34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 190000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 3 | 20250418 | 185900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20250418 | 185800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20250418 | 185700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20250418 | 185600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20250418 | 185500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20250418 | 185400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20250418 | 185300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20250418 | 185200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20250418 | 185100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20250418 | 185000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20250418 | 184900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20250418 | 184800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20250418 | 184700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20250418 | 184600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20250418 | 184500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20250418 | 184400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20250418 | 184300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20250418 | 184200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20250418 | 184100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20250418 | 184000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20250418 | 183900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20250418 | 183800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20250418 | 183700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20250418 | 183600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20250418 | 183500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20250418 | 183400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20250418 | 183300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20250418 | 183200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20250418 | 183100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20250418 | 183000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 33 | 20250418 | 182900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20250418 | 182800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20250418 | 182700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20250418 | 182600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20250418 | 182500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20250418 | 182400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20250418 | 182300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20250418 | 182200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20250418 | 182100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20250418 | 182000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20250418 | 181900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20250418 | 181800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20250418 | 181700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20250418 | 181600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20250418 | 181500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20250418 | 181400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20250418 | 181300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20250418 | 181200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20250418 | 181100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20250418 | 181000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20250418 | 180900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20250418 | 180800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20250418 | 180700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20250418 | 180600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20250418 | 180500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20250418 | 180400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20250418 | 180300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20250418 | 180200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20250418 | 180100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20250418 | 180000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 63 | 20250418 | 175900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20250418 | 175800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20250418 | 175700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20250418 | 175600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20250418 | 175500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20250418 | 175400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20250418 | 175300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20250418 | 175200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20250418 | 175100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20250418 | 175000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20250418 | 174900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20250418 | 174800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20250418 | 174700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20250418 | 174600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20250418 | 174500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20250418 | 174400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20250418 | 174300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20250418 | 174200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20250418 | 174100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20250418 | 174000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20250418 | 173900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20250418 | 173800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20250418 | 173700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20250418 | 173600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20250418 | 173500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20250418 | 173400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20250418 | 173300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20250418 | 173200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20250418 | 173100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20250418 | 173000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 93 | 20250418 | 172900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20250418 | 172800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20250418 | 172700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20250418 | 172600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20250418 | 172500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20250418 | 172400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20250418 | 172300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20250418 | 172200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20250418 | 172100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20250418 | 172000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20250418 | 171900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20250418 | 171800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20250418 | 171700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20250418 | 171600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20250418 | 171500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20250418 | 171400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20250418 | 171300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20250418 | 171200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20250418 | 171100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20250418 | 171000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20250418 | 170900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20250418 | 170800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20250418 | 170700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20250418 | 170600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20250418 | 170500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20250418 | 170400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20250418 | 170300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20250418 | 170200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20250418 | 170100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20250418 | 170000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 123 | 20250418 | 165900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20250418 | 165800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20250418 | 165700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20250418 | 165600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20250418 | 165500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20250418 | 165400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20250418 | 165300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20250418 | 165200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20250418 | 165100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20250418 | 165000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20250418 | 164900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20250418 | 164800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20250418 | 164700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20250418 | 164600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20250418 | 164500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20250418 | 164400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20250418 | 164300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20250418 | 164200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20250418 | 164100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20250418 | 164000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20250418 | 163900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20250418 | 163800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20250418 | 163700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20250418 | 163600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20250418 | 163500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20250418 | 163400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20250418 | 163300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20250418 | 163200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20250418 | 163100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20250418 | 163000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 153 | 20250418 | 162900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20250418 | 162800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20250418 | 162700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20250418 | 162600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20250418 | 162500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20250418 | 162400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20250418 | 162300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20250418 | 162200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20250418 | 162100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20250418 | 162000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20250418 | 161900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20250418 | 161800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20250418 | 161700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20250418 | 161600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20250418 | 161500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20250418 | 