30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 183000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 3 | 20250418 | 182900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20250418 | 182800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20250418 | 182700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20250418 | 182600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20250418 | 182500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20250418 | 182400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20250418 | 182300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20250418 | 182200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20250418 | 182100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20250418 | 182000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20250418 | 181900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20250418 | 181800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20250418 | 181700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20250418 | 181600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20250418 | 181500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20250418 | 181400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20250418 | 181300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20250418 | 181200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20250418 | 181100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20250418 | 181000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20250418 | 180900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20250418 | 180800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20250418 | 180700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20250418 | 180600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20250418 | 180500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20250418 | 180400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20250418 | 180300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20250418 | 180200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20250418 | 180100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20250418 | 180000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 33 | 20250418 | 175900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20250418 | 175800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20250418 | 175700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20250418 | 175600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20250418 | 175500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20250418 | 175400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20250418 | 175300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20250418 | 175200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20250418 | 175100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20250418 | 175000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20250418 | 174900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20250418 | 174800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20250418 | 174700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20250418 | 174600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20250418 | 174500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20250418 | 174400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20250418 | 174300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20250418 | 174200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20250418 | 174100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20250418 | 174000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20250418 | 173900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20250418 | 173800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20250418 | 173700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20250418 | 173600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20250418 | 173500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20250418 | 173400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20250418 | 173300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20250418 | 173200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20250418 | 173100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20250418 | 173000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 63 | 20250418 | 172900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20250418 | 172800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20250418 | 172700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20250418 | 172600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20250418 | 172500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20250418 | 172400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20250418 | 172300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20250418 | 172200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20250418 | 172100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20250418 | 172000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20250418 | 171900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20250418 | 171800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20250418 | 171700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20250418 | 171600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20250418 | 171500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20250418 | 