34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 193400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 3 | 20250418 | 193300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250418 | 193200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250418 | 193100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250418 | 193000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250418 | 192900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250418 | 192800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250418 | 192700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250418 | 192600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250418 | 192500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250418 | 192400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250418 | 192300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250418 | 192200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250418 | 192100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250418 | 192000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250418 | 191900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250418 | 191800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250418 | 191700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250418 | 191600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250418 | 191500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250418 | 191400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250418 | 191300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250418 | 191200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250418 | 191100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250418 | 191000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250418 | 190900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250418 | 190800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250418 | 190700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250418 | 190600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250418 | 190500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250418 | 190400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 33 | 20250418 | 190300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250418 | 190200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250418 | 190100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250418 | 190000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250418 | 185900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250418 | 185800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250418 | 185700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250418 | 185600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250418 | 185500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250418 | 185400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250418 | 185300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250418 | 185200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250418 | 185100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250418 | 185000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250418 | 184900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250418 | 184800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250418 | 184700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250418 | 184600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250418 | 184500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250418 | 184400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250418 | 184300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250418 | 184200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250418 | 184100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250418 | 184000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250418 | 183900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250418 | 183800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250418 | 183700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250418 | 183600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250418 | 183500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250418 | 183400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 63 | 20250418 | 183300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250418 | 183200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250418 | 183100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250418 | 183000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250418 | 182900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250418 | 182800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250418 | 182700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250418 | 182600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250418 | 182500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250418 | 182400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250418 | 182300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250418 | 182200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250418 | 182100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250418 | 182000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250418 | 181900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250418 | 181800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250418 | 181700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250418 | 181600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250418 | 181500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250418 | 181400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250418 | 181300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250418 | 181200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250418 | 181100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250418 | 181000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250418 | 180900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250418 | 