161400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20250418 | 161300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20250418 | 161200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20250418 | 161100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20250418 | 161000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20250418 | 160900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20250418 | 160800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20250418 | 160700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20250418 | 160600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20250418 | 160500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20250418 | 160400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20250418 | 160300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20250418 | 160200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20250418 | 160100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20250418 | 160000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 275930 |
| 183 | 20250418 | 155900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20250418 | 155800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20250418 | 155700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20250418 | 155600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20250418 | 155500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20250418 | 155400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20250418 | 155300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20250418 | 155200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20250418 | 155100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20250418 | 155000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20250418 | 154900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20250418 | 154800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20250418 | 154700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20250418 | 154600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20250418 | 154500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20250418 | 154400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20250418 | 154300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20250418 | 154200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20250418 | 154100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20250418 | 154000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20250418 | 153900 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20250418 | 153800 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20250418 | 153700 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20250418 | 153600 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20250418 | 153500 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20250418 | 153400 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20250418 | 153300 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20250418 | 153200 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20250418 | 153100 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20250418 | 153000 | 240203221500 | 25950 | 25950 | 25950 | 25950 | 551860 |
| 213 | 20250418 | 152900 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20250418 | 152800 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20250418 | 152700 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20250418 | 152600 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20250418 | 152500 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20250418 | 152400 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20250418 | 152300 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20250418 | 152200 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20250418 | 152100 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20250418 | 152000 | 233042838000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20250418 | 151900 | 233042838000 | 25950 | 25950 | 25950 | 25900 | 28515 |
| 224 | 20250418 | 151800 | 232303986225 | 25950 | 25950 | 25950 | 25900 | 3774 |
| 225 | 20250418 | 151700 | 232206170575 | 25950 | 25950 | 25950 | 25900 | 10317 |
| 226 | 20250418 | 151600 | 231938724350 | 25950 | 25950 | 26000 | 25900 | 47782 |
| 227 | 20250418 | 151500 | 230698581300 | 25950 | 26000 | 26000 | 25950 | 30775 |
| 228 | 20250418 | 151400 | 229899539450 | 26000 | 26000 | 26000 | 25950 | 6983 |
| 229 | 20250418 | 151300 | 229718009400 | 26000 | 26000 | 26000 | 25950 | 8921 |
| 230 | 20250418 | 151200 | 229486116950 | 26000 | 26000 | 26000 | 25950 | 7147 |
| 231 | 20250418 | 151100 | 229300374350 | 26000 | 26000 | 26000 | 25950 | 8204 |
| 232 | 20250418 | 151000 | 229087338500 | 26000 | 25950 | 26000 | 25900 | 29161 |
| 233 | 20250418 | 150900 | 228330527875 | 25950 | 25950 | 25950 | 25900 | 3580 |
| 234 | 20250418 | 150800 | 228237659175 | 25950 | 25950 | 25950 | 25900 | 5637 |
| 235 | 20250418 | 150700 | 228091421325 | 25950 | 25900 | 25950 | 25900 | 9669 |
| 236 | 20250418 | 150600 | 227840565475 | 25900 | 25900 | 25950 | 25900 | 7437 |
| 237 | 20250418 | 150500 | 227647697050 | 25925 | 25900 | 25950 | 25900 | 15568 |
| 238 | 20250418 | 150400 | 227244034100 | 25950 | 25900 | 25950 | 25900 | 15955 |
| 239 | 20250418 | 150300 | 226830614275 | 25900 | 26000 | 26000 | 25900 | 46628 |
| 240 | 20250418 | 150200 | 225620600925 | 26000 | 26000 | 26000 | 25950 | 4850 |
| 241 | 20250418 | 150100 | 225494607125 | 26000 | 26000 | 26000 | 25950 | 5149 |
| 242 | 20250418 | 150000 | 225360903325 | 26000 | 25950 | 26000 | 25950 | 17742 |
| 243 | 20250418 | 145900 | 224900225050 | 26000 | 26000 | 26000 | 25950 | 12959 |
| 244 | 20250418 | 145800 | 224563419200 | 26000 | 26000 | 26000 | 25950 | 3184 |
| 245 | 20250418 | 145700 | 224480654575 | 26000 | 26000 | 26000 | 25950 | 25288 |
| 246 | 20250418 | 145600 | 223823300825 | 26000 | 25950 | 26000 | 25900 | 26170 |