171400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20250418 | 171300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20250418 | 171200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20250418 | 171100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20250418 | 171000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20250418 | 170900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20250418 | 170800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20250418 | 170700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20250418 | 170600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20250418 | 170500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20250418 | 170400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20250418 | 170300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20250418 | 170200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20250418 | 170100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20250418 | 170000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 93 | 20250418 | 165900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20250418 | 165800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20250418 | 165700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20250418 | 165600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20250418 | 165500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20250418 | 165400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20250418 | 165300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20250418 | 165200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20250418 | 165100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20250418 | 165000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20250418 | 164900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20250418 | 164800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20250418 | 164700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20250418 | 164600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20250418 | 164500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20250418 | 164400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20250418 | 164300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20250418 | 164200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20250418 | 164100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20250418 | 164000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20250418 | 163900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20250418 | 163800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20250418 | 163700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20250418 | 163600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20250418 | 163500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20250418 | 163400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20250418 | 163300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20250418 | 163200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20250418 | 163100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20250418 | 163000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 123 | 20250418 | 162900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20250418 | 162800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20250418 | 162700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20250418 | 162600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20250418 | 162500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20250418 | 162400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20250418 | 162300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20250418 | 162200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20250418 | 162100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20250418 | 162000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20250418 | 161900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20250418 | 161800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20250418 | 161700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20250418 | 161600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20250418 | 161500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20250418 | 161400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20250418 | 161300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20250418 | 161200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20250418 | 161100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20250418 | 161000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20250418 | 160900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20250418 | 160800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20250418 | 160700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20250418 | 160600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20250418 | 160500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20250418 | 160400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20250418 | 160300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20250418 | 160200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20250418 | 160100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20250418 | 160000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 4780 |