180800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250418 | 180700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250418 | 180600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250418 | 180500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250418 | 180400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 93 | 20250418 | 180300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250418 | 180200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250418 | 180100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250418 | 180000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250418 | 175900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250418 | 175800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250418 | 175700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250418 | 175600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250418 | 175500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250418 | 175400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250418 | 175300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250418 | 175200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250418 | 175100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250418 | 175000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250418 | 174900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250418 | 174800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250418 | 174700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250418 | 174600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250418 | 174500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250418 | 174400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250418 | 174300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250418 | 174200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250418 | 174100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250418 | 174000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250418 | 173900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250418 | 173800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250418 | 173700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250418 | 173600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250418 | 173500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250418 | 173400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 123 | 20250418 | 173300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250418 | 173200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250418 | 173100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250418 | 173000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250418 | 172900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250418 | 172800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250418 | 172700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250418 | 172600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250418 | 172500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250418 | 172400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250418 | 172300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250418 | 172200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250418 | 172100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250418 | 172000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250418 | 171900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250418 | 171800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250418 | 171700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250418 | 171600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250418 | 171500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250418 | 171400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250418 | 171300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250418 | 171200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250418 | 171100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250418 | 171000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250418 | 170900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250418 | 170800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250418 | 170700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250418 | 170600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250418 | 170500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250418 | 170400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 153 | 20250418 | 170300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250418 | 170200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250418 | 170100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250418 | 170000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250418 | 165900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250418 | 165800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250418 | 165700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250418 | 165600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250418 | 165500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250418 | 165400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250418 | 165300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250418 | 165200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250418 | 165100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250418 | 165000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250418 | 164900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250418 | 164800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250418 | 164700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250418 | 164600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250418 | 164500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250418 | 164400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250418 | 164300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250418 | 164200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250418 | 