33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 190900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 3 | 20250418 | 190800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 4 | 20250418 | 190700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 5 | 20250418 | 190600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 6 | 20250418 | 190500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 7 | 20250418 | 190400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 8 | 20250418 | 190300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 9 | 20250418 | 190200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 10 | 20250418 | 190100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 11 | 20250418 | 190000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 12 | 20250418 | 185900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 13 | 20250418 | 185800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 14 | 20250418 | 185700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 15 | 20250418 | 185600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 16 | 20250418 | 185500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 17 | 20250418 | 185400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 18 | 20250418 | 185300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 19 | 20250418 | 185200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 20 | 20250418 | 185100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 21 | 20250418 | 185000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 22 | 20250418 | 184900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 23 | 20250418 | 184800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 24 | 20250418 | 184700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 25 | 20250418 | 184600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 26 | 20250418 | 184500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 27 | 20250418 | 184400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 28 | 20250418 | 184300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 29 | 20250418 | 184200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 30 | 20250418 | 184100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 31 | 20250418 | 184000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 32 | 20250418 | 183900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 33 | 20250418 | 183800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 34 | 20250418 | 183700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 35 | 20250418 | 183600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 36 | 20250418 | 183500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 37 | 20250418 | 183400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 38 | 20250418 | 183300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 39 | 20250418 | 183200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 40 | 20250418 | 183100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 41 | 20250418 | 183000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 42 | 20250418 | 182900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 43 | 20250418 | 182800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 44 | 20250418 | 182700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 45 | 20250418 | 182600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 46 | 20250418 | 182500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 47 | 20250418 | 182400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 48 | 20250418 | 182300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 49 | 20250418 | 182200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 50 | 20250418 | 182100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 51 | 20250418 | 182000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 52 | 20250418 | 181900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 53 | 20250418 | 181800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 54 | 20250418 | 181700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 55 | 20250418 | 181600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 56 | 20250418 | 181500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 57 | 20250418 | 181400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 58 | 20250418 | 181300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 59 | 20250418 | 181200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 60 | 