| 153 | 20250418 | 155900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20250418 | 155800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20250418 | 155700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20250418 | 155600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20250418 | 155500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20250418 | 155400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20250418 | 155300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20250418 | 155200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20250418 | 155100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20250418 | 155000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20250418 | 154900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20250418 | 154800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20250418 | 154700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20250418 | 154600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20250418 | 154500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20250418 | 154400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20250418 | 154300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20250418 | 154200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20250418 | 154100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20250418 | 154000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20250418 | 153900 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20250418 | 153800 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20250418 | 153700 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20250418 | 153600 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20250418 | 153500 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20250418 | 153400 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20250418 | 153300 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20250418 | 153200 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20250418 | 153100 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20250418 | 153000 | 4799083300 | 31700 | 31700 | 31700 | 31700 | 9560 |
| 183 | 20250418 | 152900 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250418 | 152800 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250418 | 152700 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250418 | 152600 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250418 | 152500 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250418 | 152400 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250418 | 152300 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250418 | 152200 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20250418 | 152100 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250418 | 152000 | 4647557300 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250418 | 151900 | 4647557300 | 31650 | 31650 | 31700 | 31650 | 937 |
| 194 | 20250418 | 151800 | 4617901050 | 31650 | 31700 | 31700 | 31650 | 741 |
| 195 | 20250418 | 151700 | 4594439800 | 31700 | 31700 | 31700 | 31700 | 467 |
| 196 | 20250418 | 151600 | 4579635900 | 31750 | 31700 | 31750 | 31700 | 4 |
| 197 | 20250418 | 151500 | 4579508950 | 31700 | 31700 | 31750 | 31700 | 152 |
| 198 | 20250418 | 151400 | 4574685050 | 31750 | 31700 | 31750 | 31650 | 1935 |
| 199 | 20250418 | 151300 | 4513334650 | 31650 | 31725 | 31725 | 31650 | 89 |
| 200 | 20250418 | 151200 | 4510512925 | 31700 | 31700 | 31750 | 31700 | 287 |
| 201 | 20250418 | 151100 | 4501410225 | 31700 | 31700 | 31700 | 31700 | 32 |
| 202 | 20250418 | 151000 | 4500395825 | 31700 | 31750 | 31800 | 31700 | 1047 |
| 203 | 20250418 | 150900 | 4467166375 | 31750 | 31750 | 31800 | 31700 | 2368 |
| 204 | 20250418 | 150800 | 4391988575 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20250418 | 150700 | 4391988575 | 31750 | 31750 | 31750 | 31750 | 558 |
| 206 | 20250418 | 150600 | 4374272075 | 31750 | 31750 | 31750 | 31750 | 232 |
| 207 | 20250418 | 150500 | 4366906075 | 31750 | 31750 | 31750 | 31750 | 142 |
| 208 | 20250418 | 150400 | 4362397575 | 31750 | 31800 | 31800 | 31750 | 272 |
| 209 | 20250418 | 150300 | 4353756175 | 31750 | 31850 | 31850 | 31750 | 71 |
| 210 | 20250418 | 150200 | 4351496925 | 31850 | 31850 | 31900 | 31750 | 657 |
| 211 | 20250418 | 150100 | 4330556375 | 31750 | 31800 | 31850 | 31750 | 1191 |
| 212 | 20250418 | 150000 | 4292667525 | 31750 | 31800 | 31800 | 31700 | 323 |
| 213 | 20250418 | 145900 | 4282409275 | 31800 | 31900 | 31900 | 31800 | 394 |
| 214 | 20250418 | 145800 | 4269862275 | 31900 | 31800 | 31900 | 31800 | 1218 |
| 215 | 20250418 | 145700 | 4231068975 | 31800 | 31850 | 31900 | 31800 | 439 |
| 216 | 20250418 | 145600 | 4217075125 | 31800 | 31750 | 31800 | 31750 | 492 |
| 217 | 20250418 | 145500 | 4201440025 | 31800 | 31650 | 31800 | 31650 | 2288 |
| 218 | 20250418 | 145400 | 4128803525 | 31750 | 31800 | 31850 | 31600 | 3303 |
| 219 | 20250418 | 145300 | 4024271775 | 31800 | 31800 | 31850 | 31750 | 3182 |
| 220 | 20250418 | 145200 | 3922944525 | 31800 | 31700 | 31800 | 31700 | 656 |
| 221 | 20250418 | 145100 | 3902115875 | 31700 | 31750 | 31800 | 31650 | 1163 |
| 222 | 20250418 | 145000 | 3865229375 | 31800 | 31950 | 31950 | 31800 | 1467 |
| 223 | 20250418 | 144900 | 3818504675 | 31950 | 31950 | 32000 | 31850 | 4010 |
| 224 | 20250418 | 144800 | 3690339125 | 31950 | 31950 | 31950 | 31850 | 842 |
| 225 | 20250418 | 144700 | 3663452975 | 31950 | 31850 | 32000 | 31850 | 2108 |
| 226 | 20250418 | 144600 | 3596138725 | 31900 | 31800 | 31900 | 31800 | 1380 |
| 227 | 20250418 | 144500 | 3552144225 | 31850 | 31850 | 31900 | 31800 | 1016 |