164100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250418 | 164000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250418 | 163900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250418 | 163800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250418 | 163700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250418 | 163600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250418 | 163500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250418 | 163400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 183 | 20250418 | 163300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250418 | 163200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250418 | 163100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250418 | 163000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250418 | 162900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250418 | 162800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250418 | 162700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250418 | 162600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250418 | 162500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250418 | 162400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250418 | 162300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250418 | 162200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250418 | 162100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250418 | 162000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250418 | 161900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250418 | 161800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250418 | 161700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250418 | 161600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250418 | 161500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250418 | 161400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250418 | 161300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250418 | 161200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250418 | 161100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250418 | 161000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250418 | 160900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250418 | 160800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250418 | 160700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250418 | 160600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250418 | 160500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250418 | 160400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 213 | 20250418 | 160300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250418 | 160200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250418 | 160100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250418 | 160000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250418 | 155900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250418 | 155800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250418 | 155700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250418 | 155600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250418 | 155500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250418 | 155400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250418 | 155300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250418 | 155200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250418 | 155100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250418 | 155000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250418 | 154900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250418 | 154800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250418 | 154700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20250418 | 154600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20250418 | 154500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250418 | 154400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250418 | 154300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250418 | 154200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250418 | 154100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250418 | 154000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250418 | 153900 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250418 | 153800 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250418 | 153700 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250418 | 153600 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250418 | 153500 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20250418 | 153400 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 243 | 20250418 | 153300 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20250418 | 153200 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20250418 | 153100 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20250418 | 153000 | 4837864850 | 22600 | 22600 | 22600 | 22600 | 11197 |
| 247 | 20250418 | 152900 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20250418 | 152800 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20250418 | 152700 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20250418 | 152600 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20250418 | 152500 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20250418 | 152400 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20250418 | 152300 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20250418 | 152200 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20250418 | 152100 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20250418 | 152000 | 4584812650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20250418 | 151900 | 4584812650 | 22550 | 22600 | 22600 | 22550 | 130 |
| 258 | 20250418 | 151800 | 4581878900 | 22550 | 22550 | 22550 | 22500 | 163 |
| 259 | 20250418 | 151700 | 4578203950 | 22550 | 22600 | 22600 | 22550 | 558 |
| 260 | 20250418 | 151600 | 4565593950 | 22600 | 22550 | 22600 | 22550 | 1933 |