20250418 | 181100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 61 | 20250418 | 181000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 62 | 20250418 | 180900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 63 | 20250418 | 180800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 64 | 20250418 | 180700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 65 | 20250418 | 180600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 66 | 20250418 | 180500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 67 | 20250418 | 180400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 68 | 20250418 | 180300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 69 | 20250418 | 180200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 70 | 20250418 | 180100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 71 | 20250418 | 180000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 72 | 20250418 | 175900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 73 | 20250418 | 175800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 74 | 20250418 | 175700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 75 | 20250418 | 175600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 76 | 20250418 | 175500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 77 | 20250418 | 175400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 78 | 20250418 | 175300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 79 | 20250418 | 175200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 80 | 20250418 | 175100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 81 | 20250418 | 175000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 82 | 20250418 | 174900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 83 | 20250418 | 174800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 84 | 20250418 | 174700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 85 | 20250418 | 174600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 86 | 20250418 | 174500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 87 | 20250418 | 174400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 88 | 20250418 | 174300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 89 | 20250418 | 174200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 90 | 20250418 | 174100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 91 | 20250418 | 174000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 92 | 20250418 | 173900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 93 | 20250418 | 173800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 94 | 20250418 | 173700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 95 | 20250418 | 173600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 96 | 20250418 | 173500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 97 | 20250418 | 173400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 98 | 20250418 | 173300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 99 | 20250418 | 173200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 100 | 20250418 | 173100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 101 | 20250418 | 173000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 102 | 20250418 | 172900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 103 | 20250418 | 172800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 104 | 20250418 | 172700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 105 | 20250418 | 172600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 106 | 20250418 | 172500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 107 | 20250418 | 172400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 108 | 20250418 | 172300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 109 | 20250418 | 172200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 110 | 20250418 | 172100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 111 | 20250418 | 172000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 112 | 20250418 | 171900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 113 | 20250418 | 171800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 114 | 20250418 | 171700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 115 | 20250418 | 171600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 116 | 20250418 | 171500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 117 | 20250418 | 171400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 118 | 20250418 | 