700 | 323 |
| 521 | 20250418 | 094700 | 970859525 | 22750 | 22750 | 22800 | 22700 | 542 |
| 522 | 20250418 | 094600 | 958544175 | 22700 | 22800 | 22800 | 22700 | 537 |
| 523 | 20250418 | 094500 | 946334975 | 22750 | 22750 | 22800 | 22700 | 2054 |
| 524 | 20250418 | 094400 | 899620725 | 22750 | 22750 | 22800 | 22750 | 1199 |
| 525 | 20250418 | 094300 | 872339925 | 22750 | 22750 | 22800 | 22750 | 273 |
| 526 | 20250418 | 094200 | 866128825 | 22750 | 22800 | 22800 | 22750 | 248 |
| 527 | 20250418 | 094100 | 860485675 | 22800 | 22750 | 22800 | 22750 | 440 |
| 528 | 20250418 | 094000 | 850470975 | 22750 | 22750 | 22800 | 22750 | 491 |
| 529 | 20250418 | 093900 | 839299925 | 22750 | 22750 | 22800 | 22750 | 407 |
| 530 | 20250418 | 093800 | 830040625 | 22800 | 22750 | 22800 | 22750 | 367 |
| 531 | 20250418 | 093700 | 821690375 | 22750 | 22800 | 22800 | 22750 | 864 |
| 532 | 20250418 | 093600 | 802033675 | 22750 | 22800 | 22800 | 22750 | 306 |
| 533 | 20250418 | 093500 | 795071825 | 22750 | 22800 | 22800 | 22750 | 589 |
| 534 | 20250418 | 093400 | 781668125 | 22750 | 22800 | 22850 | 22750 | 410 |
| 535 | 20250418 | 093300 | 772321375 | 22800 | 22800 | 22850 | 22800 | 426 |
| 536 | 20250418 | 093200 | 762607725 | 22800 | 22850 | 22850 | 22800 | 753 |
| 537 | 20250418 | 093100 | 745436925 | 22800 | 22850 | 22850 | 22800 | 127 |
| 538 | 20250418 | 093000 | 742540025 | 22800 | 22800 | 22850 | 22800 | 375 |
| 539 | 20250418 | 092900 | 733988675 | 22850 | 22850 | 22850 | 22800 | 371 |
| 540 | 20250418 | 092800 | 725528175 | 22850 | 22850 | 22900 | 22800 | 4103 |
| 541 | 20250418 | 092700 | 631774475 | 22850 | 22900 | 22900 | 22800 | 290 |
| 542 | 20250418 | 092600 | 625149425 | 22900 | 22850 | 22900 | 22800 | 730 |
| 543 | 20250418 | 092500 | 608474525 | 22850 | 22800 | 22850 | 22800 | 1827 |
| 544 | 20250418 | 092400 | 566730525 | 22800 | 22850 | 22850 | 22800 | 1550 |
| 545 | 20250418 | 092300 | 531327275 | 22850 | 22875 | 22900 | 22850 | 331 |
| 546 | 20250418 | 092200 | 523761350 | 22900 | 22800 | 22900 | 22800 | 1227 |
| 547 | 20250418 | 092100 | 495718400 | 22800 | 22850 | 22850 | 22800 | 539 |
| 548 | 20250418 | 092000 | 483419400 | 22850 | 22850 | 22850 | 22800 | 181 |
| 549 | 20250418 | 091900 | 479285850 | 22850 | 22850 | 22900 | 22800 | 1529 |
| 550 | 20250418 | 091800 | 444326250 | 22850 | 22850 | 22850 | 22800 | 372 |
| 551 | 20250418 | 091700 | 435839600 | 22850 | 22800 | 22900 | 22800 | 906 |
| 552 | 20250418 | 091600 | 415148250 | 22800 | 22850 | 22850 | 22800 | 777 |
| 553 | 20250418 | 091500 | 397404500 | 22850 | 22850 | 22950 | 22850 | 1262 |
| 554 | 20250418 | 091400 | 368552350 | 22950 | 22800 | 22950 | 22800 | 561 |
| 555 | 20250418 | 091300 | 355732200 | 22850 | 22950 | 22950 | 22850 | 162 |
| 556 | 20250418 | 091200 | 352030100 | 22800 | 22850 | 22950 | 22800 | 308 |
| 557 | 20250418 | 091100 | 344999050 | 22900 | 22900 | 22900 | 22850 | 845 |
| 558 | 20250418 | 091000 | 325674600 | 22850 | 22850 | 22900 | 22800 | 801 |
| 559 | 20250418 | 090900 | 307382500 | 22850 | 22800 | 22900 | 22750 | 1984 |
| 560 | 20250418 | 090800 | 262147700 | 22750 | 22800 | 22800 | 22750 | 535 |
| 561 | 20250418 | 090700 | 249967600 | 22800 | 22800 | 22800 | 22750 | 442 |
| 562 | 20250418 | 090600 | 239907950 | 22800 | 22800 | 22800 | 22750 | 482 |
| 563 | 20250418 | 090500 | 228937150 | 22800 | 22800 | 22800 | 22750 | 695 |
| 564 | 20250418 | 090400 | 213117850 | 22800 | 22850 | 22900 | 22800 | 1824 |
| 565 | 20250418 | 090300 | 171523500 | 22800 | 22900 | 22900 | 22800 | 726 |
| 566 | 20250418 | 090200 | 154943600 | 22900 | 22850 | 22950 | 22800 | 1954 |
| 567 | 20250418 | 090100 | 110374550 | 22800 | 22950 | 23000 | 22800 | 1596 |
| 568 | 20250418 | 090000 | 73849250 | 22950 | 22950 | 23000 | 22900 | 3220 |