| 261 | 20250418 | 151500 | 4521919150 | 22550 | 22550 | 22550 | 22500 | 1204 |
| 262 | 20250418 | 151400 | 4494769950 | 22550 | 22550 | 22550 | 22500 | 1264 |
| 263 | 20250418 | 151300 | 4466272200 | 22550 | 22500 | 22550 | 22500 | 226 |
| 264 | 20250418 | 151200 | 4461182300 | 22500 | 22550 | 22550 | 22500 | 160 |
| 265 | 20250418 | 151100 | 4457576450 | 22550 | 22500 | 22550 | 22500 | 345 |
| 266 | 20250418 | 151000 | 4449801700 | 22500 | 22550 | 22550 | 22450 | 393 |
| 267 | 20250418 | 150900 | 4440956450 | 22550 | 22500 | 22550 | 22450 | 483 |
| 268 | 20250418 | 150800 | 4430084300 | 22450 | 22550 | 22550 | 22450 | 799 |
| 269 | 20250418 | 150700 | 4412098800 | 22500 | 22500 | 22550 | 22450 | 321 |
| 270 | 20250418 | 150600 | 4404875150 | 22500 | 22500 | 22500 | 22450 | 314 |
| 271 | 20250418 | 150500 | 4397810300 | 22500 | 22500 | 22500 | 22450 | 313 |
| 272 | 20250418 | 150400 | 4390767900 | 22500 | 22500 | 22500 | 22500 | 164 |
| 273 | 20250418 | 150300 | 4387077900 | 22500 | 22500 | 22500 | 22450 | 309 |
| 274 | 20250418 | 150200 | 4380134300 | 22500 | 22450 | 22500 | 22400 | 521 |
| 275 | 20250418 | 150100 | 4368430550 | 22500 | 22450 | 22500 | 22400 | 281 |
| 276 | 20250418 | 150000 | 4362113600 | 22450 | 22500 | 22500 | 22450 | 354 |
| 277 | 20250418 | 145900 | 4354157100 | 22450 | 22550 | 22550 | 22400 | 392 |
| 278 | 20250418 | 145800 | 4345340900 | 22550 | 22550 | 22550 | 22450 | 470 |
| 279 | 20250418 | 145700 | 4334756800 | 22550 | 22500 | 22550 | 22500 | 398 |
| 280 | 20250418 | 145600 | 4325795250 | 22500 | 22500 | 22550 | 22450 | 320 |
| 281 | 20250418 | 145500 | 4318600450 | 22500 | 22500 | 22500 | 22450 | 377 |
| 282 | 20250418 | 145400 | 4310118600 | 22500 | 22500 | 22500 | 22450 | 452 |
| 283 | 20250418 | 145300 | 4299948650 | 22500 | 22500 | 22500 | 22450 | 258 |
| 284 | 20250418 | 145200 | 4294143700 | 22500 | 22500 | 22500 | 22450 | 920 |
| 285 | 20250418 | 145100 | 4273471600 | 22500 | 22500 | 22500 | 22500 | 428 |
| 286 | 20250418 | 145000 | 4263841600 | 22500 | 22500 | 22500 | 22450 | 568 |
| 287 | 20250418 | 144900 | 4251069400 | 22500 | 22500 | 22500 | 22450 | 268 |
| 288 | 20250418 | 144800 | 4245043600 | 22500 | 22500 | 22500 | 22450 | 1146 |
| 289 | 20250418 | 144700 | 4219306700 | 22500 | 22500 | 22500 | 22500 | 396 |
| 290 | 20250418 | 144600 | 4210396700 | 22500 | 22500 | 22500 | 22500 | 447 |
| 291 | 20250418 | 144500 | 4200339200 | 22500 | 22500 | 22550 | 22450 | 1023 |
| 292 | 20250418 | 144400 | 4177359450 | 22500 | 22550 | 22550 | 22450 | 850 |
| 293 | 20250418 | 144300 | 4158264050 | 22500 | 22500 | 22550 | 22450 | 412 |
| 294 | 20250418 | 144200 | 4148991550 | 22500 | 22500 | 22500 | 22450 | 518 |
| 295 | 20250418 | 144100 | 4137336650 | 22500 | 22450 | 22500 | 22450 | 448 |
| 296 | 20250418 | 144000 | 4127268350 | 22500 | 22500 | 22500 | 22400 | 451 |
| 297 | 20250418 | 143900 | 4117133300 | 22450 | 22500 | 22500 | 22450 | 523 |
| 298 | 20250418 | 143800 | 4105385150 | 22450 | 22500 | 22500 | 22450 | 425 |
| 299 | 20250418 | 143700 | 4095824550 | 22500 | 22500 | 22500 | 22450 | 416 |
| 300 | 20250418 | 143600 | 4086472000 | 22500 | 22550 | 22550 | 22400 | 1169 |
| 301 | 20250418 | 143500 | 4060208450 | 22550 | 22550 | 22550 | 22500 | 461 |
| 302 | 20250418 | 143400 | 4049829300 | 22550 | 22500 | 22550 | 22500 | 256 |
| 303 | 20250418 | 143300 | 4044059550 | 22500 | 22500 | 22550 | 22500 | 529 |
| 304 | 20250418 | 143200 | 4032144850 | 22550 | 22500 | 22550 | 22500 | 443 |
| 305 | 20250418 | 143100 | 4022160950 | 22500 | 22550 | 22550 | 22500 | 513 |
| 306 | 20250418 | 143000 | 4010597700 | 22550 | 22500 | 22550 | 22500 | 365 |
| 307 | 20250418 | 142900 | 4002373200 | 22500 | 22500 | 22550 | 22500 | 560 |
| 308 | 20250418 | 142800 | 3989756550 | 22500 | 22500 | 22550 | 22450 | 492 |
| 309 | 20250418 | 142700 | 3978684400 | 22500 | 22500 | 22550 | 22450 | 550 |
| 310 | 20250418 | 142600 | 3966307800 | 22500 | 22550 | 22550 | 22450 | 1536 |
| 311 | 20250418 | 142500 | 3931729950 | 22500 | 22550 | 22550 | 22500 | 619 |
| 312 | 20250418 | 142400 | 3917789050 | 22550 | 22500 | 22550 | 22450 | 778 |
| 313 | 20250418 | 142300 | 3900291000 | 22500 | 22500 | 22550 | 22450 | 1645 |
| 314 | 20250418 | 142200 | 3863265200 | 22500 | 22500 | 22550 | 22450 | 916 |
| 315 | 20250418 | 142100 | 3842651650 | 22500 | 22500 | 22500 | 22500 | 559 |
| 316 | 20250418 | 142000 | 3830074150 | 22500 | 22500 | 22500 | 22500 | 555 |
| 317 | 20250418 | 141900 | 3817586650 | 22500 | 22550 | 22550 | 22450 | 700 |
| 318 | 20250418 | 141800 | 3801826700 | 22500 | 22500 | 22550 | 22500 | 363 |
| 319 | 20250418 | 141700 | 3793642300 | 22500 | 22550 | 22550 | 22500 | 566 |
| 320 | 20250418 | 141600 | 3780893900 | 22500 | 22550 | 22550 | 22500 | 473 |
| 321 | 20250418 | 141500 | 3770229200 | 22550 | 22550 | 22550 | 22500 | 366 |
| 322 | 20250418 | 141400 | 3761981150 | 22550 | 22500 | 22550 | 22500 | 446 |
| 323 | 20250418 | 141300 | 3751936100 | 22550 | 22500 | 22550 | 22450 | 623 |
| 324 | 20250418 | 141200 | 3737913550 | 22500 | 22550 | 22550 | 22450 | 575 |
| 325 | 20250418 | 141100 | 3724972550 | 22550 | 22450 | 22550 | 22450 | 328 |
| 326 | 20250418 | 141000 | 3717580300 | 22450 | 22500 | 22500 | 22400 | 711 |
| 327 | 20250418 | 140900 | 3701603175 | 22500 | 22500 | 22500 | 22450 | 516 |
| 328 | 20250418 | 140800 | 3689997825 | 22500 | 22450 | 22500 | 22450 | 594 |
| 329 | 20250418 | 140700 | 3676633775 | 22450 | 22450 | 22500 | 22450 | 258 |
| 330 | 20250418 | 140600 | 3670836775 | 22450 | 22500 | 22500 | 22450 | 1102 |
| 331 | 20250418 | 140500 | 3646089825 | 22450 | 22450 | 22500 | 22450 | 450 |
| 332 | 20250418 | 140400 | 3635979225 | 22500 | 22500 | 22500 | 22450 | 486 |
| 333 | 20250418 | 140300 | 3625058275 | 22500 | 22500 | 22500 | 22400 | 1459 |
| 334 | 20250418 | 140200 | 3592337225 | 22500 | 22500 | 22500 | 22500 | 467 |
| 335 | 20250418 | 140100 | 3581829725 | 22500 | 22500 | 22500 | 22400 | 430 |