171300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 119 | 20250418 | 171200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 120 | 20250418 | 171100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 121 | 20250418 | 171000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 122 | 20250418 | 170900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 123 | 20250418 | 170800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 124 | 20250418 | 170700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 125 | 20250418 | 170600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 126 | 20250418 | 170500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 127 | 20250418 | 170400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 128 | 20250418 | 170300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 129 | 20250418 | 170200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 130 | 20250418 | 170100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 131 | 20250418 | 170000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 132 | 20250418 | 165900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 133 | 20250418 | 165800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 134 | 20250418 | 165700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 135 | 20250418 | 165600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 136 | 20250418 | 165500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 137 | 20250418 | 165400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 138 | 20250418 | 165300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 139 | 20250418 | 165200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 140 | 20250418 | 165100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 141 | 20250418 | 165000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 142 | 20250418 | 164900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 143 | 20250418 | 164800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 144 | 20250418 | 164700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 145 | 20250418 | 164600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 146 | 20250418 | 164500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 147 | 20250418 | 164400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 148 | 20250418 | 164300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 149 | 20250418 | 164200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 150 | 20250418 | 164100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 151 | 20250418 | 164000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 152 | 20250418 | 163900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 153 | 20250418 | 163800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 154 | 20250418 | 163700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 155 | 20250418 | 163600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 156 | 20250418 | 163500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 157 | 20250418 | 163400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 158 | 20250418 | 163300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 159 | 20250418 | 163200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 160 | 20250418 | 163100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 161 | 20250418 | 163000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 162 | 20250418 | 162900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 163 | 20250418 | 162800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 164 | 20250418 | 162700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 165 | 20250418 | 162600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 166 | 20250418 | 162500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 167 | 20250418 | 162400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 168 | 20250418 | 162300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 169 | 20250418 | 162200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 170 | 20250418 | 162100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 171 | 20250418 | 162000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 172 | 20250418 | 161900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 173 | 20250418 | 161800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 174 | 20250418 | 161700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 175 | 20250418 | 161600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 176 | 20250418 | 