| 228 | 20250418 | 144400 | 3519757725 | 31900 | 31850 | 31900 | 31850 | 931 |
| 229 | 20250418 | 144300 | 3490091175 | 31900 | 31900 | 31900 | 31800 | 860 |
| 230 | 20250418 | 144200 | 3462686725 | 31850 | 31800 | 31875 | 31800 | 626 |
| 231 | 20250418 | 144100 | 3442750375 | 31800 | 31850 | 31925 | 31750 | 4374 |
| 232 | 20250418 | 144000 | 3303358850 | 31850 | 31800 | 31850 | 31750 | 1112 |
| 233 | 20250418 | 143900 | 3267974525 | 31800 | 31850 | 31850 | 31650 | 1509 |
| 234 | 20250418 | 143800 | 3220012425 | 31775 | 31750 | 31850 | 31700 | 1735 |
| 235 | 20250418 | 143700 | 3164914800 | 31750 | 31750 | 31800 | 31700 | 1567 |
| 236 | 20250418 | 143600 | 3115162450 | 31750 | 31750 | 31750 | 31650 | 998 |
| 237 | 20250418 | 143500 | 3083479300 | 31700 | 31700 | 31750 | 31650 | 2861 |
| 238 | 20250418 | 143400 | 2992669375 | 31700 | 31700 | 31750 | 31600 | 1368 |
| 239 | 20250418 | 143300 | 2949351800 | 31700 | 31600 | 31700 | 31550 | 2685 |
| 240 | 20250418 | 143200 | 2864396075 | 31600 | 31500 | 31600 | 31500 | 1911 |
| 241 | 20250418 | 143100 | 2804123575 | 31500 | 31500 | 31550 | 31450 | 1428 |
| 242 | 20250418 | 143000 | 2759144500 | 31500 | 31500 | 31500 | 31450 | 902 |
| 243 | 20250418 | 142900 | 2730742950 | 31500 | 31375 | 31500 | 31375 | 2524 |
| 244 | 20250418 | 142800 | 2651420050 | 31400 | 31400 | 31450 | 31350 | 2543 |
| 245 | 20250418 | 142700 | 2571557750 | 31350 | 31400 | 31400 | 31350 | 875 |
| 246 | 20250418 | 142600 | 2544110900 | 31400 | 31350 | 31400 | 31350 | 39 |
| 247 | 20250418 | 142500 | 2542888050 | 31400 | 31350 | 31400 | 31350 | 191 |
| 248 | 20250418 | 142400 | 2536891150 | 31400 | 31400 | 31450 | 31350 | 451 |
| 249 | 20250418 | 142300 | 2522729900 | 31400 | 31350 | 31400 | 31350 | 908 |
| 250 | 20250418 | 142200 | 2494230150 | 31400 | 31200 | 31400 | 31200 | 2550 |
| 251 | 20250418 | 142100 | 2414396750 | 31250 | 31250 | 31300 | 31250 | 1802 |
| 252 | 20250418 | 142000 | 2358018000 | 31200 | 31250 | 31250 | 31200 | 10 |
| 253 | 20250418 | 141900 | 2357705900 | 31200 | 31200 | 31200 | 31150 | 414 |
| 254 | 20250418 | 141800 | 2344789450 | 31200 | 31150 | 31200 | 31150 | 1831 |
| 255 | 20250418 | 141700 | 2287752650 | 31150 | 31150 | 31150 | 31100 | 313 |
| 256 | 20250418 | 141600 | 2278013800 | 31150 | 31200 | 31250 | 31150 | 797 |
| 257 | 20250418 | 141500 | 2253158500 | 31200 | 31250 | 31250 | 31200 | 215 |
| 258 | 20250418 | 141400 | 2246450150 | 31200 | 31200 | 31250 | 31200 | 186 |
| 259 | 20250418 | 141300 | 2240642150 | 31250 | 31250 | 31250 | 31200 | 106 |
| 260 | 20250418 | 141200 | 2237334850 | 31250 | 31200 | 31250 | 31200 | 74 |
| 261 | 20250418 | 141100 | 2235025950 | 31250 | 31250 | 31250 | 31200 | 144 |
| 262 | 20250418 | 141000 | 2230528200 | 31200 | 31250 | 31250 | 31200 | 269 |
| 263 | 20250418 | 140900 | 2222135300 | 31250 | 31250 | 31250 | 31250 | 1 |
| 264 | 20250418 | 140800 | 2222104050 | 31250 | 31250 | 31250 | 31200 | 293 |
| 265 | 20250418 | 140700 | 2212957250 | 31250 | 31250 | 31250 | 31200 | 253 |
| 266 | 20250418 | 140600 | 2205063000 | 31200 | 31250 | 31250 | 31200 | 24 |
| 267 | 20250418 | 140500 | 2204314100 | 31250 | 31250 | 31250 | 31200 | 136 |
| 268 | 20250418 | 140400 | 2200066450 | 31250 | 31250 | 31250 | 31200 | 185 |
| 269 | 20250418 | 140300 | 2194293950 | 31250 | 31250 | 31250 | 31250 | 105 |
| 270 | 20250418 | 140200 | 2191012700 | 31250 | 31250 | 31250 | 31200 | 3 |
| 271 | 20250418 | 140100 | 2190919000 | 31250 | 31250 | 31250 | 31250 | 1 |
| 272 | 20250418 | 140000 | 2190887750 | 31200 | 31200 | 31250 | 31200 | 284 |
| 273 | 20250418 | 135900 | 2182022400 | 31250 | 31250 | 31250 | 31200 | 1844 |
| 274 | 20250418 | 135800 | 2124488700 | 31250 | 31250 | 31250 | 31250 | 90 |
| 275 | 20250418 | 135700 | 2121676200 | 31250 | 31200 | 31250 | 31200 | 540 |
| 276 | 20250418 | 135600 | 2104813700 | 31200 | 31200 | 31200 | 31200 | 344 |
| 277 | 20250418 | 135500 | 2094080900 | 31200 | 31150 | 31200 | 31150 | 673 |
| 278 | 20250418 | 135400 | 2073083350 | 31200 | 31200 | 31200 | 31200 | 176 |
| 279 | 20250418 | 135300 | 2067592150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 280 | 20250418 | 135200 | 2067592150 | 31200 | 31250 | 31250 | 31200 | 138 |
| 281 | 20250418 | 135100 | 2063281400 | 31250 | 31200 | 31250 | 31200 | 2294 |
| 282 | 20250418 | 135000 | 1991706350 | 31150 | 31150 | 31200 | 31150 | 2035 |
| 283 | 20250418 | 134900 | 1928231750 | 31150 | 31150 | 31150 | 31150 | 88 |
| 284 | 20250418 | 134800 | 1925490550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 285 | 20250418 | 134700 | 1925490550 | 31150 | 31150 | 31150 | 31150 | 1 |
| 286 | 20250418 | 134600 | 1925459400 | 31150 | 31150 | 31150 | 31150 | 446 |
| 287 | 20250418 | 134500 | 1911566500 | 31150 | 31150 | 31150 | 31100 | 102 |
| 288 | 20250418 | 134400 | 1908391400 | 31150 | 31150 | 31150 | 31150 | 148 |
| 289 | 20250418 | 134300 | 1903781200 | 31150 | 31150 | 31150 | 31150 | 93 |
| 290 | 20250418 | 134200 | 1900884250 | 31150 | 31150 | 31150 | 31150 | 2 |
| 291 | 20250418 | 134100 | 1900821950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 292 | 20250418 | 134000 | 1900821950 | 31150 | 31150 | 31150 | 31150 | 97 |
| 293 | 20250418 | 133900 | 1897800400 | 31150 | 31150 | 31150 | 31100 | 4 |
| 294 | 20250418 | 133800 | 1897675850 | 31150 | 31150 | 31150 | 31150 | 95 |
| 295 | 20250418 | 133700 | 1894716600 | 31100 | 31100 | 31100 | 31100 | 1 |