| 247 | 20250418 | 145500 | 223143626875 | 25925 | 25925 | 25950 | 25900 | 10340 |
| 248 | 20250418 | 145400 | 222875498675 | 25900 | 25950 | 25950 | 25900 | 13531 |
| 249 | 20250418 | 145300 | 222524674725 | 25900 | 25900 | 25950 | 25900 | 15990 |
| 250 | 20250418 | 145200 | 222110418425 | 25900 | 26000 | 26000 | 25900 | 22213 |
| 251 | 20250418 | 145100 | 221534096000 | 25950 | 26000 | 26000 | 25950 | 11157 |
| 252 | 20250418 | 145000 | 221244425175 | 25950 | 26000 | 26000 | 25950 | 7733 |
| 253 | 20250418 | 144900 | 221043561875 | 25950 | 26000 | 26000 | 25950 | 14283 |
| 254 | 20250418 | 144800 | 220672750075 | 26000 | 26000 | 26000 | 25950 | 15446 |
| 255 | 20250418 | 144700 | 220271271675 | 25950 | 26000 | 26000 | 25950 | 5783 |
| 256 | 20250418 | 144600 | 220121061000 | 26000 | 26000 | 26000 | 25950 | 5158 |
| 257 | 20250418 | 144500 | 219987044175 | 26000 | 26000 | 26000 | 25950 | 5159 |
| 258 | 20250418 | 144400 | 219852978925 | 26000 | 26050 | 26050 | 25950 | 17166 |
| 259 | 20250418 | 144300 | 219406744225 | 26000 | 26000 | 26050 | 25950 | 12786 |
| 260 | 20250418 | 144200 | 219074244750 | 26000 | 26000 | 26000 | 25950 | 9000 |
| 261 | 20250418 | 144100 | 218840268950 | 26000 | 25950 | 26000 | 25950 | 3540 |
| 262 | 20250418 | 144000 | 218748253625 | 26000 | 25975 | 26000 | 25950 | 5992 |
| 263 | 20250418 | 143900 | 218592472975 | 26000 | 26000 | 26000 | 25950 | 7357 |
| 264 | 20250418 | 143800 | 218401211175 | 26000 | 26050 | 26050 | 25950 | 20483 |
| 265 | 20250418 | 143700 | 217868609675 | 26050 | 26000 | 26050 | 25950 | 17711 |
| 266 | 20250418 | 143600 | 217407866825 | 26000 | 26000 | 26000 | 25950 | 33639 |
| 267 | 20250418 | 143500 | 216533290425 | 26000 | 26000 | 26000 | 25950 | 10102 |
| 268 | 20250418 | 143400 | 216270903775 | 26000 | 26000 | 26000 | 25950 | 6797 |
| 269 | 20250418 | 143300 | 216094323475 | 25950 | 26000 | 26000 | 25950 | 6616 |
| 270 | 20250418 | 143200 | 215922418700 | 25975 | 26000 | 26000 | 25950 | 5191 |
| 271 | 20250418 | 143100 | 215787488100 | 26000 | 26000 | 26000 | 25950 | 5565 |
| 272 | 20250418 | 143000 | 215642913650 | 25950 | 26000 | 26000 | 25950 | 25888 |
| 273 | 20250418 | 142900 | 214970857850 | 26000 | 25975 | 26000 | 25950 | 3736 |
| 274 | 20250418 | 142800 | 214873778100 | 25975 | 26000 | 26000 | 25950 | 7041 |
| 275 | 20250418 | 142700 | 214690920900 | 26000 | 26000 | 26000 | 25950 | 2983 |
| 276 | 20250418 | 142600 | 214613388600 | 26000 | 25950 | 26000 | 25900 | 28518 |
| 277 | 20250418 | 142500 | 213873228075 | 25900 | 25900 | 25950 | 25900 | 10507 |
| 278 | 20250418 | 142400 | 213600916825 | 25900 | 25950 | 25950 | 25900 | 6960 |
| 279 | 20250418 | 142300 | 213420537675 | 25950 | 25950 | 26000 | 25900 | 22027 |
| 280 | 20250418 | 142200 | 212849213725 | 25950 | 26000 | 26000 | 25950 | 6446 |
| 281 | 20250418 | 142100 | 212681730200 | 26000 | 26000 | 26000 | 25950 | 11113 |
| 282 | 20250418 | 142000 | 212392916400 | 25950 | 26000 | 26000 | 25950 | 5013 |
| 283 | 20250418 | 141900 | 212262615600 | 26000 | 26000 | 26000 | 25950 | 3141 |
| 284 | 20250418 | 141800 | 212181008000 | 25975 | 25950 | 26000 | 25900 | 7758 |
| 285 | 20250418 | 141700 | 211979627125 | 25950 | 25975 | 26000 | 25950 | 70917 |
| 286 | 20250418 | 141600 | 210139218125 | 25975 | 25950 | 26000 | 25900 | 32164 |
| 287 | 20250418 | 141500 | 209303270675 | 25950 | 25850 | 25950 | 25850 | 34018 |
| 288 | 20250418 | 141400 | 208421703925 | 25900 | 25800 | 25900 | 25750 | 68034 |
| 289 | 20250418 | 141300 | 206664314550 | 25800 | 25800 | 25800 | 25700 | 65551 |
| 290 | 20250418 | 141200 | 204976023375 | 25750 | 25850 | 25850 | 25750 | 28782 |
| 291 | 20250418 | 141100 | 204233359425 | 25850 | 25800 | 25850 | 25750 | 27051 |
| 292 | 20250418 | 141000 | 203535564275 | 25800 | 25900 | 25900 | 25750 | 63297 |
| 293 | 20250418 | 140900 | 201901242850 | 25850 | 25900 | 25950 | 25800 | 61042 |
| 294 | 20250418 | 140800 | 200321739875 | 25900 | 25950 | 26000 | 25900 | 11097 |
| 295 | 20250418 | 140700 | 200033686300 | 25950 | 25950 | 26000 | 25950 | 6647 |
| 296 | 20250418 | 140600 | 199861082850 | 25950 | 25950 | 26000 | 25900 | 25601 |
| 297 | 20250418 | 140500 | 199196934725 | 25950 | 25950 | 26000 | 25900 | 17208 |
| 298 | 20250418 | 140400 | 198750498825 | 25950 | 26000 | 26000 | 25900 | 17948 |
| 299 | 20250418 | 140300 | 198284689750 | 26000 | 26000 | 26050 | 25950 | 30287 |
| 300 | 20250418 | 140200 | 197497114325 | 26000 | 26050 | 26050 | 26000 | 7151 |
| 301 | 20250418 | 140100 | 197310981375 | 26050 | 26050 | 26100 | 26000 | 6978 |
| 302 | 20250418 | 140000 | 197129223725 | 26025 | 26050 | 26050 | 26000 | 11011 |
| 303 | 20250418 | 135900 | 196842545300 | 26000 | 26100 | 26100 | 26000 | 13133 |
| 304 | 20250418 | 135800 | 196500327750 | 26100 | 26100 | 26100 | 26000 | 6202 |
| 305 | 20250418 | 135700 | 196338666700 | 26050 | 26050 | 26100 | 26000 | 6451 |
| 306 | 20250418 | 135600 | 196170570025 | 26050 | 26050 | 26100 | 26000 | 6741 |
| 307 | 20250418 | 135500 | 195994966575 | 26100 | 26050 | 26100 | 26000 | 12707 |
| 308 | 20250418 | 135400 | 195663820025 | 26100 | 26050 | 26100 | 26000 | 14595 |
| 309 | 20250418 | 135300 | 195283488850 | 26000 | 26050 | 26050 | 26000 | 3693 |
| 310 | 20250418 | 135200 | 195187309450 | 26050 | 26050 | 26050 | 26000 | 6425 |
| 311 | 20250418 | 135100 | 195020013000 | 26050 | 26100 | 26100 | 26000 | 13945 |
| 312 | 20250418 | 135000 | 194656758800 | 26050 | 26100 | 26100 | 26050 | 6860 |
| 313 | 20250418 | 134900 | 194477867625 | 26100 | 26100 | 26100 | 26050 | 4057 |
| 314 | 20250418 | 134800 | 194372045725 | 26100 | 26100 | 26100 | 26050 | 5352 |
| 315 | 20250418 | 134700 | 194232399375 | 26050 | 26100 | 26100 | 26000 | 32830 |
| 316 | 20250418 | 134600 | 193377351600 | 26100 | 26100 | 26100 | 26050 | 6899 |
| 317 | 20250418 | 134500 | 193197352050 | 26100 | 26100 | 26100 | 26050 | 5037 |