| 336 | 20250418 | 140000 | 3572167175 | 22500 | 22500 | 22550 | 22450 | 567 |
| 337 | 20250418 | 135900 | 3559418825 | 22550 | 22550 | 22550 | 22450 | 261 |
| 338 | 20250418 | 135800 | 3553540925 | 22500 | 22500 | 22550 | 22500 | 332 |
| 339 | 20250418 | 135700 | 3546069325 | 22500 | 22550 | 22550 | 22500 | 377 |
| 340 | 20250418 | 135600 | 3537583525 | 22550 | 22600 | 22600 | 22500 | 394 |
| 341 | 20250418 | 135500 | 3528705425 | 22600 | 22450 | 22600 | 22450 | 221 |
| 342 | 20250418 | 135400 | 3523710975 | 22550 | 22500 | 22600 | 22500 | 382 |
| 343 | 20250418 | 135300 | 3515105875 | 22500 | 22550 | 22600 | 22500 | 504 |
| 344 | 20250418 | 135200 | 3503753225 | 22550 | 22550 | 22550 | 22550 | 141 |
| 345 | 20250418 | 135100 | 3500573675 | 22450 | 22500 | 22550 | 22450 | 702 |
| 346 | 20250418 | 135000 | 3484773775 | 22500 | 22550 | 22600 | 22500 | 471 |
| 347 | 20250418 | 134900 | 3474155675 | 22600 | 22500 | 22600 | 22450 | 279 |
| 348 | 20250418 | 134800 | 3467871025 | 22500 | 22600 | 22600 | 22450 | 219 |
| 349 | 20250418 | 134700 | 3462939525 | 22600 | 22500 | 22600 | 22500 | 3569 |
| 350 | 20250418 | 134600 | 3382565325 | 22500 | 22450 | 22500 | 22400 | 1817 |
| 351 | 20250418 | 134500 | 3341774425 | 22450 | 22450 | 22450 | 22350 | 368 |
| 352 | 20250418 | 134400 | 3333514125 | 22450 | 22450 | 22450 | 22250 | 1410 |
| 353 | 20250418 | 134300 | 3302051275 | 22450 | 22400 | 22450 | 22300 | 2883 |
| 354 | 20250418 | 134200 | 3237590075 | 22450 | 22400 | 22450 | 22400 | 242 |
| 355 | 20250418 | 134100 | 3232157875 | 22450 | 22450 | 22450 | 22450 | 299 |
| 356 | 20250418 | 134000 | 3225445325 | 22450 | 22450 | 22450 | 22450 | 64 |
| 357 | 20250418 | 133900 | 3224008525 | 22450 | 22450 | 22450 | 22400 | 234 |
| 358 | 20250418 | 133800 | 3218755775 | 22450 | 22450 | 22450 | 22450 | 229 |
| 359 | 20250418 | 133700 | 3213614725 | 22400 | 22400 | 22400 | 22400 | 16 |
| 360 | 20250418 | 133600 | 3213256325 | 22450 | 22450 | 22450 | 22450 | 351 |
| 361 | 20250418 | 133500 | 3205376375 | 22450 | 22400 | 22450 | 22400 | 290 |
| 362 | 20250418 | 133400 | 3198866375 | 22400 | 22450 | 22450 | 22400 | 1377 |
| 363 | 20250418 | 133300 | 3167953275 | 22400 | 22400 | 22400 | 22400 | 1264 |
| 364 | 20250418 | 133200 | 3139639675 | 22450 | 22400 | 22450 | 22400 | 199 |
| 365 | 20250418 | 133100 | 3135173075 | 22450 | 22450 | 22450 | 22450 | 180 |
| 366 | 20250418 | 133000 | 3131132075 | 22450 | 22450 | 22450 | 22450 | 180 |
| 367 | 20250418 | 132900 | 3127091075 | 22400 | 22400 | 22400 | 22400 | 152 |
| 368 | 20250418 | 132800 | 3123686275 | 22450 | 22350 | 22450 | 22350 | 340 |
| 369 | 20250418 | 132700 | 3116062225 | 22400 | 22400 | 22400 | 22400 | 180 |
| 370 | 20250418 | 132600 | 3112030225 | 22350 | 22400 | 22400 | 22350 | 384 |
| 371 | 20250418 | 132500 | 3103438825 | 22400 | 22400 | 22400 | 22400 | 314 |
| 372 | 20250418 | 132400 | 3096405225 | 22400 | 22450 | 22450 | 22400 | 320 |
| 373 | 20250418 | 132300 | 3089228225 | 22425 | 22450 | 22450 | 22400 | 197 |
| 374 | 20250418 | 132200 | 3084806400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 375 | 20250418 | 132100 | 3084806400 | 22400 | 22400 | 22400 | 22400 | 9 |
| 376 | 20250418 | 132000 | 3084604800 | 22400 | 22400 | 22450 | 22400 | 189 |
| 377 | 20250418 | 131900 | 3080362200 | 22450 | 22450 | 22450 | 22450 | 199 |
| 378 | 20250418 | 131800 | 3075894650 | 22400 | 22400 | 22400 | 22400 | 14 |
| 379 | 20250418 | 131700 | 3075581050 | 22450 | 22450 | 22450 | 22450 | 187 |
| 380 | 20250418 | 131600 | 3071382900 | 22400 | 22400 | 22450 | 22400 | 193 |
| 381 | 20250418 | 131500 | 3067050700 | 22450 | 22400 | 22450 | 22400 | 216 |
| 382 | 20250418 | 131400 | 3062203300 | 22400 | 22400 | 22400 | 22400 | 27 |
| 383 | 20250418 | 131300 | 3061598500 | 22450 | 22400 | 22450 | 22400 | 207 |
| 384 | 20250418 | 131200 | 3056952700 | 22400 | 22450 | 22450 | 22400 | 1716 |
| 385 | 20250418 | 131100 | 3018501950 | 22450 | 22450 | 22450 | 22450 | 501 |
| 386 | 20250418 | 131000 | 3007254500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 387 | 20250418 | 130900 | 3007254500 | 22500 | 22475 | 22500 | 22450 | 197 |
| 388 | 20250418 | 130800 | 3002822675 | 22500 | 22500 | 22500 | 22500 | 180 |
| 389 | 20250418 | 130700 | 2998772675 | 22500 | 22500 | 22500 | 22500 | 180 |
| 390 | 20250418 | 130600 | 2994722675 | 22450 | 22500 | 22500 | 22450 | 723 |
| 391 | 20250418 | 130500 | 2978460525 | 22500 | 22500 | 22550 | 22450 | 5210 |
| 392 | 20250418 | 130400 | 2861232275 | 22450 | 22450 | 22450 | 22400 | 3234 |
| 393 | 20250418 | 130300 | 2788629825 | 22400 | 22450 | 22450 | 22400 | 225 |
| 394 | 20250418 | 130200 | 2783579825 | 22400 | 22400 | 22400 | 22400 | 11 |
| 395 | 20250418 | 130100 | 2783333425 | 22450 | 22400 | 22450 | 22400 | 316 |
| 396 | 20250418 | 130000 | 2776245975 | 22400 | 22400 | 22400 | 22400 | 0 |
| 397 | 20250418 | 125900 | 2776245975 | 22400 | 22400 | 22450 | 22400 | 206 |
| 398 | 20250418 | 125800 | 2771630475 | 22400 | 22400 | 22400 | 22400 | 36 |
| 399 | 20250418 | 125700 | 2770824075 | 22400 | 22400 | 22450 | 22400 | 125 |
| 400 | 20250418 | 125600 | 2768022875 | 22450 | 22400 | 22450 | 22400 | 54 |
| 401 | 20250418 | 125500 | 2766813175 | 22400 | 22400 | 22450 | 22400 | 222 |
| 402 | 20250418 | 125400 | 2761839025 | 22450 | 22450 | 22450 | 22450 | 20 |
| 403 | 20250418 | 125300 | 2761390025 | 22400 | 22400 | 22400 | 22400 | 0 |
| 404 | 20250418 | 125200 | 2761390025 | 22400 | 22400 | 22400 | 22400 | 12 |
| 405 | 20250418 | 125100 | 2761121225 | 22400 | 22350 | 22400 | 22350 | 242 |
| 406 | 20250418 | 125000 | 2755704525 | 22350 | 22400 | 22400 | 22350 | 67 |
| 407 | 20250418 | 124900 | 2754204875 | 22400 | 22350 | 22400 | 22350 | 685 |
| 408 | 20250418 | 124800 | 2738890975 | 22400 | 22400 | 22400 | 22400 | 69 |
| 409 | 20250418 | 124700 | 2737345375 | 22450 | 22400 | 22450 | 22400 | 31 |
| 410 | 20250418 | 124600 | 2736649925 | 22400 | 22400 | 22400 | 22400 | 0 |