161500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 177 | 20250418 | 161400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 178 | 20250418 | 161300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 179 | 20250418 | 161200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 180 | 20250418 | 161100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 181 | 20250418 | 161000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 182 | 20250418 | 160900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 183 | 20250418 | 160800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 184 | 20250418 | 160700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 185 | 20250418 | 160600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 186 | 20250418 | 160500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 187 | 20250418 | 160400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 188 | 20250418 | 160300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 189 | 20250418 | 160200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 190 | 20250418 | 160100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 191 | 20250418 | 160000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 192 | 20250418 | 155900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 193 | 20250418 | 155800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 194 | 20250418 | 155700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20250418 | 155600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20250418 | 155500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20250418 | 155400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20250418 | 155300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20250418 | 155200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 200 | 20250418 | 155100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 201 | 20250418 | 155000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 202 | 20250418 | 154900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 203 | 20250418 | 154800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 204 | 20250418 | 154700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 205 | 20250418 | 154600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 206 | 20250418 | 154500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 207 | 20250418 | 154400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 208 | 20250418 | 154300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 209 | 20250418 | 154200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 210 | 20250418 | 154100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 211 | 20250418 | 154000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 212 | 20250418 | 153900 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 213 | 20250418 | 153800 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 214 | 20250418 | 153700 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 215 | 20250418 | 153600 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 216 | 20250418 | 153500 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 217 | 20250418 | 153400 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 218 | 20250418 | 153300 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 219 | 20250418 | 153200 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 220 | 20250418 | 153100 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 0 |
| 221 | 20250418 | 153000 | 11126264300 | 59000 | 59000 | 59000 | 59000 | 7045 |
| 222 | 20250418 | 152900 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 223 | 20250418 | 152800 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 224 | 20250418 | 152700 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 225 | 20250418 | 152600 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 226 | 20250418 | 152500 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 227 | 20250418 | 152400 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 228 | 20250418 | 152300 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 229 | 20250418 | 152200 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 230 | 20250418 | 152100 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 231 | 20250418 | 152000 | 10710609300 | 59200 | 59200 | 59200 | 59200 | 0 |
| 232 | 20250418 | 151900 | 10710609300 | 59200 | 59000 | 59200 | 59000 | 888 |
| 233 | 20250418 | 151800 | 10658138300 | 59100 | 59200 | 59300 | 58900 | 783 |