| 318 | 20250418 | 134400 | 193065942450 | 26100 | 26100 | 26150 | 26050 | 18583 |
| 319 | 20250418 | 134300 | 192581020600 | 26150 | 26100 | 26150 | 26100 | 18064 |
| 320 | 20250418 | 134200 | 192109450950 | 26100 | 26100 | 26100 | 26050 | 3731 |
| 321 | 20250418 | 134100 | 192012109825 | 26075 | 26100 | 26100 | 26050 | 5043 |
| 322 | 20250418 | 134000 | 191880601850 | 26100 | 26100 | 26100 | 26050 | 5723 |
| 323 | 20250418 | 133900 | 191731245500 | 26100 | 26150 | 26150 | 26050 | 39418 |
| 324 | 20250418 | 133800 | 190702578100 | 26150 | 26150 | 26150 | 26100 | 5233 |
| 325 | 20250418 | 133700 | 190565775450 | 26150 | 26200 | 26200 | 26100 | 18453 |
| 326 | 20250418 | 133600 | 190083345775 | 26200 | 26200 | 26200 | 26150 | 8995 |
| 327 | 20250418 | 133500 | 189847874275 | 26200 | 26200 | 26200 | 26150 | 31396 |
| 328 | 20250418 | 133400 | 189026556775 | 26200 | 26150 | 26200 | 26100 | 51035 |
| 329 | 20250418 | 133300 | 187691909975 | 26150 | 26150 | 26150 | 26100 | 4906 |
| 330 | 20250418 | 133200 | 187563640900 | 26150 | 26150 | 26150 | 26100 | 18552 |
| 331 | 20250418 | 133100 | 187078630950 | 26150 | 26150 | 26150 | 26100 | 11171 |
| 332 | 20250418 | 133000 | 186786825350 | 26100 | 26100 | 26150 | 26050 | 14297 |
| 333 | 20250418 | 132900 | 186413371450 | 26125 | 26150 | 26150 | 26050 | 26737 |
| 334 | 20250418 | 132800 | 185715345025 | 26150 | 26150 | 26150 | 26100 | 6894 |
| 335 | 20250418 | 132700 | 185535104550 | 26150 | 26100 | 26150 | 26050 | 49057 |
| 336 | 20250418 | 132600 | 184254792550 | 26100 | 26100 | 26100 | 26050 | 6602 |
| 337 | 20250418 | 132500 | 184082498725 | 26050 | 26100 | 26100 | 26050 | 6626 |
| 338 | 20250418 | 132400 | 183909635075 | 26100 | 26050 | 26100 | 26000 | 16306 |
| 339 | 20250418 | 132300 | 183484763025 | 26000 | 26050 | 26050 | 26000 | 5738 |
| 340 | 20250418 | 132200 | 183335381775 | 26050 | 26050 | 26050 | 26000 | 6179 |
| 341 | 20250418 | 132100 | 183174434275 | 26050 | 26050 | 26050 | 26000 | 10426 |
| 342 | 20250418 | 132000 | 182902924625 | 26000 | 26050 | 26050 | 26000 | 5614 |
| 343 | 20250418 | 131900 | 182756724500 | 26050 | 26050 | 26050 | 26000 | 5526 |
| 344 | 20250418 | 131800 | 182612890100 | 26050 | 26050 | 26050 | 26000 | 7108 |
| 345 | 20250418 | 131700 | 182427853000 | 26000 | 26050 | 26050 | 26000 | 15320 |
| 346 | 20250418 | 131600 | 182028918925 | 26050 | 26000 | 26050 | 26000 | 6828 |
| 347 | 20250418 | 131500 | 181851251325 | 26050 | 26050 | 26050 | 26000 | 5889 |
| 348 | 20250418 | 131400 | 181697951950 | 26050 | 26050 | 26100 | 26000 | 35855 |
| 349 | 20250418 | 131300 | 180764151000 | 26050 | 26050 | 26050 | 26000 | 17826 |
| 350 | 20250418 | 131200 | 180299894700 | 26050 | 26050 | 26050 | 26000 | 5420 |
| 351 | 20250418 | 131100 | 180158809125 | 26050 | 26050 | 26050 | 26000 | 12488 |
| 352 | 20250418 | 131000 | 179833849825 | 26050 | 26050 | 26100 | 26000 | 22806 |
| 353 | 20250418 | 130900 | 179239689925 | 26050 | 26100 | 26125 | 26000 | 26070 |
| 354 | 20250418 | 130800 | 178559851200 | 26100 | 26100 | 26150 | 26050 | 37066 |
| 355 | 20250418 | 130700 | 177592625975 | 26100 | 26100 | 26100 | 26050 | 41919 |
| 356 | 20250418 | 130600 | 176498573550 | 26100 | 26000 | 26100 | 25950 | 106318 |
| 357 | 20250418 | 130500 | 173732567650 | 25950 | 26000 | 26000 | 25950 | 7268 |
| 358 | 20250418 | 130400 | 173543777950 | 26000 | 25950 | 26000 | 25900 | 22825 |
| 359 | 20250418 | 130300 | 172951306250 | 26000 | 25950 | 26000 | 25950 | 10481 |
| 360 | 20250418 | 130200 | 172679197350 | 25950 | 26000 | 26000 | 25950 | 6041 |
| 361 | 20250418 | 130100 | 172522200550 | 26000 | 26000 | 26000 | 25950 | 3767 |
| 362 | 20250418 | 130000 | 172424341950 | 25950 | 25950 | 26000 | 25950 | 6325 |
| 363 | 20250418 | 125900 | 172259990350 | 26000 | 25950 | 26000 | 25950 | 6820 |
| 364 | 20250418 | 125800 | 172082763250 | 26000 | 25950 | 26000 | 25950 | 6050 |
| 365 | 20250418 | 125700 | 171925601100 | 25950 | 26000 | 26000 | 25950 | 6449 |
| 366 | 20250418 | 125600 | 171758089000 | 26000 | 26000 | 26000 | 25950 | 5672 |
| 367 | 20250418 | 125500 | 171610751800 | 26000 | 26000 | 26000 | 25950 | 9024 |
| 368 | 20250418 | 125400 | 171376233825 | 26000 | 26000 | 26000 | 25950 | 5628 |
| 369 | 20250418 | 125300 | 171229926725 | 25950 | 26000 | 26000 | 25950 | 4611 |
| 370 | 20250418 | 125200 | 171110077475 | 26000 | 26000 | 26000 | 25950 | 5000 |
| 371 | 20250418 | 125100 | 170980168525 | 25950 | 25950 | 26000 | 25950 | 5437 |
| 372 | 20250418 | 125000 | 170838848850 | 26000 | 25950 | 26000 | 25900 | 18456 |
| 373 | 20250418 | 124900 | 170359869025 | 25900 | 25950 | 25950 | 25900 | 3548 |
| 374 | 20250418 | 124800 | 170267854825 | 25950 | 25950 | 25950 | 25900 | 5474 |
| 375 | 20250418 | 124700 | 170125936875 | 25900 | 25950 | 25950 | 25900 | 3676 |
| 376 | 20250418 | 124600 | 170030582725 | 25950 | 25950 | 25950 | 25900 | 14050 |
| 377 | 20250418 | 124500 | 169666121425 | 25900 | 25900 | 25950 | 25900 | 6402 |
| 378 | 20250418 | 124400 | 169500026950 | 25950 | 25900 | 25950 | 25850 | 10605 |
| 379 | 20250418 | 124300 | 169225192725 | 25900 | 26000 | 26000 | 25900 | 42140 |
| 380 | 20250418 | 124200 | 168131837050 | 26000 | 26000 | 26000 | 25950 | 10162 |
| 381 | 20250418 | 124100 | 167867796425 | 26000 | 26000 | 26000 | 25950 | 6994 |
| 382 | 20250418 | 124000 | 167686128800 | 25950 | 25950 | 26000 | 25950 | 14214 |
| 383 | 20250418 | 123900 | 167316855725 | 26000 | 26000 | 26000 | 25950 | 3050 |
| 384 | 20250418 | 123800 | 167237573550 | 25950 | 26000 | 26000 | 25950 | 6956 |
| 385 | 20250418 | 123700 | 167056743625 | 26000 | 26000 | 26000 | 25950 | 6220 |
| 386 | 20250418 | 123600 | 166895065625 | 25975 | 26000 | 26000 | 25950 | 5692 |
| 387 | 20250418 | 123500 | 166747103575 | 26000 | 26000 | 26000 | 25950 | 5422 |
| 388 | 20250418 | 123400 | 166606151475 | 26000 | 26000 | 26000 | 25950 | 7363 |