| 411 | 20250418 | 124500 | 2736649925 | 22400 | 22400 | 22450 | 22400 | 405 |
| 412 | 20250418 | 124400 | 2727575775 | 22400 | 22400 | 22400 | 22400 | 313 |
| 413 | 20250418 | 124300 | 2720564575 | 22400 | 22350 | 22400 | 22350 | 669 |
| 414 | 20250418 | 124200 | 2705579625 | 22350 | 22350 | 22350 | 22350 | 0 |
| 415 | 20250418 | 124100 | 2705579625 | 22350 | 22400 | 22400 | 22350 | 419 |
| 416 | 20250418 | 124000 | 2696214925 | 22350 | 22350 | 22350 | 22350 | 0 |
| 417 | 20250418 | 123900 | 2696214925 | 22350 | 22350 | 22350 | 22350 | 0 |
| 418 | 20250418 | 123800 | 2696214925 | 22350 | 22350 | 22350 | 22350 | 30 |
| 419 | 20250418 | 123700 | 2695544425 | 22350 | 22350 | 22350 | 22350 | 64 |
| 420 | 20250418 | 123600 | 2694114025 | 22350 | 22350 | 22350 | 22350 | 487 |
| 421 | 20250418 | 123500 | 2683229575 | 22350 | 22350 | 22400 | 22350 | 16 |
| 422 | 20250418 | 123400 | 2682871475 | 22350 | 22350 | 22350 | 22350 | 13 |
| 423 | 20250418 | 123300 | 2682580925 | 22400 | 22400 | 22400 | 22400 | 125 |
| 424 | 20250418 | 123200 | 2679780925 | 22400 | 22400 | 22400 | 22400 | 381 |
| 425 | 20250418 | 123100 | 2671246525 | 22450 | 22400 | 22450 | 22400 | 183 |
| 426 | 20250418 | 123000 | 2667139825 | 22400 | 22450 | 22450 | 22400 | 10 |
| 427 | 20250418 | 122900 | 2666915625 | 22400 | 22400 | 22400 | 22400 | 8 |
| 428 | 20250418 | 122800 | 2666736425 | 22400 | 22350 | 22400 | 22350 | 4 |
| 429 | 20250418 | 122700 | 2666646875 | 22350 | 22400 | 22400 | 22350 | 490 |
| 430 | 20250418 | 122600 | 2655672375 | 22350 | 22400 | 22400 | 22350 | 238 |
| 431 | 20250418 | 122500 | 2650342075 | 22400 | 22400 | 22400 | 22400 | 0 |
| 432 | 20250418 | 122400 | 2650342075 | 22400 | 22400 | 22400 | 22400 | 7 |
| 433 | 20250418 | 122300 | 2650185275 | 22400 | 22400 | 22400 | 22400 | 111 |
| 434 | 20250418 | 122200 | 2647698875 | 22400 | 22400 | 22400 | 22400 | 15 |
| 435 | 20250418 | 122100 | 2647362875 | 22450 | 22400 | 22450 | 22400 | 111 |
| 436 | 20250418 | 122000 | 2644873325 | 22450 | 22450 | 22450 | 22450 | 0 |
| 437 | 20250418 | 121900 | 2644873325 | 22450 | 22450 | 22500 | 22450 | 241 |
| 438 | 20250418 | 121800 | 2639461425 | 22450 | 22350 | 22450 | 22350 | 12 |
| 439 | 20250418 | 121700 | 2639192625 | 22400 | 22350 | 22500 | 22350 | 1838 |
| 440 | 20250418 | 121600 | 2597967575 | 22400 | 22400 | 22400 | 22400 | 68 |
| 441 | 20250418 | 121500 | 2596444375 | 22400 | 22400 | 22400 | 22350 | 246 |
| 442 | 20250418 | 121400 | 2590944425 | 22400 | 22400 | 22400 | 22400 | 53 |
| 443 | 20250418 | 121300 | 2589757225 | 22350 | 22350 | 22350 | 22350 | 7 |
| 444 | 20250418 | 121200 | 2589600775 | 22350 | 22350 | 22350 | 22350 | 17 |
| 445 | 20250418 | 121100 | 2589220825 | 22350 | 22300 | 22350 | 22300 | 215 |
| 446 | 20250418 | 121000 | 2584425975 | 22350 | 22350 | 22350 | 22350 | 2 |
| 447 | 20250418 | 120900 | 2584381275 | 22300 | 22300 | 22300 | 22300 | 4 |
| 448 | 20250418 | 120800 | 2584292075 | 22300 | 22300 | 22350 | 22300 | 310 |
| 449 | 20250418 | 120700 | 2577367025 | 22350 | 22300 | 22350 | 22300 | 219 |
| 450 | 20250418 | 120600 | 2572475125 | 22300 | 22300 | 22300 | 22300 | 10 |
| 451 | 20250418 | 120500 | 2572252125 | 22300 | 22300 | 22350 | 22300 | 24 |
| 452 | 20250418 | 120400 | 2571716375 | 22350 | 22350 | 22350 | 22350 | 47 |
| 453 | 20250418 | 120300 | 2570665925 | 22300 | 22300 | 22300 | 22300 | 16 |
| 454 | 20250418 | 120200 | 2570309125 | 22350 | 22350 | 22350 | 22350 | 24 |
| 455 | 20250418 | 120100 | 2569772725 | 22350 | 22350 | 22350 | 22350 | 8 |
| 456 | 20250418 | 120000 | 2569593925 | 22300 | 22300 | 22300 | 22300 | 6 |
| 457 | 20250418 | 115900 | 2569460125 | 22350 | 22350 | 22350 | 22350 | 496 |
| 458 | 20250418 | 115800 | 2558374525 | 22350 | 22350 | 22350 | 22350 | 36 |
| 459 | 20250418 | 115700 | 2557569925 | 22350 | 22350 | 22350 | 22350 | 70 |
| 460 | 20250418 | 115600 | 2556005425 | 22400 | 22300 | 22400 | 22300 | 523 |
| 461 | 20250418 | 115500 | 2544310775 | 22300 | 22300 | 22300 | 22300 | 1 |
| 462 | 20250418 | 115400 | 2544288475 | 22300 | 22300 | 22300 | 22300 | 16 |
| 463 | 20250418 | 115300 | 2543931675 | 22300 | 22300 | 22300 | 22300 | 0 |
| 464 | 20250418 | 115200 | 2543931675 | 22300 | 22300 | 22300 | 22300 | 0 |
| 465 | 20250418 | 115100 | 2543931675 | 22300 | 22300 | 22300 | 22300 | 30 |
| 466 | 20250418 | 115000 | 2543262675 | 22350 | 22350 | 22350 | 22350 | 2 |
| 467 | 20250418 | 114900 | 2543217975 | 22350 | 22350 | 22350 | 22300 | 139 |
| 468 | 20250418 | 114800 | 2540112325 | 22300 | 22350 | 22350 | 22300 | 539 |
| 469 | 20250418 | 114700 | 2528066075 | 22300 | 22300 | 22300 | 22300 | 0 |
| 470 | 20250418 | 114600 | 2528066075 | 22300 | 22300 | 22300 | 22300 | 60 |
| 471 | 20250418 | 114500 | 2526728075 | 22300 | 22300 | 22300 | 22300 | 304 |
| 472 | 20250418 | 114400 | 2519948875 | 22250 | 22300 | 22300 | 22250 | 73 |
| 473 | 20250418 | 114300 | 2518323875 | 22300 | 22300 | 22300 | 22300 | 15 |
| 474 | 20250418 | 114200 | 2517989375 | 22300 | 22300 | 22300 | 22250 | 975 |
| 475 | 20250418 | 114100 | 2496247425 | 22300 | 22300 | 22300 | 22300 | 33 |
| 476 | 20250418 | 114000 | 2495511525 | 22300 | 22300 | 22300 | 22300 | 102 |
| 477 | 20250418 | 113900 | 2493236925 | 22300 | 22300 | 22300 | 22300 | 17 |
| 478 | 20250418 | 113800 | 2492857825 | 22350 | 22350 | 22350 | 22350 | 0 |
| 479 | 20250418 | 113700 | 2492857825 | 22350 | 22350 | 22350 | 22300 | 25 |
| 480 | 20250418 | 113600 | 2492299475 | 22350 | 22350 | 22350 | 22300 | 66 |
| 481 | 20250418 | 113500 | 2490824425 | 22300 | 22300 | 22300 | 22300 | 42 |
| 482 | 20250418 | 113400 | 2489887825 | 22300 | 22325 | 22325 | 22300 | 16 |
| 483 | 20250418 | 113300 | 2489531000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 484 | 20250418 | 113200 | 2489508650 | 22300 | 22350 | 22350 | 22300 | 35 |
| 485 | 20250418 | 113100 | 2488727050 | 22350 | 22350 | 22350 | 22350 | 324 |