| 296 | 20250418 | 133600 | 1894685500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 297 | 20250418 | 133500 | 1894685500 | 31150 | 31150 | 31150 | 31150 | 101 |
| 298 | 20250418 | 133400 | 1891539350 | 31150 | 31150 | 31150 | 31150 | 179 |
| 299 | 20250418 | 133300 | 1885963500 | 31150 | 31150 | 31150 | 31150 | 1025 |
| 300 | 20250418 | 133200 | 1854034750 | 31150 | 31150 | 31150 | 31150 | 91 |
| 301 | 20250418 | 133100 | 1851200100 | 31150 | 31150 | 31150 | 31150 | 3 |
| 302 | 20250418 | 133000 | 1851106650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 303 | 20250418 | 132900 | 1851106650 | 31150 | 31150 | 31150 | 31150 | 93 |
| 304 | 20250418 | 132800 | 1848209700 | 31150 | 31150 | 31150 | 31150 | 105 |
| 305 | 20250418 | 132700 | 1844938950 | 31150 | 31100 | 31150 | 31100 | 193 |
| 306 | 20250418 | 132600 | 1838931800 | 31100 | 31100 | 31100 | 31050 | 187 |
| 307 | 20250418 | 132500 | 1833116225 | 31100 | 31100 | 31100 | 31100 | 36 |
| 308 | 20250418 | 132400 | 1831996625 | 31100 | 31125 | 31150 | 31100 | 576 |
| 309 | 20250418 | 132300 | 1814078025 | 31125 | 31125 | 31125 | 31125 | 4 |
| 310 | 20250418 | 132200 | 1813953525 | 31150 | 31150 | 31150 | 31150 | 2 |
| 311 | 20250418 | 132100 | 1813891225 | 31150 | 31150 | 31150 | 31150 | 98 |
| 312 | 20250418 | 132000 | 1810838525 | 31150 | 31150 | 31150 | 31100 | 21 |
| 313 | 20250418 | 131900 | 1810184475 | 31150 | 31125 | 31175 | 31125 | 177 |
| 314 | 20250418 | 131800 | 1804670725 | 31150 | 31150 | 31150 | 31150 | 104 |
| 315 | 20250418 | 131700 | 1801431125 | 31150 | 31150 | 31150 | 31150 | 13 |
| 316 | 20250418 | 131600 | 1801026175 | 31150 | 31150 | 31150 | 31150 | 92 |
| 317 | 20250418 | 131500 | 1798160375 | 31150 | 31150 | 31150 | 31150 | 10 |
| 318 | 20250418 | 131400 | 1797848875 | 31150 | 31100 | 31150 | 31100 | 3 |
| 319 | 20250418 | 131300 | 1797755475 | 31150 | 31150 | 31150 | 31150 | 118 |
| 320 | 20250418 | 131200 | 1794079775 | 31150 | 31150 | 31150 | 31150 | 2 |
| 321 | 20250418 | 131100 | 1794017475 | 31150 | 31150 | 31150 | 31150 | 3 |
| 322 | 20250418 | 131000 | 1793924025 | 31150 | 31150 | 31150 | 31100 | 263 |
| 323 | 20250418 | 130900 | 1785731625 | 31100 | 31100 | 31100 | 31100 | 3 |
| 324 | 20250418 | 130800 | 1785638325 | 31100 | 31100 | 31100 | 31100 | 1 |
| 325 | 20250418 | 130700 | 1785607225 | 31150 | 31100 | 31150 | 31100 | 114 |
| 326 | 20250418 | 130600 | 1782056675 | 31100 | 31100 | 31100 | 31100 | 0 |
| 327 | 20250418 | 130500 | 1782056675 | 31100 | 31100 | 31100 | 31100 | 50 |
| 328 | 20250418 | 130400 | 1780501675 | 31100 | 31150 | 31150 | 31100 | 588 |
| 329 | 20250418 | 130300 | 1762213275 | 31150 | 31150 | 31150 | 31150 | 16 |
| 330 | 20250418 | 130200 | 1761714875 | 31150 | 31150 | 31150 | 31150 | 90 |
| 331 | 20250418 | 130100 | 1758911375 | 31100 | 31100 | 31150 | 31100 | 215 |
| 332 | 20250418 | 130000 | 1752217325 | 31050 | 31150 | 31150 | 31050 | 266 |
| 333 | 20250418 | 125900 | 1743945575 | 31150 | 31150 | 31150 | 31150 | 181 |
| 334 | 20250418 | 125800 | 1738307425 | 31150 | 31150 | 31150 | 31150 | 186 |
| 335 | 20250418 | 125700 | 1732513525 | 31150 | 31150 | 31150 | 31150 | 282 |
| 336 | 20250418 | 125600 | 1723729225 | 31150 | 31100 | 31150 | 31100 | 224 |
| 337 | 20250418 | 125500 | 1716761625 | 31150 | 31050 | 31150 | 31050 | 1134 |
| 338 | 20250418 | 125400 | 1681469275 | 31050 | 31100 | 31100 | 31050 | 52 |
| 339 | 20250418 | 125300 | 1679854575 | 31100 | 31050 | 31100 | 31050 | 183 |
| 340 | 20250418 | 125200 | 1674165775 | 31100 | 31100 | 31100 | 31100 | 0 |
| 341 | 20250418 | 125100 | 1674165775 | 31100 | 31100 | 31100 | 31100 | 101 |
| 342 | 20250418 | 125000 | 1671024675 | 31100 | 31100 | 31100 | 31100 | 230 |
| 343 | 20250418 | 124900 | 1663871675 | 31100 | 31100 | 31100 | 31100 | 175 |
| 344 | 20250418 | 124800 | 1658429175 | 31100 | 31150 | 31150 | 31100 | 2340 |
| 345 | 20250418 | 124700 | 1585643175 | 31150 | 31100 | 31150 | 31100 | 19 |
| 346 | 20250418 | 124600 | 1585052175 | 31100 | 31100 | 31100 | 31100 | 0 |
| 347 | 20250418 | 124500 | 1585052175 | 31100 | 31100 | 31100 | 31100 | 80 |
| 348 | 20250418 | 124400 | 1582564175 | 31100 | 31100 | 31100 | 31100 | 0 |
| 349 | 20250418 | 124300 | 1582564175 | 31100 | 31150 | 31150 | 31100 | 1403 |
| 350 | 20250418 | 124200 | 1538922675 | 31150 | 31100 | 31150 | 31100 | 1088 |
| 351 | 20250418 | 124100 | 1505076125 | 31050 | 31050 | 31050 | 31050 | 437 |
| 352 | 20250418 | 124000 | 1491507275 | 31050 | 31100 | 31100 | 31050 | 152 |
| 353 | 20250418 | 123900 | 1486785000 | 31100 | 31075 | 31100 | 31075 | 131 |
| 354 | 20250418 | 123800 | 1482711525 | 31075 | 31075 | 31075 | 31075 | 41 |
| 355 | 20250418 | 123700 | 1481437450 | 31100 | 31075 | 31100 | 31075 | 20 |
| 356 | 20250418 | 123600 | 1480815825 | 31075 | 31050 | 31075 | 31050 | 668 |
| 357 | 20250418 | 123500 | 1460074375 | 31025 | 31025 | 31025 | 31025 | 5 |
| 358 | 20250418 | 123400 | 1459919250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 359 | 20250418 | 123300 | 1459919250 | 31000 | 31000 | 31000 | 31000 | 679 |
| 360 | 20250418 | 123200 | 1438870250 | 30950 | 30975 | 31000 | 30950 | 406 |
| 361 | 20250418 | 123100 | 1426291275 | 30950 | 31000 | 31000 | 30950 | 60 |
| 362 | 20250418 | 123000 | 1424434025 | 31000 | 31000 | 31000 | 30950 | 665 |
| 363 | 20250418 | 122900 | 1403830275 | 30975 | 30975 | 30975 | 30975 | 10 |
| 364 | 20250418 | 122800 | 1403520525 | 31000 | 31025 | 31025 | 31000 | 890 |