| 389 | 20250418 | 123300 | 166414747600 | 26000 | 25900 | 26000 | 25900 | 38356 |
| 390 | 20250418 | 123200 | 165418965475 | 25900 | 25950 | 25950 | 25900 | 16151 |
| 391 | 20250418 | 123100 | 164999881700 | 25900 | 25950 | 25950 | 25900 | 5778 |
| 392 | 20250418 | 123000 | 164850047125 | 25950 | 25950 | 25950 | 25900 | 5914 |
| 393 | 20250418 | 122900 | 164696611450 | 25950 | 25950 | 25950 | 25900 | 3289 |
| 394 | 20250418 | 122800 | 164611283275 | 25950 | 25950 | 25950 | 25900 | 4123 |
| 395 | 20250418 | 122700 | 164504313900 | 25950 | 25950 | 25950 | 25900 | 17650 |
| 396 | 20250418 | 122600 | 164046859100 | 25950 | 25950 | 25950 | 25900 | 4643 |
| 397 | 20250418 | 122500 | 163926430175 | 25900 | 25950 | 25950 | 25900 | 6732 |
| 398 | 20250418 | 122400 | 163751912725 | 25950 | 25950 | 25950 | 25900 | 7472 |
| 399 | 20250418 | 122300 | 163558198700 | 25950 | 25900 | 25950 | 25850 | 53023 |
| 400 | 20250418 | 122200 | 162183417150 | 25900 | 25900 | 25900 | 25850 | 6365 |
| 401 | 20250418 | 122100 | 162018623400 | 25875 | 25875 | 25900 | 25850 | 5523 |
| 402 | 20250418 | 122000 | 161875633350 | 25900 | 25900 | 25900 | 25850 | 9415 |
| 403 | 20250418 | 121900 | 161631833300 | 25900 | 25900 | 25900 | 25850 | 2430 |
| 404 | 20250418 | 121800 | 161568934600 | 25850 | 25900 | 25900 | 25850 | 6937 |
| 405 | 20250418 | 121700 | 161389338825 | 25900 | 25900 | 25900 | 25850 | 3254 |
| 406 | 20250418 | 121600 | 161305122925 | 25900 | 25900 | 25900 | 25850 | 3361 |
| 407 | 20250418 | 121500 | 161218128150 | 25900 | 25900 | 25900 | 25850 | 10270 |
| 408 | 20250418 | 121400 | 160952338450 | 25850 | 25850 | 25900 | 25850 | 3967 |
| 409 | 20250418 | 121300 | 160849666525 | 25850 | 25900 | 25900 | 25850 | 10121 |
| 410 | 20250418 | 121200 | 160587905625 | 25900 | 25900 | 25900 | 25850 | 5493 |
| 411 | 20250418 | 121100 | 160445701350 | 25900 | 25900 | 25900 | 25850 | 11878 |
| 412 | 20250418 | 121000 | 160138079150 | 25900 | 25875 | 25900 | 25850 | 3851 |
| 413 | 20250418 | 120900 | 160038420150 | 25875 | 25850 | 25900 | 25850 | 4216 |
| 414 | 20250418 | 120800 | 159929327875 | 25850 | 25900 | 25900 | 25850 | 2785 |
| 415 | 20250418 | 120700 | 159857219675 | 25900 | 25900 | 25900 | 25850 | 3224 |
| 416 | 20250418 | 120600 | 159773758375 | 25900 | 25900 | 25900 | 25850 | 4193 |
| 417 | 20250418 | 120500 | 159665223800 | 25900 | 25850 | 25900 | 25850 | 4101 |
| 418 | 20250418 | 120400 | 159559048575 | 25900 | 25950 | 25950 | 25850 | 21224 |
| 419 | 20250418 | 120300 | 159009370750 | 25950 | 25950 | 26000 | 25900 | 12030 |
| 420 | 20250418 | 120200 | 158697253275 | 25950 | 26000 | 26000 | 25950 | 30292 |
| 421 | 20250418 | 120100 | 157911033275 | 26000 | 26000 | 26000 | 25950 | 4110 |
| 422 | 20250418 | 120000 | 157804216750 | 25950 | 26000 | 26000 | 25950 | 6064 |
| 423 | 20250418 | 115900 | 157646581225 | 26000 | 26000 | 26000 | 25950 | 25430 |
| 424 | 20250418 | 115800 | 156985626250 | 26000 | 26000 | 26000 | 25950 | 9041 |
| 425 | 20250418 | 115700 | 156750626800 | 26000 | 25950 | 26000 | 25950 | 5223 |
| 426 | 20250418 | 115600 | 156614923050 | 26000 | 26000 | 26000 | 25950 | 4980 |
| 427 | 20250418 | 115500 | 156485545850 | 25950 | 25950 | 26000 | 25950 | 4115 |
| 428 | 20250418 | 115400 | 156378604250 | 26000 | 25950 | 26000 | 25950 | 16631 |
| 429 | 20250418 | 115300 | 155946851225 | 25950 | 25950 | 26000 | 25900 | 62936 |
| 430 | 20250418 | 115200 | 154313445300 | 25950 | 25950 | 25950 | 25900 | 6230 |
| 431 | 20250418 | 115100 | 154151779800 | 25950 | 25950 | 25950 | 25900 | 13661 |
| 432 | 20250418 | 115000 | 153797288850 | 25950 | 25950 | 26000 | 25900 | 50995 |
| 433 | 20250418 | 114900 | 152474032400 | 25950 | 25950 | 25950 | 25900 | 4961 |
| 434 | 20250418 | 114800 | 152345350225 | 25950 | 25900 | 25950 | 25900 | 8659 |
| 435 | 20250418 | 114700 | 152120702075 | 25950 | 25950 | 25950 | 25900 | 5806 |
| 436 | 20250418 | 114600 | 151970098750 | 25950 | 25900 | 25950 | 25850 | 38390 |
| 437 | 20250418 | 114500 | 150975635900 | 25900 | 25900 | 25900 | 25850 | 9189 |
| 438 | 20250418 | 114400 | 150737946925 | 25900 | 25900 | 25900 | 25850 | 5256 |
| 439 | 20250418 | 114300 | 150601970225 | 25900 | 25900 | 25900 | 25850 | 4669 |
| 440 | 20250418 | 114200 | 150481094675 | 25900 | 25900 | 25900 | 25850 | 14263 |
| 441 | 20250418 | 114100 | 150112191250 | 25900 | 25850 | 25900 | 25850 | 3690 |
| 442 | 20250418 | 114000 | 150016661400 | 25900 | 25900 | 25900 | 25800 | 13985 |
| 443 | 20250418 | 113900 | 149655126950 | 25900 | 25900 | 25900 | 25850 | 20929 |
| 444 | 20250418 | 113800 | 149113947300 | 25900 | 25900 | 25900 | 25850 | 5879 |
| 445 | 20250418 | 113700 | 148961695175 | 25900 | 25950 | 25950 | 25850 | 6689 |
| 446 | 20250418 | 113600 | 148788458025 | 25900 | 25900 | 25950 | 25850 | 16524 |
| 447 | 20250418 | 113500 | 148360477575 | 25900 | 25900 | 25900 | 25850 | 3960 |
| 448 | 20250418 | 113400 | 148257943425 | 25900 | 25950 | 25950 | 25850 | 9234 |
| 449 | 20250418 | 113300 | 148018697425 | 25950 | 25950 | 25950 | 25850 | 9760 |
| 450 | 20250418 | 113200 | 147765815025 | 25950 | 25950 | 25950 | 25850 | 20635 |
| 451 | 20250418 | 113100 | 147231302675 | 25950 | 25900 | 25950 | 25850 | 11341 |
| 452 | 20250418 | 113000 | 146937518850 | 25900 | 25900 | 25900 | 25850 | 4347 |
| 453 | 20250418 | 112900 | 146824944325 | 25900 | 25900 | 25900 | 25850 | 3528 |
| 454 | 20250418 | 112800 | 146733604875 | 25900 | 25850 | 25900 | 25800 | 21001 |
| 455 | 20250418 | 112700 | 146190411875 | 25850 | 25850 | 25850 | 25800 | 6938 |
| 456 | 20250418 | 112600 | 146011227700 | 25850 | 25850 | 25850 | 25800 | 7189 |
| 457 | 20250418 | 112500 | 145825516900 | 25850 | 25900 | 25900 | 25800 | 26739 |
| 458 | 20250418 | 112400 | 145134407100 | 25900 | 25875 | 25900 | 25850 | 5902 |
| 459 | 20250418 | 112300 | 144981563425 | 25850 | 25900 | 25900 | 25850 | 4493 |
| 460 | 20250418 | 112200 | 144865285275 | 25850 | 25900 | 25900 | 25850 | 5279 |