| 486 | 20250418 | 113000 | 2481485650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 487 | 20250418 | 112900 | 2481485650 | 22300 | 22300 | 22400 | 22300 | 598 |
| 488 | 20250418 | 112800 | 2468120150 | 22400 | 22300 | 22400 | 22300 | 265 |
| 489 | 20250418 | 112700 | 2462187600 | 22300 | 22350 | 22350 | 22300 | 146 |
| 490 | 20250418 | 112600 | 2458931550 | 22350 | 22300 | 22400 | 22300 | 405 |
| 491 | 20250418 | 112500 | 2449874050 | 22300 | 22300 | 22300 | 22300 | 193 |
| 492 | 20250418 | 112400 | 2445570150 | 22300 | 22350 | 22350 | 22300 | 1406 |
| 493 | 20250418 | 112300 | 2414158600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 494 | 20250418 | 112200 | 2413935600 | 22300 | 22250 | 22350 | 22250 | 183 |
| 495 | 20250418 | 112100 | 2409854950 | 22250 | 22300 | 22300 | 22150 | 2149 |
| 496 | 20250418 | 112000 | 2362092350 | 22350 | 22350 | 22350 | 22250 | 429 |
| 497 | 20250418 | 111900 | 2352529250 | 22350 | 22250 | 22400 | 22250 | 2336 |
| 498 | 20250418 | 111800 | 2300334150 | 22300 | 22250 | 22350 | 22250 | 704 |
| 499 | 20250418 | 111700 | 2284633200 | 22300 | 22250 | 22300 | 22250 | 1471 |
| 500 | 20250418 | 111600 | 2251831550 | 22250 | 22200 | 22300 | 22200 | 1922 |
| 501 | 20250418 | 111500 | 2209061100 | 22200 | 22250 | 22250 | 22150 | 606 |
| 502 | 20250418 | 111400 | 2195600450 | 22250 | 22300 | 22300 | 22200 | 1992 |
| 503 | 20250418 | 111300 | 2151305200 | 22300 | 22200 | 22450 | 22200 | 3690 |
| 504 | 20250418 | 111200 | 2069034800 | 22150 | 22100 | 22200 | 22100 | 629 |
| 505 | 20250418 | 111100 | 2055108300 | 22100 | 22150 | 22150 | 22050 | 679 |
| 506 | 20250418 | 111000 | 2040106800 | 22150 | 22350 | 22500 | 21950 | 3635 |
| 507 | 20250418 | 110900 | 1959495050 | 22450 | 22000 | 22500 | 21950 | 15858 |
| 508 | 20250418 | 110800 | 1607023250 | 21950 | 22000 | 22000 | 21950 | 347 |
| 509 | 20250418 | 110700 | 1599405450 | 22000 | 22000 | 22000 | 22000 | 2 |
| 510 | 20250418 | 110600 | 1599361450 | 21950 | 21950 | 22000 | 21950 | 177 |
| 511 | 20250418 | 110500 | 1595476200 | 21950 | 21950 | 21950 | 21950 | 50 |
| 512 | 20250418 | 110400 | 1594378700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 513 | 20250418 | 110300 | 1594378700 | 21950 | 21950 | 21950 | 21950 | 156 |
| 514 | 20250418 | 110200 | 1590954500 | 21950 | 21950 | 21950 | 21950 | 98 |
| 515 | 20250418 | 110100 | 1588803400 | 22000 | 22000 | 22000 | 21900 | 60 |
| 516 | 20250418 | 110000 | 1587486000 | 22000 | 22000 | 22000 | 21900 | 317 |
| 517 | 20250418 | 105900 | 1580528900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 518 | 20250418 | 105800 | 1580528900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 519 | 20250418 | 105700 | 1580507000 | 22000 | 22000 | 22000 | 22000 | 7 |
| 520 | 20250418 | 105600 | 1580353000 | 22000 | 22000 | 22000 | 21900 | 199 |
| 521 | 20250418 | 105500 | 1575989400 | 21950 | 21950 | 21950 | 21950 | 270 |
| 522 | 20250418 | 105400 | 1570062900 | 22000 | 21950 | 22000 | 21950 | 11 |
| 523 | 20250418 | 105300 | 1569821200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 524 | 20250418 | 105200 | 1569821200 | 21950 | 21950 | 21950 | 21950 | 106 |
| 525 | 20250418 | 105100 | 1567494500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 526 | 20250418 | 105000 | 1567494500 | 21950 | 21950 | 21950 | 21950 | 35 |
| 527 | 20250418 | 104900 | 1566726250 | 21950 | 21900 | 21950 | 21900 | 76 |
| 528 | 20250418 | 104800 | 1565061550 | 21950 | 21900 | 21950 | 21900 | 301 |
| 529 | 20250418 | 104700 | 1558469150 | 21900 | 21900 | 21900 | 21900 | 20 |
| 530 | 20250418 | 104600 | 1558031150 | 21900 | 21900 | 22000 | 21850 | 1050 |
| 531 | 20250418 | 104500 | 1535084500 | 21900 | 21950 | 21950 | 21900 | 2339 |
| 532 | 20250418 | 104400 | 1483855350 | 21950 | 22000 | 22000 | 21950 | 36 |
| 533 | 20250418 | 104300 | 1483064850 | 21950 | 21950 | 21950 | 21950 | 69 |
| 534 | 20250418 | 104200 | 1481550300 | 21950 | 21950 | 21950 | 21950 | 110 |
| 535 | 20250418 | 104100 | 1479135800 | 21950 | 22000 | 22000 | 21950 | 80 |
| 536 | 20250418 | 104000 | 1477375950 | 22000 | 21950 | 22000 | 21900 | 2323 |
| 537 | 20250418 | 103900 | 1426382850 | 21950 | 21950 | 21950 | 21950 | 13 |
| 538 | 20250418 | 103800 | 1426097500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 539 | 20250418 | 103700 | 1426097500 | 21900 | 21950 | 21950 | 21900 | 393 |
| 540 | 20250418 | 103600 | 1417490250 | 21950 | 21950 | 21950 | 21950 | 12 |
| 541 | 20250418 | 103500 | 1417226850 | 21950 | 21950 | 21950 | 21950 | 432 |
| 542 | 20250418 | 103400 | 1407744450 | 21950 | 22000 | 22000 | 21950 | 11 |
| 543 | 20250418 | 103300 | 1407502825 | 21975 | 21950 | 21975 | 21950 | 15 |
| 544 | 20250418 | 103200 | 1407173325 | 22000 | 22000 | 22000 | 22000 | 23 |
| 545 | 20250418 | 103100 | 1406667325 | 21950 | 22000 | 22000 | 21950 | 271 |
| 546 | 20250418 | 103000 | 1400718825 | 22000 | 22000 | 22000 | 22000 | 107 |
| 547 | 20250418 | 102900 | 1398364825 | 22000 | 22000 | 22000 | 22000 | 4 |
| 548 | 20250418 | 102800 | 1398276825 | 22000 | 22000 | 22000 | 22000 | 207 |
| 549 | 20250418 | 102700 | 1393722825 | 22000 | 22000 | 22000 | 22000 | 320 |
| 550 | 20250418 | 102600 | 1386682825 | 22050 | 22000 | 22050 | 22000 | 128 |
| 551 | 20250418 | 102500 | 1383861825 | 22050 | 22050 | 22050 | 22050 | 43 |
| 552 | 20250418 | 102400 | 1382913675 | 22050 | 22100 | 22100 | 22050 | 11 |
| 553 | 20250418 | 102300 | 1382670925 | 22000 | 22100 | 22100 | 22000 | 401 |
| 554 | 20250418 | 102200 | 1373848825 | 22050 | 22050 | 22050 | 22050 | 5 |
| 555 | 20250418 | 102100 | 1373738575 | 22050 | 22050 | 22100 | 22000 | 690 |
| 556 | 20250418 | 102000 | 1358514325 | 22050 | 22050 | 22050 | 22050 | 10 |
| 557 | 20250418 | 101900 | 1358293825 | 22050 | 22000 | 22050 | 22000 | 542 |
| 558 | 20250418 | 101800 | 1346367725 | 22100 | 22100 | 22100 | 22100 | 0 |
| 559 | 20250418 | 101700 | 1346367725 | 22100 | 22100 | 22100 | 22100 | 0 |
| 560 | 20250418 | 101600 | 1346367725 | 22100 | 22100 | 22100 | 22100 | 3 |