| 234 | 20250418 | 151700 | 10611814600 | 59100 | 59200 | 59400 | 59000 | 2026 |
| 235 | 20250418 | 151600 | 10491786300 | 59200 | 59200 | 59200 | 59000 | 1700 |
| 236 | 20250418 | 151500 | 10391241400 | 59200 | 59000 | 59200 | 59000 | 2260 |
| 237 | 20250418 | 151400 | 10257751500 | 59100 | 59000 | 59100 | 59000 | 1767 |
| 238 | 20250418 | 151300 | 10153403300 | 59000 | 58800 | 59000 | 58800 | 1115 |
| 239 | 20250418 | 151200 | 10087737700 | 58800 | 58900 | 59000 | 58800 | 999 |
| 240 | 20250418 | 151100 | 10028918000 | 58900 | 58900 | 58900 | 58700 | 349 |
| 241 | 20250418 | 151000 | 10008385700 | 58900 | 58800 | 58900 | 58700 | 579 |
| 242 | 20250418 | 150900 | 9974322000 | 58800 | 58800 | 58900 | 58700 | 370 |
| 243 | 20250418 | 150800 | 9952562000 | 58800 | 58800 | 58900 | 58800 | 202 |
| 244 | 20250418 | 150700 | 9940676000 | 58800 | 58800 | 58900 | 58800 | 279 |
| 245 | 20250418 | 150600 | 9924270100 | 58900 | 58900 | 58900 | 58500 | 869 |
| 246 | 20250418 | 150500 | 9873246800 | 58900 | 58900 | 58900 | 58800 | 402 |
| 247 | 20250418 | 150400 | 9849582700 | 58900 | 58700 | 58900 | 58700 | 227 |
| 248 | 20250418 | 150300 | 9836222300 | 58800 | 58900 | 59000 | 58800 | 381 |
| 249 | 20250418 | 150200 | 9813799300 | 59000 | 58900 | 59000 | 58800 | 362 |
| 250 | 20250418 | 150100 | 9792479150 | 58900 | 58900 | 58900 | 58900 | 192 |
| 251 | 20250418 | 150000 | 9781170350 | 58900 | 58850 | 58900 | 58850 | 230 |
| 252 | 20250418 | 145900 | 9767623600 | 58900 | 58900 | 58900 | 58850 | 296 |
| 253 | 20250418 | 145800 | 9750189350 | 58900 | 58800 | 58900 | 58800 | 362 |
| 254 | 20250418 | 145700 | 9728894950 | 58900 | 58900 | 59000 | 58900 | 253 |
| 255 | 20250418 | 145600 | 9713983750 | 58900 | 58900 | 58900 | 58800 | 210 |
| 256 | 20250418 | 145500 | 9701619550 | 58900 | 58700 | 58900 | 58700 | 163 |
| 257 | 20250418 | 145400 | 9692030950 | 58800 | 58800 | 58900 | 58800 | 273 |
| 258 | 20250418 | 145300 | 9675973350 | 58800 | 58800 | 58800 | 58800 | 134 |
| 259 | 20250418 | 145200 | 9668094150 | 58800 | 58800 | 58800 | 58800 | 246 |
| 260 | 20250418 | 145100 | 9653629350 | 58900 | 59000 | 59000 | 58400 | 1049 |
| 261 | 20250418 | 145000 | 9592117350 | 59000 | 58900 | 59000 | 58900 | 146 |
| 262 | 20250418 | 144900 | 9583512150 | 58900 | 58900 | 59000 | 58800 | 195 |
| 263 | 20250418 | 144800 | 9572025850 | 58900 | 58900 | 58900 | 58800 | 323 |
| 264 | 20250418 | 144700 | 9553019650 | 58900 | 58800 | 58900 | 58800 | 219 |
| 265 | 20250418 | 144600 | 9540127550 | 58800 | 58900 | 58900 | 58600 | 227 |
| 266 | 20250418 | 144500 | 9526788750 | 58800 | 58700 | 58800 | 58600 | 103 |
| 267 | 20250418 | 144400 | 9520736350 | 58800 | 58900 | 58900 | 58700 | 202 |
| 268 | 20250418 | 144300 | 9508858950 | 58900 | 58700 | 58900 | 58600 | 364 |
| 269 | 20250418 | 144200 | 9487457550 | 58700 | 58900 | 58900 | 58300 | 7014 |
| 270 | 20250418 | 144100 | 9077360650 | 58900 | 58900 | 59000 | 58900 | 185 |
| 271 | 20250418 | 144000 | 9066463350 | 58900 | 58900 | 59000 | 58900 | 241 |
| 272 | 20250418 | 143900 | 9052268350 | 58900 | 59000 | 59000 | 58900 | 170 |
| 273 | 20250418 | 143800 | 9042251250 | 58800 | 59000 | 59000 | 58800 | 187 |
| 274 | 20250418 | 143700 | 9031233950 | 59000 | 58900 | 59000 | 58800 | 267 |
| 275 | 20250418 | 143600 | 9015503450 | 58900 | 58900 | 58900 | 58900 | 125 |
| 276 | 20250418 | 143500 | 9008140950 | 58900 | 58900 | 58900 | 58800 | 199 |
| 277 | 20250418 | 143400 | 8996421850 | 58900 | 58800 | 58900 | 58800 | 127 |
| 278 | 20250418 | 143300 | 8988949350 | 58800 | 58900 | 58900 | 58800 | 186 |
| 279 | 20250418 | 143200 | 8978004250 | 58900 | 58900 | 59000 | 58800 | 249 |
| 280 | 20250418 | 143100 | 8963343350 | 58900 | 58900 | 59000 | 58800 | 540 |
| 281 | 20250418 | 143000 | 8931579250 | 58900 | 59000 | 59000 | 58900 | 179 |
| 282 | 20250418 | 142900 | 8921026250 | 59000 | 59000 | 59000 | 58900 | 193 |
| 283 | 20250418 | 142800 | 8909644250 | 58900 | 59000 | 59000 | 58900 | 193 |
| 284 | 20250418 | 142700 | 8898258750 | 59000 | 58900 | 59000 | 58900 | 205 |
| 285 | 20250418 | 142600 | 8886172350 | 58900 | 59000 | 59000 | 58900 | 146 |
| 286 | 20250418 | 142500 | 8877560150 | 58900 | 59000 | 59000 | 58800 | 174 |
| 287 | 20250418 | 142400 | 8867304750 | 58900 | 59000 | 59000 | 58900 | 176 |
| 288 | 20250418 | 142300 | 8856935750 | 58900 | 58900 | 59000 | 58800 | 128 |
| 289 | 20250418 | 142200 | 8849396450 | 58900 | 59000 | 59000 | 58800 | 375 |