| 461 | 20250418 | 112100 | 144728639050 | 25900 | 25900 | 25900 | 25850 | 7228 |
| 462 | 20250418 | 112000 | 144541498000 | 25900 | 25850 | 25900 | 25800 | 20167 |
| 463 | 20250418 | 111900 | 144020117425 | 25850 | 25800 | 25850 | 25800 | 3762 |
| 464 | 20250418 | 111800 | 143922902300 | 25800 | 25850 | 25850 | 25800 | 6768 |
| 465 | 20250418 | 111700 | 143747994375 | 25850 | 25850 | 25850 | 25800 | 10588 |
| 466 | 20250418 | 111600 | 143474361775 | 25850 | 25800 | 25850 | 25750 | 23424 |
| 467 | 20250418 | 111500 | 142869968350 | 25800 | 25825 | 25850 | 25800 | 16426 |
| 468 | 20250418 | 111400 | 142445971125 | 25850 | 25900 | 25900 | 25800 | 28140 |
| 469 | 20250418 | 111300 | 141719051075 | 25900 | 25950 | 25950 | 25850 | 27966 |
| 470 | 20250418 | 111200 | 140994637850 | 25950 | 25950 | 25950 | 25900 | 14043 |
| 471 | 20250418 | 111100 | 140630638225 | 25950 | 26000 | 26000 | 25950 | 65030 |
| 472 | 20250418 | 111000 | 138942735075 | 26000 | 26000 | 26000 | 25950 | 38763 |
| 473 | 20250418 | 110900 | 137935267350 | 26000 | 25950 | 26000 | 25900 | 37626 |
| 474 | 20250418 | 110800 | 136958641525 | 25900 | 25950 | 25950 | 25900 | 21395 |
| 475 | 20250418 | 110700 | 136403506025 | 25900 | 25950 | 25950 | 25900 | 10725 |
| 476 | 20250418 | 110600 | 136125266975 | 25925 | 25950 | 25950 | 25900 | 13507 |
| 477 | 20250418 | 110500 | 135774790725 | 25900 | 25900 | 25950 | 25850 | 31654 |
| 478 | 20250418 | 110400 | 134954694375 | 25900 | 25950 | 25950 | 25850 | 50496 |
| 479 | 20250418 | 110300 | 133645903900 | 25950 | 25950 | 25950 | 25900 | 24996 |
| 480 | 20250418 | 110200 | 132997295175 | 25900 | 25900 | 25950 | 25900 | 23337 |
| 481 | 20250418 | 110100 | 132392148575 | 25950 | 25950 | 25950 | 25850 | 30492 |
| 482 | 20250418 | 110000 | 131602228725 | 25900 | 25900 | 25950 | 25850 | 92182 |
| 483 | 20250418 | 105900 | 129214634175 | 25900 | 25850 | 25900 | 25850 | 61411 |
| 484 | 20250418 | 105800 | 127626101400 | 25850 | 25825 | 25850 | 25800 | 5575 |
| 485 | 20250418 | 105700 | 127482008275 | 25850 | 25850 | 25850 | 25800 | 8744 |
| 486 | 20250418 | 105600 | 127256030900 | 25850 | 25850 | 25850 | 25800 | 6528 |
| 487 | 20250418 | 105500 | 127087393050 | 25850 | 25800 | 25850 | 25750 | 29996 |
| 488 | 20250418 | 105400 | 126312961975 | 25800 | 25800 | 25800 | 25750 | 5655 |
| 489 | 20250418 | 105300 | 126167086250 | 25800 | 25800 | 25800 | 25750 | 5664 |
| 490 | 20250418 | 105200 | 126020964750 | 25800 | 25850 | 25850 | 25750 | 3090 |
| 491 | 20250418 | 105100 | 125941249875 | 25800 | 25800 | 25850 | 25750 | 44343 |
| 492 | 20250418 | 105000 | 124797065550 | 25800 | 25800 | 25800 | 25750 | 6007 |
| 493 | 20250418 | 104900 | 124642129600 | 25750 | 25800 | 25800 | 25750 | 4379 |
| 494 | 20250418 | 104800 | 124529174625 | 25800 | 25800 | 25800 | 25750 | 6884 |
| 495 | 20250418 | 104700 | 124351608325 | 25800 | 25750 | 25800 | 25750 | 5307 |
| 496 | 20250418 | 104600 | 124214773225 | 25750 | 25750 | 25800 | 25750 | 12578 |
| 497 | 20250418 | 104500 | 123890726000 | 25800 | 25800 | 25800 | 25750 | 4556 |
| 498 | 20250418 | 104400 | 123773202850 | 25800 | 25800 | 25800 | 25750 | 5624 |
| 499 | 20250418 | 104300 | 123628179450 | 25800 | 25700 | 25800 | 25700 | 10008 |
| 500 | 20250418 | 104200 | 123370477950 | 25700 | 25750 | 25800 | 25700 | 20402 |
| 501 | 20250418 | 104100 | 122845072550 | 25750 | 25800 | 25800 | 25700 | 36551 |
| 502 | 20250418 | 104000 | 121903881175 | 25800 | 25800 | 25800 | 25750 | 5809 |
| 503 | 20250418 | 103900 | 121754052175 | 25800 | 25800 | 25800 | 25750 | 7320 |
| 504 | 20250418 | 103800 | 121565228525 | 25800 | 25800 | 25800 | 25750 | 13607 |
| 505 | 20250418 | 103700 | 121214179575 | 25800 | 25800 | 25800 | 25750 | 17391 |
| 506 | 20250418 | 103600 | 120765517675 | 25800 | 25800 | 25850 | 25750 | 39450 |
| 507 | 20250418 | 103500 | 119748075225 | 25750 | 25750 | 25800 | 25750 | 15284 |
| 508 | 20250418 | 103400 | 119353944575 | 25750 | 25750 | 25800 | 25700 | 51493 |
| 509 | 20250418 | 103300 | 118028008175 | 25750 | 25650 | 25750 | 25650 | 37803 |
| 510 | 20250418 | 103200 | 117055985900 | 25700 | 25700 | 25700 | 25650 | 6783 |
| 511 | 20250418 | 103100 | 116881735650 | 25700 | 25650 | 25700 | 25650 | 14233 |
| 512 | 20250418 | 103000 | 116516172500 | 25700 | 25700 | 25700 | 25650 | 9750 |
| 513 | 20250418 | 102900 | 116265652900 | 25700 | 25700 | 25750 | 25650 | 17850 |
| 514 | 20250418 | 102800 | 115806957425 | 25700 | 25750 | 25750 | 25700 | 6868 |
| 515 | 20250418 | 102700 | 115630271675 | 25700 | 25750 | 25750 | 25675 | 12069 |
| 516 | 20250418 | 102600 | 115320013225 | 25700 | 25700 | 25750 | 25700 | 20562 |
| 517 | 20250418 | 102500 | 114791323925 | 25700 | 25750 | 25750 | 25700 | 19972 |
| 518 | 20250418 | 102400 | 114277830700 | 25750 | 25700 | 25750 | 25700 | 6775 |
| 519 | 20250418 | 102300 | 114103453325 | 25750 | 25750 | 25750 | 25650 | 19772 |
| 520 | 20250418 | 102200 | 113595143300 | 25750 | 25750 | 25750 | 25700 | 11793 |
| 521 | 20250418 | 102100 | 113291714750 | 25750 | 25700 | 25750 | 25650 | 30351 |
| 522 | 20250418 | 102000 | 112511554225 | 25700 | 25800 | 25800 | 25700 | 22542 |
| 523 | 20250418 | 101900 | 111931044450 | 25800 | 25650 | 25800 | 25650 | 33745 |
| 524 | 20250418 | 101800 | 111062618300 | 25675 | 25650 | 25700 | 25600 | 28131 |
| 525 | 20250418 | 101700 | 110341403725 | 25650 | 25600 | 25650 | 25550 | 31564 |
| 526 | 20250418 | 101600 | 109533360900 | 25600 | 25550 | 25600 | 25550 | 9528 |
| 527 | 20250418 | 101500 | 109289769925 | 25600 | 25550 | 25600 | 25550 | 12119 |
| 528 | 20250418 | 101400 | 108979969000 | 25550 | 25550 | 25550 | 25500 | 16880 |
| 529 | 20250418 | 101300 | 108549392250 | 25550 | 25500 | 25550 | 25450 | 21734 |
| 530 | 20250418 | 101200 | 107994950175 | 25500 | 25500 | 25550 | 25500 | 15406 |
| 531 | 20250418 | 101100 | 107601483475 | 25550 | 25550 | 25600 | 25500 | 19734 |