| 365 | 20250418 | 122700 | 1375924675 | 31025 | 31025 | 31025 | 31025 | 21 |
| 366 | 20250418 | 122600 | 1375273150 | 31050 | 31050 | 31050 | 31050 | 19 |
| 367 | 20250418 | 122500 | 1374683200 | 31050 | 31050 | 31050 | 31050 | 13 |
| 368 | 20250418 | 122400 | 1374279550 | 31025 | 31025 | 31025 | 31025 | 1 |
| 369 | 20250418 | 122300 | 1374248525 | 31050 | 31025 | 31050 | 31025 | 131 |
| 370 | 20250418 | 122200 | 1370183525 | 31050 | 31050 | 31050 | 31050 | 2 |
| 371 | 20250418 | 122100 | 1370121425 | 31050 | 31050 | 31050 | 31050 | 265 |
| 372 | 20250418 | 122000 | 1361893175 | 31025 | 31025 | 31025 | 31025 | 20 |
| 373 | 20250418 | 121900 | 1361272675 | 31025 | 31050 | 31050 | 31025 | 4 |
| 374 | 20250418 | 121800 | 1361148525 | 31025 | 31025 | 31025 | 31025 | 0 |
| 375 | 20250418 | 121700 | 1361148525 | 31025 | 31050 | 31050 | 31000 | 99 |
| 376 | 20250418 | 121600 | 1358078850 | 31050 | 31050 | 31050 | 31000 | 354 |
| 377 | 20250418 | 121500 | 1347088300 | 31000 | 31000 | 31000 | 31000 | 125 |
| 378 | 20250418 | 121400 | 1343213300 | 31000 | 31000 | 31000 | 31000 | 5 |
| 379 | 20250418 | 121300 | 1343058300 | 31000 | 31050 | 31050 | 31000 | 797 |
| 380 | 20250418 | 121200 | 1318348925 | 31000 | 31050 | 31050 | 31000 | 15 |
| 381 | 20250418 | 121100 | 1317883675 | 31000 | 31000 | 31000 | 31000 | 100 |
| 382 | 20250418 | 121000 | 1314783675 | 31000 | 31000 | 31025 | 31000 | 1242 |
| 383 | 20250418 | 120900 | 1276277575 | 31000 | 31000 | 31000 | 31000 | 41 |
| 384 | 20250418 | 120800 | 1275006575 | 31000 | 31000 | 31000 | 31000 | 73 |
| 385 | 20250418 | 120700 | 1272743575 | 31000 | 31000 | 31000 | 31000 | 150 |
| 386 | 20250418 | 120600 | 1268093575 | 31000 | 31000 | 31000 | 31000 | 5 |
| 387 | 20250418 | 120500 | 1267938575 | 31000 | 31000 | 31000 | 31000 | 0 |
| 388 | 20250418 | 120400 | 1267938575 | 31000 | 31000 | 31000 | 31000 | 18 |
| 389 | 20250418 | 120300 | 1267380575 | 31000 | 31000 | 31000 | 31000 | 16 |
| 390 | 20250418 | 120200 | 1266884575 | 31000 | 31025 | 31025 | 31000 | 218 |
| 391 | 20250418 | 120100 | 1260124200 | 31050 | 31050 | 31050 | 31050 | 26 |
| 392 | 20250418 | 120000 | 1259316900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 393 | 20250418 | 115900 | 1259316900 | 31050 | 31050 | 31050 | 31050 | 4 |
| 394 | 20250418 | 115800 | 1259192700 | 31050 | 31050 | 31100 | 31050 | 853 |
| 395 | 20250418 | 115700 | 1232689025 | 31050 | 31050 | 31050 | 31050 | 194 |
| 396 | 20250418 | 115600 | 1226665325 | 31050 | 31000 | 31050 | 31000 | 1505 |
| 397 | 20250418 | 115500 | 1179997525 | 31000 | 31000 | 31000 | 31000 | 45 |
| 398 | 20250418 | 115400 | 1178602525 | 31000 | 30975 | 31000 | 30975 | 21 |
| 399 | 20250418 | 115300 | 1177951975 | 31000 | 30950 | 31000 | 30950 | 8 |
| 400 | 20250418 | 115200 | 1177704225 | 31000 | 30950 | 31000 | 30950 | 678 |
| 401 | 20250418 | 115100 | 1156719725 | 30950 | 30900 | 30950 | 30900 | 932 |
| 402 | 20250418 | 115000 | 1127905975 | 30900 | 30900 | 30900 | 30875 | 59 |
| 403 | 20250418 | 114900 | 1126084050 | 30875 | 30900 | 30900 | 30875 | 21 |
| 404 | 20250418 | 114800 | 1125435650 | 30900 | 30900 | 30900 | 30900 | 65 |
| 405 | 20250418 | 114700 | 1123427150 | 30900 | 30900 | 30900 | 30900 | 83 |
| 406 | 20250418 | 114600 | 1120862450 | 30900 | 30900 | 30900 | 30900 | 69 |
| 407 | 20250418 | 114500 | 1118730350 | 30900 | 30900 | 30900 | 30900 | 2 |
| 408 | 20250418 | 114400 | 1118668550 | 30900 | 30900 | 30900 | 30900 | 62 |
| 409 | 20250418 | 114300 | 1116752750 | 30900 | 30900 | 30900 | 30900 | 182 |
| 410 | 20250418 | 114200 | 1111128950 | 30900 | 30900 | 30900 | 30900 | 29 |
| 411 | 20250418 | 114100 | 1110232850 | 30900 | 30900 | 30900 | 30900 | 87 |
| 412 | 20250418 | 114000 | 1107544550 | 30900 | 30900 | 30900 | 30900 | 496 |
| 413 | 20250418 | 113900 | 1092218150 | 30900 | 30900 | 30900 | 30900 | 11 |
| 414 | 20250418 | 113800 | 1091878250 | 30900 | 30900 | 30900 | 30900 | 87 |
| 415 | 20250418 | 113700 | 1089189950 | 30900 | 30900 | 30900 | 30900 | 1 |
| 416 | 20250418 | 113600 | 1089159050 | 30900 | 30875 | 30900 | 30875 | 8 |
| 417 | 20250418 | 113500 | 1088912000 | 30900 | 30900 | 30900 | 30900 | 414 |
| 418 | 20250418 | 113400 | 1076119400 | 30900 | 30900 | 30950 | 30900 | 68 |
| 419 | 20250418 | 113300 | 1074018150 | 30950 | 30900 | 30950 | 30900 | 318 |
| 420 | 20250418 | 113200 | 1064184450 | 30900 | 30900 | 30900 | 30900 | 7 |
| 421 | 20250418 | 113100 | 1063968150 | 30950 | 30900 | 30950 | 30900 | 99 |
| 422 | 20250418 | 113000 | 1060909000 | 30900 | 30900 | 30900 | 30900 | 4 |
| 423 | 20250418 | 112900 | 1060785400 | 30900 | 30900 | 30900 | 30900 | 4 |
| 424 | 20250418 | 112800 | 1060661800 | 30900 | 30900 | 30900 | 30900 | 7 |
| 425 | 20250418 | 112700 | 1060445500 | 30900 | 30950 | 30950 | 30900 | 1349 |
| 426 | 20250418 | 112600 | 1018753950 | 30950 | 30950 | 30950 | 30950 | 38 |
| 427 | 20250418 | 112500 | 1017577850 | 30950 | 30950 | 30950 | 30950 | 3 |
| 428 | 20250418 | 112400 | 1017485000 | 30950 | 30950 | 30950 | 30950 | 127 |
| 429 | 20250418 | 112300 | 1013554350 | 30950 | 30950 | 30950 | 30925 | 130 |
| 430 | 20250418 | 112200 | 1009531650 | 30925 | 30900 | 30925 | 30900 | 59 |
| 431 | 20250418 | 112100 | 1007708450 | 30950 | 30950 | 30950 | 30950 | 2 |
| 432 | 20250418 | 112000 | 1007646550 | 30950 | 30925 | 30950 | 30925 | 111 |
| 433 | 20250418 | 111900 | 1004213575 | 30950 | 30950 | 30950 | 30950 | 14 |