| 290 | 20250418 | 142100 | 8827309950 | 58900 | 58800 | 59000 | 58800 | 565 |
| 291 | 20250418 | 142000 | 8793998450 | 58900 | 59000 | 59000 | 58900 | 152 |
| 292 | 20250418 | 141900 | 8785034950 | 58900 | 58800 | 58900 | 58800 | 226 |
| 293 | 20250418 | 141800 | 8771728450 | 58900 | 58900 | 59000 | 58800 | 240 |
| 294 | 20250418 | 141700 | 8757592350 | 59000 | 58900 | 59000 | 58900 | 166 |
| 295 | 20250418 | 141600 | 8747805350 | 58900 | 58900 | 58900 | 58900 | 146 |
| 296 | 20250418 | 141500 | 8739205950 | 58900 | 58800 | 58900 | 58700 | 94 |
| 297 | 20250418 | 141400 | 8733677050 | 58800 | 58900 | 58900 | 58800 | 676 |
| 298 | 20250418 | 141300 | 8693902050 | 59000 | 58900 | 59100 | 58900 | 259 |
| 299 | 20250418 | 141200 | 8678622350 | 58900 | 58900 | 58900 | 58800 | 232 |
| 300 | 20250418 | 141100 | 8664960850 | 58900 | 58800 | 58900 | 58700 | 306 |
| 301 | 20250418 | 141000 | 8646958750 | 58800 | 58700 | 58800 | 58700 | 119 |
| 302 | 20250418 | 140900 | 8639963950 | 58800 | 58900 | 58900 | 58800 | 217 |
| 303 | 20250418 | 140800 | 8627190150 | 58900 | 58900 | 58900 | 58800 | 347 |
| 304 | 20250418 | 140700 | 8606778050 | 58900 | 59000 | 59000 | 58800 | 1107 |
| 305 | 20250418 | 140600 | 8541609050 | 59000 | 59000 | 59000 | 59000 | 186 |
| 306 | 20250418 | 140500 | 8530635050 | 59000 | 59100 | 59100 | 59000 | 465 |
| 307 | 20250418 | 140400 | 8503193050 | 59100 | 59100 | 59100 | 59000 | 117 |
| 308 | 20250418 | 140300 | 8496279850 | 59100 | 59000 | 59100 | 59000 | 342 |
| 309 | 20250418 | 140200 | 8476091750 | 58900 | 59100 | 59100 | 58900 | 796 |
| 310 | 20250418 | 140100 | 8429109250 | 59200 | 59100 | 59200 | 59100 | 207 |
| 311 | 20250418 | 140000 | 8416873150 | 59100 | 59100 | 59200 | 59100 | 257 |
| 312 | 20250418 | 135900 | 8401681050 | 59100 | 59100 | 59100 | 59000 | 153 |
| 313 | 20250418 | 135800 | 8392638850 | 59100 | 59000 | 59100 | 59000 | 117 |
| 314 | 20250418 | 135700 | 8385732850 | 59000 | 59000 | 59100 | 58800 | 839 |
| 315 | 20250418 | 135600 | 8336239450 | 59000 | 58900 | 59000 | 58900 | 146 |
| 316 | 20250418 | 135500 | 8327633650 | 58900 | 59000 | 59000 | 58800 | 444 |
| 317 | 20250418 | 135400 | 8301490050 | 58900 | 59000 | 59000 | 58900 | 49 |
| 318 | 20250418 | 135300 | 8298599250 | 58800 | 59000 | 59000 | 58800 | 145 |
| 319 | 20250418 | 135200 | 8290057650 | 59000 | 59000 | 59100 | 58900 | 798 |
| 320 | 20250418 | 135100 | 8243047950 | 59000 | 59100 | 59100 | 59000 | 514 |
| 321 | 20250418 | 135000 | 8212718050 | 59000 | 59000 | 59100 | 59000 | 1048 |
| 322 | 20250418 | 134900 | 8150784350 | 59000 | 59000 | 59000 | 58900 | 301 |
| 323 | 20250418 | 134800 | 8133026950 | 59000 | 58900 | 59000 | 58900 | 178 |
| 324 | 20250418 | 134700 | 8122542450 | 58800 | 58700 | 58800 | 58700 | 83 |
| 325 | 20250418 | 134600 | 8117664950 | 58700 | 58700 | 58700 | 58600 | 53 |
| 326 | 20250418 | 134500 | 8114555050 | 58700 | 58700 | 58700 | 58600 | 82 |
| 327 | 20250418 | 134400 | 8109742450 | 58700 | 58700 | 58700 | 58700 | 43 |
| 328 | 20250418 | 134300 | 8107218350 | 58600 | 58700 | 58700 | 58600 | 104 |
| 329 | 20250418 | 134200 | 8101114850 | 58700 | 58700 | 58700 | 58600 | 73 |
| 330 | 20250418 | 134100 | 8096835750 | 58500 | 58500 | 58600 | 58500 | 1378 |
| 331 | 20250418 | 134000 | 8016203650 | 58500 | 58500 | 58600 | 58500 | 2002 |
| 332 | 20250418 | 133900 | 7899080150 | 58500 | 59000 | 59000 | 58500 | 3945 |
| 333 | 20250418 | 133800 | 7668046850 | 59000 | 59000 | 59000 | 59000 | 78 |
| 334 | 20250418 | 133700 | 7663444850 | 59000 | 59000 | 59000 | 59000 | 315 |
| 335 | 20250418 | 133600 | 7644859850 | 58900 | 59000 | 59000 | 58900 | 144 |
| 336 | 20250418 | 133500 | 7636374850 | 58900 | 59000 | 59000 | 58900 | 25 |
| 337 | 20250418 | 133400 | 7634899950 | 59000 | 58900 | 59000 | 58900 | 304 |
| 338 | 20250418 | 133300 | 7616991950 | 59000 | 59000 | 59000 | 59000 | 55 |
| 339 | 20250418 | 133200 | 7613746950 | 59000 | 59000 | 59000 | 58900 | 73 |
| 340 | 20250418 | 133100 | 7609440050 | 59000 | 58900 | 59000 | 58900 | 164 |
| 341 | 20250418 | 133000 | 7599766650 | 59200 | 58800 | 59200 | 58800 | 3103 |
| 342 | 20250418 | 132900 | 7416333550 | 58800 | 58800 | 58900 | 58800 | 106 |
| 343 | 20250418 | 132800 | 7410099750 | 59000 | 58900 | 59000 | 58900 | 91 |
| 344 | 20250418 | 132700 | 7404739150 | 58800 | 58800 | 58900 | 58800 | 80 |
| 345 | 20250418 | 132600 | 7400032350 | 58900 | 58800 | 58900 | 58800 | 1775 |
| 346 | 20250418 | 132500 | 7295490850 | 58800 | 58900 | 58900 | 58800 | 399 |