| 532 | 20250418 | 101000 | 107097628875 | 25600 | 25550 | 25600 | 25500 | 14544 |
| 533 | 20250418 | 100900 | 106725911050 | 25600 | 25500 | 25600 | 25500 | 16865 |
| 534 | 20250418 | 100800 | 106294904375 | 25525 | 25550 | 25600 | 25500 | 8069 |
| 535 | 20250418 | 100700 | 106088923500 | 25600 | 25550 | 25600 | 25450 | 71277 |
| 536 | 20250418 | 100600 | 104269523625 | 25550 | 25600 | 25600 | 25500 | 32535 |
| 537 | 20250418 | 100500 | 103437886950 | 25600 | 25600 | 25600 | 25550 | 8460 |
| 538 | 20250418 | 100400 | 103221555625 | 25550 | 25600 | 25650 | 25550 | 20929 |
| 539 | 20250418 | 100300 | 102685855450 | 25650 | 25650 | 25650 | 25600 | 13116 |
| 540 | 20250418 | 100200 | 102349884825 | 25600 | 25650 | 25650 | 25600 | 20859 |
| 541 | 20250418 | 100100 | 101815654000 | 25600 | 25700 | 25700 | 25600 | 48613 |
| 542 | 20250418 | 100000 | 100569993525 | 25700 | 25800 | 25800 | 25650 | 50559 |
| 543 | 20250418 | 095900 | 99270005650 | 25750 | 25750 | 25800 | 25700 | 62542 |
| 544 | 20250418 | 095800 | 97661106000 | 25750 | 25800 | 25800 | 25700 | 70604 |
| 545 | 20250418 | 095700 | 95842962375 | 25750 | 25750 | 25800 | 25750 | 12196 |
| 546 | 20250418 | 095600 | 95528530725 | 25800 | 25800 | 25800 | 25750 | 18853 |
| 547 | 20250418 | 095500 | 95042565725 | 25800 | 25800 | 25850 | 25700 | 39217 |
| 548 | 20250418 | 095400 | 94031735325 | 25800 | 25850 | 25900 | 25800 | 36895 |
| 549 | 20250418 | 095300 | 93078256375 | 25850 | 25800 | 25850 | 25750 | 55247 |
| 550 | 20250418 | 095200 | 91652791100 | 25800 | 25800 | 25850 | 25750 | 28608 |
| 551 | 20250418 | 095100 | 90914788250 | 25850 | 25900 | 25950 | 25800 | 102848 |
| 552 | 20250418 | 095000 | 88253110050 | 25850 | 25900 | 25900 | 25850 | 38074 |
| 553 | 20250418 | 094900 | 87267512525 | 25900 | 25850 | 25900 | 25800 | 47536 |
| 554 | 20250418 | 094800 | 86038161175 | 25850 | 25750 | 25850 | 25700 | 64925 |
| 555 | 20250418 | 094700 | 84363440500 | 25700 | 25700 | 25750 | 25650 | 27782 |
| 556 | 20250418 | 094600 | 83648883875 | 25700 | 25650 | 25700 | 25600 | 38209 |
| 557 | 20250418 | 094500 | 82668101650 | 25650 | 25700 | 25700 | 25600 | 35606 |
| 558 | 20250418 | 094400 | 81754443550 | 25650 | 25800 | 25800 | 25650 | 83119 |
| 559 | 20250418 | 094300 | 79615338925 | 25800 | 25750 | 25800 | 25700 | 75359 |
| 560 | 20250418 | 094200 | 77673993300 | 25700 | 25750 | 25800 | 25700 | 116882 |
| 561 | 20250418 | 094100 | 74665359650 | 25750 | 25550 | 25750 | 25550 | 147542 |
| 562 | 20250418 | 094000 | 70876046975 | 25600 | 25550 | 25600 | 25550 | 12355 |
| 563 | 20250418 | 093900 | 70559831200 | 25600 | 25525 | 25600 | 25500 | 42692 |
| 564 | 20250418 | 093800 | 69469120625 | 25525 | 25600 | 25600 | 25500 | 42437 |
| 565 | 20250418 | 093700 | 68384651550 | 25600 | 25550 | 25600 | 25500 | 38981 |
| 566 | 20250418 | 093600 | 67388883725 | 25550 | 25550 | 25600 | 25500 | 27491 |
| 567 | 20250418 | 093500 | 66686012775 | 25550 | 25500 | 25600 | 25500 | 50121 |
| 568 | 20250418 | 093400 | 65405802850 | 25550 | 25550 | 25550 | 25500 | 26543 |
| 569 | 20250418 | 093300 | 64728370950 | 25550 | 25550 | 25550 | 25450 | 47100 |
| 570 | 20250418 | 093200 | 63527279750 | 25550 | 25500 | 25600 | 25450 | 72910 |
| 571 | 20250418 | 093100 | 61664364825 | 25500 | 25450 | 25500 | 25400 | 22343 |
| 572 | 20250418 | 093000 | 61095477200 | 25450 | 25400 | 25450 | 25350 | 29587 |
| 573 | 20250418 | 092900 | 60343850950 | 25400 | 25400 | 25450 | 25300 | 71975 |
| 574 | 20250418 | 092800 | 58518560600 | 25450 | 25500 | 25500 | 25350 | 78605 |
| 575 | 20250418 | 092700 | 56519448700 | 25475 | 25500 | 25550 | 25450 | 40050 |
| 576 | 20250418 | 092600 | 55497918725 | 25500 | 25450 | 25550 | 25400 | 95718 |
| 577 | 20250418 | 092500 | 53058612275 | 25500 | 25450 | 25500 | 25450 | 35891 |
| 578 | 20250418 | 092400 | 52144017575 | 25500 | 25600 | 25650 | 25400 | 149858 |
| 579 | 20250418 | 092300 | 48320407200 | 25600 | 25550 | 25650 | 25500 | 133039 |
| 580 | 20250418 | 092200 | 44915634325 | 25550 | 25500 | 25550 | 25450 | 77912 |
| 581 | 20250418 | 092100 | 42929777950 | 25500 | 25400 | 25500 | 25350 | 67395 |
| 582 | 20250418 | 092000 | 41215337050 | 25400 | 25250 | 25400 | 25250 | 65307 |
| 583 | 20250418 | 091900 | 39559630000 | 25300 | 25250 | 25300 | 25250 | 23994 |
| 584 | 20250418 | 091800 | 38953046950 | 25200 | 25300 | 25300 | 25200 | 46058 |
| 585 | 20250418 | 091700 | 37790197450 | 25250 | 25300 | 25300 | 25250 | 12204 |
| 586 | 20250418 | 091600 | 37481758975 | 25300 | 25250 | 25350 | 25200 | 60482 |
| 587 | 20250418 | 091500 | 35953163675 | 25250 | 25275 | 25300 | 25200 | 52415 |
| 588 | 20250418 | 091400 | 34628632825 | 25300 | 25250 | 25300 | 25200 | 31695 |
| 589 | 20250418 | 091300 | 33829318375 | 25200 | 25300 | 25300 | 25150 | 25112 |
| 590 | 20250418 | 091200 | 33196077650 | 25250 | 25200 | 25300 | 25200 | 19283 |
| 591 | 20250418 | 091100 | 32709338700 | 25250 | 25250 | 25300 | 25150 | 70615 |
| 592 | 20250418 | 091000 | 30929839750 | 25300 | 25300 | 25350 | 25200 | 60699 |
| 593 | 20250418 | 090900 | 29394363125 | 25300 | 25250 | 25400 | 25200 | 68962 |
| 594 | 20250418 | 090800 | 27651450075 | 25250 | 25400 | 25400 | 25150 | 112777 |
| 595 | 20250418 | 090700 | 24801735100 | 25400 | 25250 | 25450 | 25200 | 181465 |
| 596 | 20250418 | 090600 | 20203648150 | 25250 | 25050 | 25250 | 25000 | 126220 |
| 597 | 20250418 | 090500 | 17034549175 | 25050 | 25050 | 25100 | 25050 | 14884 |
| 598 | 20250418 | 090400 | 16661513625 | 25050 | 25100 | 25100 | 25050 | 23278 |
| 599 | 20250418 | 090300 | 16077650125 | 25050 | 25150 | 25150 | 25050 | 55180 |
| 600 | 20250418 | 090200 | 14693061100 | 25100 | 25200 | 25200 | 25050 | 122937 |
| 601 | 20250418 | 090100 | 11606549625 | 25200 | 25200 | 25300 | 25150 | 72064 |
| 602 | 20250418 | 090000 | 9789946175 | 25200 | 25250 | 25300 | 25050 | 388150 |