| 561 | 20250418 | 101500 | 1346301425 | 22100 | 22000 | 22100 | 22000 | 33 |
| 562 | 20250418 | 101400 | 1345575125 | 22000 | 22000 | 22100 | 22000 | 313 |
| 563 | 20250418 | 101300 | 1338689025 | 22050 | 22050 | 22050 | 22050 | 318 |
| 564 | 20250418 | 101200 | 1331677125 | 22050 | 22050 | 22050 | 22000 | 97 |
| 565 | 20250418 | 101100 | 1329539775 | 22050 | 22050 | 22050 | 22000 | 720 |
| 566 | 20250418 | 101000 | 1313690225 | 22000 | 22050 | 22050 | 22000 | 2113 |
| 567 | 20250418 | 100900 | 1267108925 | 22100 | 22100 | 22100 | 22100 | 2 |
| 568 | 20250418 | 100800 | 1267064725 | 22100 | 22100 | 22100 | 22100 | 201 |
| 569 | 20250418 | 100700 | 1262622625 | 22100 | 22100 | 22100 | 22100 | 0 |
| 570 | 20250418 | 100600 | 1262622625 | 22100 | 22100 | 22100 | 22100 | 703 |
| 571 | 20250418 | 100500 | 1247086325 | 22100 | 22100 | 22200 | 22100 | 666 |
| 572 | 20250418 | 100400 | 1232364325 | 22200 | 22200 | 22200 | 22200 | 1 |
| 573 | 20250418 | 100300 | 1232342125 | 22200 | 22200 | 22200 | 22150 | 1047 |
| 574 | 20250418 | 100200 | 1209099725 | 22100 | 22100 | 22100 | 22100 | 0 |
| 575 | 20250418 | 100100 | 1209099725 | 22100 | 22100 | 22100 | 22050 | 303 |
| 576 | 20250418 | 100000 | 1202408425 | 22100 | 22100 | 22100 | 22100 | 206 |
| 577 | 20250418 | 095900 | 1197855825 | 22100 | 22150 | 22150 | 22050 | 1555 |
| 578 | 20250418 | 095800 | 1163488725 | 22200 | 22150 | 22200 | 22150 | 266 |
| 579 | 20250418 | 095700 | 1157596725 | 22200 | 22200 | 22200 | 22200 | 20 |
| 580 | 20250418 | 095600 | 1157152725 | 22150 | 22150 | 22150 | 22150 | 0 |
| 581 | 20250418 | 095500 | 1157152725 | 22150 | 22150 | 22200 | 22100 | 826 |
| 582 | 20250418 | 095400 | 1138856125 | 22150 | 22150 | 22150 | 22150 | 200 |
| 583 | 20250418 | 095300 | 1134426125 | 22150 | 22150 | 22150 | 22150 | 0 |
| 584 | 20250418 | 095200 | 1134426125 | 22150 | 22150 | 22150 | 22150 | 26 |
| 585 | 20250418 | 095100 | 1133850225 | 22150 | 22100 | 22150 | 22100 | 421 |
| 586 | 20250418 | 095000 | 1124527575 | 22100 | 22100 | 22100 | 22100 | 8 |
| 587 | 20250418 | 094900 | 1124350775 | 22150 | 22100 | 22150 | 22100 | 33 |
| 588 | 20250418 | 094800 | 1123620625 | 22100 | 22100 | 22100 | 22100 | 50 |
| 589 | 20250418 | 094700 | 1122515625 | 22100 | 22150 | 22150 | 22100 | 22 |
| 590 | 20250418 | 094600 | 1122029325 | 22150 | 22100 | 22150 | 22100 | 64 |
| 591 | 20250418 | 094500 | 1120614525 | 22100 | 22100 | 22100 | 22100 | 1276 |
| 592 | 20250418 | 094400 | 1092414925 | 22100 | 22150 | 22200 | 22100 | 469 |
| 593 | 20250418 | 094300 | 1082025325 | 22150 | 22150 | 22150 | 22100 | 6 |
| 594 | 20250418 | 094200 | 1081892475 | 22100 | 22150 | 22150 | 22100 | 7 |
| 595 | 20250418 | 094100 | 1081737525 | 22100 | 22100 | 22100 | 22100 | 75 |
| 596 | 20250418 | 094000 | 1080080025 | 22100 | 22050 | 22100 | 22000 | 830 |
| 597 | 20250418 | 093900 | 1061779175 | 22000 | 22050 | 22100 | 22000 | 948 |
| 598 | 20250418 | 093800 | 1040875325 | 22050 | 22050 | 22050 | 22050 | 122 |
| 599 | 20250418 | 093700 | 1038185225 | 22000 | 22000 | 22050 | 22000 | 972 |
| 600 | 20250418 | 093600 | 1016788225 | 22050 | 22050 | 22100 | 22050 | 27 |
| 601 | 20250418 | 093500 | 1016192625 | 22150 | 22100 | 22150 | 22050 | 344 |
| 602 | 20250418 | 093400 | 1008591425 | 22100 | 22050 | 22100 | 22050 | 795 |
| 603 | 20250418 | 093300 | 991055575 | 22050 | 22150 | 22250 | 22050 | 1184 |
| 604 | 20250418 | 093200 | 964869325 | 22050 | 22150 | 22150 | 22000 | 9117 |
| 605 | 20250418 | 093100 | 764139825 | 22100 | 22150 | 22150 | 22100 | 24 |
| 606 | 20250418 | 093000 | 763608975 | 22100 | 22200 | 22250 | 22100 | 1646 |
| 607 | 20250418 | 092900 | 727224175 | 22150 | 22150 | 22150 | 22150 | 2601 |
| 608 | 20250418 | 092800 | 669612025 | 22150 | 22250 | 22250 | 22150 | 133 |
| 609 | 20250418 | 092700 | 666661825 | 22200 | 22300 | 22300 | 22200 | 275 |
| 610 | 20250418 | 092600 | 660555325 | 22300 | 22300 | 22300 | 22250 | 381 |
| 611 | 20250418 | 092500 | 652074575 | 22300 | 22300 | 22300 | 22300 | 446 |
| 612 | 20250418 | 092400 | 642128775 | 22350 | 22350 | 22350 | 22350 | 378 |
| 613 | 20250418 | 092300 | 633680475 | 22350 | 22350 | 22350 | 22350 | 0 |
| 614 | 20250418 | 092200 | 633680475 | 22350 | 22400 | 22400 | 22350 | 202 |
| 615 | 20250418 | 092100 | 629165675 | 22450 | 22450 | 22450 | 22450 | 0 |
| 616 | 20250418 | 092000 | 629165675 | 22450 | 22400 | 22500 | 22400 | 1505 |
| 617 | 20250418 | 091900 | 595406075 | 22300 | 22350 | 22350 | 22300 | 104 |
| 618 | 20250418 | 091800 | 593086675 | 22350 | 22350 | 22400 | 22350 | 218 |
| 619 | 20250418 | 091700 | 588213325 | 22400 | 22350 | 22400 | 22300 | 86 |
| 620 | 20250418 | 091600 | 586289425 | 22375 | 22350 | 22400 | 22250 | 167 |
| 621 | 20250418 | 091500 | 582556175 | 22300 | 22350 | 22350 | 22300 | 842 |
| 622 | 20250418 | 091400 | 563776775 | 22400 | 22400 | 22400 | 22400 | 20 |
| 623 | 20250418 | 091300 | 563328775 | 22400 | 22300 | 22400 | 22300 | 261 |
| 624 | 20250418 | 091200 | 557500525 | 22300 | 22325 | 22350 | 22250 | 730 |
| 625 | 20250418 | 091100 | 541221500 | 22300 | 22250 | 22300 | 22250 | 317 |
| 626 | 20250418 | 091000 | 534157400 | 22250 | 22350 | 22350 | 22250 | 126 |
| 627 | 20250418 | 090900 | 531353800 | 22200 | 22350 | 22350 | 22150 | 1278 |
| 628 | 20250418 | 090800 | 502966700 | 22300 | 22350 | 22350 | 22300 | 1561 |
| 629 | 20250418 | 090700 | 468129650 | 22350 | 22450 | 22550 | 22350 | 1781 |
| 630 | 20250418 | 090600 | 428287700 | 22450 | 22600 | 22600 | 22450 | 10423 |
| 631 | 20250418 | 090500 | 193249400 | 22400 | 22550 | 22600 | 22400 | 691 |
| 632 | 20250418 | 090400 | 177691900 | 22550 | 22600 | 22600 | 22550 | 150 |
| 633 | 20250418 | 090300 | 174304325 | 22600 | 22500 | 22650 | 22500 | 1131 |
| 634 | 20250418 | 090200 | 148769200 | 22500 | 22450 | 22500 | 22400 | 1385 |
| 635 | 20250418 | 090100 | 117708050 | 22400 | 22450 | 22500 | 22400 | 1547 |
| 636 | 20250418 | 090000 | 83024800 | 22450 | 22500 | 22550 | 22400 | 3691 |