| 347 | 20250418 | 132400 | 7271999250 | 58900 | 59000 | 59000 | 58900 | 486 |
| 348 | 20250418 | 132300 | 7243353450 | 59000 | 58900 | 59000 | 58900 | 55 |
| 349 | 20250418 | 132200 | 7240112850 | 59000 | 58900 | 59000 | 58900 | 3 |
| 350 | 20250418 | 132100 | 7239936050 | 59000 | 58900 | 59000 | 58800 | 98 |
| 351 | 20250418 | 132000 | 7234155650 | 58900 | 58800 | 59000 | 58800 | 222 |
| 352 | 20250418 | 131900 | 7221079550 | 58800 | 58700 | 58800 | 58700 | 148 |
| 353 | 20250418 | 131800 | 7212386050 | 58600 | 59000 | 59000 | 58300 | 7318 |
| 354 | 20250418 | 131700 | 6784452450 | 59000 | 58900 | 59100 | 58900 | 225 |
| 355 | 20250418 | 131600 | 6771164450 | 59000 | 59100 | 59100 | 59000 | 207 |
| 356 | 20250418 | 131500 | 6758951150 | 59100 | 59100 | 59100 | 59000 | 415 |
| 357 | 20250418 | 131400 | 6734459650 | 58900 | 58800 | 59100 | 58800 | 2856 |
| 358 | 20250418 | 131300 | 6566216350 | 58800 | 58800 | 58800 | 58700 | 223 |
| 359 | 20250418 | 131200 | 6553117950 | 58800 | 58700 | 58800 | 58500 | 113 |
| 360 | 20250418 | 131100 | 6546485650 | 58800 | 58400 | 58800 | 58400 | 572 |
| 361 | 20250418 | 131000 | 6513002750 | 58600 | 58500 | 58600 | 58300 | 291 |
| 362 | 20250418 | 130900 | 6495997550 | 58500 | 58400 | 58500 | 58400 | 617 |
| 363 | 20250418 | 130800 | 6459932450 | 58500 | 58500 | 58500 | 58300 | 863 |
| 364 | 20250418 | 130700 | 6409525650 | 58500 | 58500 | 58500 | 58400 | 192 |
| 365 | 20250418 | 130600 | 6398308350 | 58500 | 58500 | 58500 | 58400 | 371 |
| 366 | 20250418 | 130500 | 6376634250 | 58500 | 58600 | 58600 | 58400 | 195 |
| 367 | 20250418 | 130400 | 6365241150 | 58500 | 58600 | 58600 | 58400 | 923 |
| 368 | 20250418 | 130300 | 6311255850 | 58600 | 58700 | 58700 | 58600 | 717 |
| 369 | 20250418 | 130200 | 6269196750 | 58800 | 58800 | 58800 | 58700 | 240 |
| 370 | 20250418 | 130100 | 6255101750 | 58700 | 58900 | 58900 | 58700 | 239 |
| 371 | 20250418 | 130000 | 6241061850 | 58800 | 58900 | 58900 | 58700 | 57 |
| 372 | 20250418 | 125900 | 6237712350 | 58900 | 58800 | 58900 | 58800 | 39 |
| 373 | 20250418 | 125800 | 6235418150 | 58800 | 58800 | 58800 | 58800 | 124 |
| 374 | 20250418 | 125700 | 6228126950 | 58800 | 58800 | 58900 | 58800 | 550 |
| 375 | 20250418 | 125600 | 6195786850 | 58800 | 58800 | 58800 | 58700 | 119 |
| 376 | 20250418 | 125500 | 6188789850 | 58700 | 58700 | 58800 | 58700 | 54 |
| 377 | 20250418 | 125400 | 6185616050 | 58800 | 58800 | 58800 | 58800 | 70 |
| 378 | 20250418 | 125300 | 6181500050 | 58800 | 58800 | 58800 | 58800 | 57 |
| 379 | 20250418 | 125200 | 6178148450 | 58800 | 58800 | 58800 | 58800 | 10 |
| 380 | 20250418 | 125100 | 6177560450 | 58800 | 58800 | 58800 | 58800 | 224 |
| 381 | 20250418 | 125000 | 6164389250 | 58800 | 58800 | 58800 | 58800 | 11 |
| 382 | 20250418 | 124900 | 6163742450 | 58800 | 58800 | 58800 | 58700 | 256 |
| 383 | 20250418 | 124800 | 6148691150 | 58800 | 58800 | 58800 | 58700 | 44 |
| 384 | 20250418 | 124700 | 6146104550 | 58800 | 58800 | 58800 | 58800 | 68 |
| 385 | 20250418 | 124600 | 6142106150 | 58800 | 58800 | 58800 | 58800 | 76 |
| 386 | 20250418 | 124500 | 6137637350 | 58800 | 58800 | 58800 | 58800 | 57 |
| 387 | 20250418 | 124400 | 6134285750 | 58800 | 58800 | 58800 | 58800 | 25 |
| 388 | 20250418 | 124300 | 6132815750 | 58800 | 58800 | 58800 | 58800 | 83 |
| 389 | 20250418 | 124200 | 6127935350 | 58800 | 58800 | 58800 | 58700 | 32 |
| 390 | 20250418 | 124100 | 6126053850 | 58800 | 58800 | 58800 | 58800 | 225 |
| 391 | 20250418 | 124000 | 6112823850 | 58800 | 58800 | 58800 | 58800 | 43 |
| 392 | 20250418 | 123900 | 6110295450 | 58800 | 58800 | 58800 | 58800 | 20 |
| 393 | 20250418 | 123800 | 6109119450 | 58700 | 58800 | 58800 | 58700 | 151 |
| 394 | 20250418 | 123700 | 6100241850 | 58800 | 58800 | 58800 | 58700 | 35 |
| 395 | 20250418 | 123600 | 6098183950 | 58800 | 58800 | 58800 | 58800 | 37 |
| 396 | 20250418 | 123500 | 6096008350 | 58800 | 58800 | 58800 | 58700 | 180 |
| 397 | 20250418 | 123400 | 6085429350 | 58800 | 58750 | 58800 | 58750 | 77 |
| 398 | 20250418 | 123300 | 6080901800 | 58800 | 58800 | 58800 | 58800 | 294 |
| 399 | 20250418 | 123200 | 6063614600 | 58800 | 58700 | 58800 | 58700 | 75 |
| 400 | 20250418 | 123100 | 6059205700 | 58800 | 58800 | 58800 | 58800 | 1 |
| 401 | 20250418 | 123000 | 6059146900 | 58800 | 58800 | 58800 | 58700 | 103 |
| 402 | 20250418 | 122900 | 6053092000 | 58800 | 58800 | 58800 | 58800 | 61 |