| 434 | 20250418 | 111800 | 1003780275 | 30950 | 30900 | 30950 | 30900 | 116 |
| 435 | 20250418 | 111700 | 1000192900 | 30900 | 30900 | 30900 | 30900 | 433 |
| 436 | 20250418 | 111600 | 986813200 | 30900 | 30900 | 30900 | 30900 | 0 |
| 437 | 20250418 | 111500 | 986813200 | 30900 | 30900 | 30900 | 30900 | 2 |
| 438 | 20250418 | 111400 | 986751400 | 30900 | 30925 | 30925 | 30900 | 99 |
| 439 | 20250418 | 111300 | 983690375 | 30900 | 30900 | 30900 | 30900 | 110 |
| 440 | 20250418 | 111200 | 980291375 | 30900 | 30900 | 30950 | 30900 | 315 |
| 441 | 20250418 | 111100 | 970554925 | 30900 | 30900 | 30900 | 30900 | 43 |
| 442 | 20250418 | 111000 | 969226225 | 30900 | 30900 | 30900 | 30900 | 526 |
| 443 | 20250418 | 110900 | 952972825 | 30900 | 30925 | 30925 | 30900 | 201 |
| 444 | 20250418 | 110800 | 946757650 | 30925 | 30950 | 30950 | 30925 | 257 |
| 445 | 20250418 | 110700 | 938803525 | 30925 | 30950 | 30950 | 30925 | 150 |
| 446 | 20250418 | 110600 | 934162275 | 30950 | 30950 | 30950 | 30950 | 65 |
| 447 | 20250418 | 110500 | 932150525 | 30950 | 30950 | 30950 | 30950 | 15 |
| 448 | 20250418 | 110400 | 931686275 | 30950 | 30950 | 30950 | 30925 | 439 |
| 449 | 20250418 | 110300 | 918101725 | 30950 | 30950 | 30950 | 30950 | 428 |
| 450 | 20250418 | 110200 | 904855125 | 30900 | 30950 | 30950 | 30900 | 158 |
| 451 | 20250418 | 110100 | 899972425 | 30950 | 30950 | 30950 | 30900 | 795 |
| 452 | 20250418 | 110000 | 875379275 | 31000 | 31000 | 31000 | 30950 | 330 |
| 453 | 20250418 | 105900 | 865156250 | 31000 | 30950 | 31000 | 30925 | 1323 |
| 454 | 20250418 | 105800 | 824207475 | 30950 | 30950 | 30950 | 30925 | 172 |
| 455 | 20250418 | 105700 | 818885325 | 30950 | 30950 | 30950 | 30925 | 531 |
| 456 | 20250418 | 105600 | 802455875 | 30925 | 30925 | 30925 | 30925 | 1 |
| 457 | 20250418 | 105500 | 802424950 | 30925 | 30925 | 30925 | 30925 | 3 |
| 458 | 20250418 | 105400 | 802332175 | 30950 | 30900 | 30950 | 30900 | 913 |
| 459 | 20250418 | 105300 | 774119375 | 30900 | 30900 | 30900 | 30900 | 60 |
| 460 | 20250418 | 105200 | 772265375 | 30900 | 30900 | 30900 | 30900 | 3 |
| 461 | 20250418 | 105100 | 772172675 | 30900 | 30900 | 30900 | 30900 | 19 |
| 462 | 20250418 | 105000 | 771585575 | 30900 | 30900 | 30900 | 30900 | 1 |
| 463 | 20250418 | 104900 | 771554675 | 30850 | 30925 | 30925 | 30850 | 299 |
| 464 | 20250418 | 104800 | 762313675 | 30900 | 30850 | 30950 | 30850 | 2828 |
| 465 | 20250418 | 104700 | 674987475 | 30850 | 30850 | 30850 | 30850 | 213 |
| 466 | 20250418 | 104600 | 668416425 | 30850 | 30850 | 30850 | 30800 | 214 |
| 467 | 20250418 | 104500 | 661822025 | 30850 | 30850 | 30850 | 30850 | 52 |
| 468 | 20250418 | 104400 | 660217825 | 30850 | 30800 | 30850 | 30800 | 744 |
| 469 | 20250418 | 104300 | 637298675 | 30800 | 30800 | 30800 | 30800 | 225 |
| 470 | 20250418 | 104200 | 630368675 | 30800 | 30800 | 30800 | 30800 | 105 |
| 471 | 20250418 | 104100 | 627134675 | 30750 | 30750 | 30750 | 30750 | 0 |
| 472 | 20250418 | 104000 | 627134675 | 30750 | 30750 | 30750 | 30750 | 129 |
| 473 | 20250418 | 103900 | 623167925 | 30700 | 30750 | 30750 | 30700 | 121 |
| 474 | 20250418 | 103800 | 619447275 | 30700 | 30700 | 30700 | 30700 | 15 |
| 475 | 20250418 | 103700 | 618986775 | 30700 | 30700 | 30700 | 30700 | 3 |
| 476 | 20250418 | 103600 | 618894675 | 30700 | 30700 | 30700 | 30700 | 82 |
| 477 | 20250418 | 103500 | 616377275 | 30700 | 30700 | 30700 | 30700 | 78 |
| 478 | 20250418 | 103400 | 613982675 | 30700 | 30700 | 30700 | 30700 | 32 |
| 479 | 20250418 | 103300 | 613000275 | 30700 | 30650 | 30700 | 30650 | 156 |
| 480 | 20250418 | 103200 | 608211225 | 30650 | 30650 | 30650 | 30650 | 0 |
| 481 | 20250418 | 103100 | 608211225 | 30650 | 30650 | 30650 | 30650 | 2 |
| 482 | 20250418 | 103000 | 608149925 | 30650 | 30650 | 30650 | 30650 | 229 |
| 483 | 20250418 | 102900 | 601131075 | 30675 | 30700 | 30700 | 30675 | 98 |
| 484 | 20250418 | 102800 | 598124900 | 30650 | 30650 | 30650 | 30650 | 50 |
| 485 | 20250418 | 102700 | 596592400 | 30650 | 30700 | 30700 | 30650 | 406 |
| 486 | 20250418 | 102600 | 584148250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 487 | 20250418 | 102500 | 584148250 | 30700 | 30650 | 30700 | 30650 | 106 |
| 488 | 20250418 | 102400 | 580899250 | 30700 | 30700 | 30700 | 30700 | 128 |
| 489 | 20250418 | 102300 | 576969650 | 30700 | 30700 | 30700 | 30700 | 170 |
| 490 | 20250418 | 102200 | 571750650 | 30650 | 30650 | 30650 | 30650 | 0 |
| 491 | 20250418 | 102100 | 571750650 | 30650 | 30650 | 30650 | 30650 | 0 |
| 492 | 20250418 | 102000 | 571750650 | 30650 | 30650 | 30650 | 30650 | 39 |
| 493 | 20250418 | 101900 | 570555300 | 30650 | 30650 | 30650 | 30650 | 116 |
| 494 | 20250418 | 101800 | 566999900 | 30650 | 30650 | 30650 | 30650 | 0 |
| 495 | 20250418 | 101700 | 566999900 | 30650 | 30650 | 30650 | 30650 | 120 |
| 496 | 20250418 | 101600 | 563321900 | 30650 | 30650 | 30650 | 30650 | 47 |
| 497 | 20250418 | 101500 | 561881350 | 30650 | 30650 | 30650 | 30650 | 14 |
| 498 | 20250418 | 101400 | 561452250 | 30650 | 30650 | 30650 | 30650 | 2 |
| 499 | 20250418 | 101300 | 561390950 | 30650 | 30650 | 30650 | 30650 | 33 |
| 500 | 20250418 | 101200 | 560379500 | 30700 | 30650 | 30700 | 30650 | 51 |
| 501 | 20250418 | 101100 | 558816300 | 30650 | 30650 | 30650 | 30650 | 140 |
| 502 | 20250418 | 101000 | 554525300 | 30700 | 30700 | 30700 | 30700 | 59 |
| 503 | 20250418 | 100900 | 552714000 | 30700 | 30700 | 30700 | 30700 | 45 |
| 504 | 20250418 | 100800 | 551332500 | 30650 | 30650 | 30650 | 30650 | 13 |
| 505 | 20250418 | 100700 | 550934050 | 30600 | 30600 | 30600 | 30600 | 242 |
| 506 | 20250418 | 100600 | 543528850 | 30550 | 30550 | 30550 | 30550 | 28 |
| 507 | 20250418 | 100500 | 542673450 | 30550 | 30550 | 30550 | 30550 | 424 |
| 508 | 20250418 | 100400 | 529720250 | 30600 | 30600 | 30600 | 30600 | 42 |
| 509 | 20250418 | 100300 | 528435050 | 30600 | 30550 | 30600 | 30550 | 102 |
| 510 | 20250418 | 100200 | 525315250 | 30550 | 30550 | 30550 | 30550 | 26 |
| 511 | 20250418 | 100100 | 524520950 | 30500 | 30550 | 30550 | 30500 | 233 |
| 512 | 20250418 | 100000 | 517404150 | 30600 | 30500 | 30600 | 30500 | 3 |
| 513 | 20250418 | 095900 | 517312500 | 30500 | 30500 | 30500 | 30500 | 5 |
| 514 | 20250418 | 095800 | 517160000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 515 | 20250418 | 095700 | 517160000 | 30500 | 30500 | 30500 | 30500 | 44 |
| 516 | 20250418 | 095600 | 515818000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 517 | 20250418 | 095500 | 515818000 | 30500 | 30500 | 30500 | 30500 | 2 |
| 518 | 20250418 | 095400 | 515757000 | 30500 | 30500 | 30500 | 30500 | 5 |
| 519 | 20250418 | 095300 | 515604500 | 30600 | 30450 | 30600 | 30400 | 313 |
| 520 | 20250418 | 095200 | 506084550 | 30450 | 30600 | 30600 | 30400 | 686 |
| 521 | 20250418 | 095100 | 485195500 | 30600 | 30550 | 30600 | 30450 | 1234 |
| 522 | 20250418 | 095000 | 447517150 | 30550 | 30500 | 30600 | 30500 | 33 |
| 523 | 20250418 | 094900 | 446509100 | 30550 | 30550 | 30550 | 30550 | 2 |
| 524 | 20250418 | 094800 | 446448000 | 30600 | 30600 | 30600 | 30600 | 1 |
| 525 | 20250418 | 094700 | 446417400 | 30500 | 30550 | 30550 | 30500 | 34 |
| 526 | 20250418 | 094600 | 445379850 | 30550 | 30500 | 30550 | 30500 | 155 |
| 527 | 20250418 | 094500 | 440652050 | 30500 | 30550 | 30550 | 30500 | 193 |
| 528 | 20250418 | 094400 | 434760300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 529 | 20250418 | 094300 | 434760300 | 30550 | 30550 | 30550 | 30550 | 37 |
| 530 | 20250418 | 094200 | 433629950 | 30500 | 30550 | 30550 | 30500 | 127 |
| 531 | 20250418 | 094100 | 429751950 | 30550 | 30450 | 30550 | 30450 | 26 |
| 532 | 20250418 | 094000 | 428959900 | 30450 | 30450 | 30450 | 30450 | 216 |
| 533 | 20250418 | 093900 | 422382700 | 30500 | 30450 | 30550 | 30450 | 312 |
| 534 | 20250418 | 093800 | 412859450 | 30350 | 30350 | 30350 | 30350 | 55 |
| 535 | 20250418 | 093700 | 411190200 | 30350 | 30400 | 30400 | 30350 | 35 |
| 536 | 20250418 | 093600 | 410127750 | 30350 | 30450 | 30450 | 30350 | 67 |
| 537 | 20250418 | 093500 | 408089200 | 30450 | 30450 | 30450 | 30300 | 544 |
| 538 | 20250418 | 093400 | 391578800 | 30450 | 30450 | 30450 | 30350 | 446 |
| 539 | 20250418 | 093300 | 378018450 | 30500 | 30450 | 30500 | 30450 | 66 |
| 540 | 20250418 | 093200 | 376008700 | 30450 | 30500 | 30550 | 30450 | 681 |
| 541 | 20250418 | 093100 | 355244050 | 30550 | 30550 | 30550 | 30500 | 581 |
| 542 | 20250418 | 093000 | 337522850 | 30550 | 30550 | 30550 | 30550 | 13 |
| 543 | 20250418 | 092900 | 337125700 | 30550 | 30550 | 30600 | 30500 | 39 |
| 544 | 20250418 | 092800 | 335934250 | 30600 | 30500 | 30600 | 30500 | 414 |
| 545 | 20250418 | 092700 | 323294450 | 30500 | 30500 | 30550 | 30450 | 289 |
| 546 | 20250418 | 092600 | 314480000 | 30500 | 30550 | 30550 | 30500 | 635 |
| 547 | 20250418 | 092500 | 295105300 | 30550 | 30600 | 30600 | 30550 | 425 |
| 548 | 20250418 | 092400 | 282121300 | 30600 | 30650 | 30650 | 30600 | 908 |
| 549 | 20250418 | 092300 | 254332600 | 30700 | 30700 | 30700 | 30700 | 64 |
| 550 | 20250418 | 092200 | 252367800 | 30700 | 30700 | 30700 | 30650 | 510 |
| 551 | 20250418 | 092100 | 236719000 | 30700 | 30700 | 30700 | 30650 | 253 |
| 552 | 20250418 | 092000 | 228959400 | 30700 | 30700 | 30700 | 30700 | 18 |
| 553 | 20250418 | 091900 | 228406800 | 30700 | 30750 | 30750 | 30700 | 684 |
| 554 | 20250418 | 091800 | 207407000 | 30750 | 30700 | 30750 | 30700 | 51 |
| 555 | 20250418 | 091700 | 205841250 | 30750 | 30700 | 30750 | 30700 | 12 |
| 556 | 20250418 | 091600 | 205472400 | 30700 | 30700 | 30750 | 30700 | 645 |
| 557 | 20250418 | 091500 | 185656700 | 30700 | 30650 | 30700 | 30650 | 49 |
| 558 | 20250418 | 091400 | 184152650 | 30650 | 30650 | 30650 | 30650 | 0 |
| 559 | 20250418 | 091300 | 184152650 | 30650 | 30700 | 30700 | 30650 | 124 |
| 560 | 20250418 | 091200 | 180347000 | 30700 | 30700 | 30700 | 30700 | 20 |
| 561 | 20250418 | 091100 | 179733000 | 30650 | 30700 | 30700 | 30650 | 150 |
| 562 | 20250418 | 091000 | 175135000 | 30750 | 30750 | 30750 | 30750 | 11 |
| 563 | 20250418 | 090900 | 174796750 | 30650 | 30650 | 30750 | 30650 | 86 |
| 564 | 20250418 | 090800 | 172158700 | 30650 | 30600 | 30650 | 30600 | 44 |
| 565 | 20250418 | 090700 | 170810600 | 30600 | 30750 | 30750 | 30600 | 857 |
| 566 | 20250418 | 090600 | 144539300 | 30750 | 30800 | 30850 | 30750 | 1036 |
| 567 | 20250418 | 090500 | 112630100 | 30800 | 30850 | 30850 | 30800 | 118 |
| 568 | 20250418 | 090400 | 108991150 | 30850 | 30900 | 30900 | 30850 | 306 |
| 569 | 20250418 | 090300 | 99540150 | 30950 | 30850 | 31000 | 30850 | 275 |
| 570 | 20250418 | 090200 | 91025600 | 30950 | 30800 | 30950 | 30750 | 1947 |
| 571 | 20250418 | 090100 | 30913300 | 30800 | 30700 | 30800 | 30700 | 189 |
| 572 | 20250418 | 090000 | 25109000 | 30700 | 30800 | 30800 | 30700 | 816 |