| 403 | 20250418 | 122800 | 6049505200 | 58800 | 58800 | 58800 | 58800 | 119 |
| 404 | 20250418 | 122700 | 6042508000 | 58800 | 58800 | 58800 | 58800 | 48 |
| 405 | 20250418 | 122600 | 6039685600 | 58800 | 58700 | 58800 | 58600 | 84 |
| 406 | 20250418 | 122500 | 6034752900 | 58600 | 58600 | 58600 | 58600 | 10 |
| 407 | 20250418 | 122400 | 6034166900 | 58700 | 58600 | 58700 | 58600 | 55 |
| 408 | 20250418 | 122300 | 6030938700 | 58700 | 58600 | 58700 | 58500 | 84 |
| 409 | 20250418 | 122200 | 6026016400 | 58700 | 58700 | 58700 | 58600 | 65 |
| 410 | 20250418 | 122100 | 6022205700 | 58700 | 58700 | 58700 | 58600 | 33 |
| 411 | 20250418 | 122000 | 6020269200 | 58700 | 58700 | 58800 | 58700 | 35 |
| 412 | 20250418 | 121900 | 6018214600 | 58700 | 58600 | 58700 | 58500 | 1140 |
| 413 | 20250418 | 121800 | 5951330400 | 58600 | 58600 | 58600 | 58600 | 29 |
| 414 | 20250418 | 121700 | 5949631000 | 58600 | 58600 | 58600 | 58500 | 88 |
| 415 | 20250418 | 121600 | 5944474700 | 58600 | 58700 | 58700 | 58500 | 75 |
| 416 | 20250418 | 121500 | 5940081400 | 58600 | 58600 | 58600 | 58600 | 36 |
| 417 | 20250418 | 121400 | 5937971800 | 58600 | 58600 | 58600 | 58600 | 32 |
| 418 | 20250418 | 121300 | 5936096600 | 58600 | 58600 | 58600 | 58500 | 153 |
| 419 | 20250418 | 121200 | 5927131300 | 58500 | 58500 | 58500 | 58500 | 10 |
| 420 | 20250418 | 121100 | 5926546300 | 58600 | 58600 | 58600 | 58600 | 180 |
| 421 | 20250418 | 121000 | 5915998300 | 58600 | 58600 | 58600 | 58500 | 31 |
| 422 | 20250418 | 120900 | 5914182300 | 58500 | 58500 | 58500 | 58500 | 1 |
| 423 | 20250418 | 120800 | 5914123800 | 58600 | 58600 | 58600 | 58600 | 116 |
| 424 | 20250418 | 120700 | 5907326200 | 58500 | 58500 | 58500 | 58500 | 1 |
| 425 | 20250418 | 120600 | 5907267700 | 58500 | 58600 | 58600 | 58500 | 66 |
| 426 | 20250418 | 120500 | 5903400700 | 58600 | 58700 | 58700 | 58500 | 285 |
| 427 | 20250418 | 120400 | 5886702600 | 58700 | 58600 | 58700 | 58600 | 33 |
| 428 | 20250418 | 120300 | 5884765600 | 58700 | 58600 | 58700 | 58600 | 71 |
| 429 | 20250418 | 120200 | 5880602200 | 58600 | 58700 | 58700 | 58600 | 78 |
| 430 | 20250418 | 120100 | 5876024200 | 58700 | 58700 | 58700 | 58700 | 1 |
| 431 | 20250418 | 120000 | 5875965500 | 58700 | 58700 | 58700 | 58600 | 59 |
| 432 | 20250418 | 115900 | 5872502900 | 58700 | 58700 | 58700 | 58700 | 4 |
| 433 | 20250418 | 115800 | 5872268100 | 58700 | 58700 | 58700 | 58600 | 70 |
| 434 | 20250418 | 115700 | 5868159300 | 58700 | 58700 | 58700 | 58700 | 24 |
| 435 | 20250418 | 115600 | 5866750500 | 58700 | 58700 | 58700 | 58700 | 109 |
| 436 | 20250418 | 115500 | 5860352200 | 58600 | 58700 | 58700 | 58600 | 305 |
| 437 | 20250418 | 115400 | 5842450200 | 58700 | 58700 | 58700 | 58700 | 407 |
| 438 | 20250418 | 115300 | 5818559300 | 58700 | 58700 | 58700 | 58600 | 182 |
| 439 | 20250418 | 115200 | 5807877500 | 58700 | 58600 | 58700 | 58600 | 94 |
| 440 | 20250418 | 115100 | 5802363900 | 58600 | 58700 | 58700 | 58600 | 54 |
| 441 | 20250418 | 115000 | 5799194600 | 58600 | 58600 | 58600 | 58500 | 199 |
| 442 | 20250418 | 114900 | 5787534800 | 58600 | 58500 | 58600 | 58500 | 84 |
| 443 | 20250418 | 114800 | 5782614400 | 58500 | 58600 | 58600 | 58500 | 15 |
| 444 | 20250418 | 114700 | 5781736400 | 58600 | 58500 | 58600 | 58500 | 122 |
| 445 | 20250418 | 114600 | 5774594600 | 58600 | 58600 | 58600 | 58600 | 30 |
| 446 | 20250418 | 114500 | 5772836600 | 58600 | 58600 | 58600 | 58600 | 51 |
| 447 | 20250418 | 114400 | 5769848000 | 58600 | 58500 | 58600 | 58500 | 39 |
| 448 | 20250418 | 114300 | 5767563100 | 58500 | 58500 | 58600 | 58500 | 367 |
| 449 | 20250418 | 114200 | 5746089700 | 58600 | 58600 | 58700 | 58600 | 119 |
| 450 | 20250418 | 114100 | 5739116200 | 58600 | 58700 | 58700 | 58600 | 22 |
| 451 | 20250418 | 114000 | 5737825100 | 58600 | 58600 | 58600 | 58500 | 61 |
| 452 | 20250418 | 113900 | 5734252500 | 58600 | 58600 | 58600 | 58600 | 25 |
| 453 | 20250418 | 113800 | 5732787500 | 58600 | 58700 | 58700 | 58500 | 253 |
| 454 | 20250418 | 113700 | 5717964800 | 58700 | 58700 | 58700 | 58600 | 69 |
| 455 | 20250418 | 113600 | 5713917500 | 58700 | 58700 | 58800 | 58700 | 93 |
| 456 | 20250418 | 113500 | 5708458200 | 58700 | 58700 | 58700 | 58600 | 13 |
| 457 | 20250418 | 113400 | 5707696000 | 58700 | 58700 | 58800 | 58700 | 184 |
| 458 | 20250418 | 113300 | 5696895000 | 58700 | 58600 | 58700 | 58500 | 131 |
| 459 | 20250418 | 113200 | 5689218200 | 58600 | 58600 | 58700 | 58600 | 121 |
| 460 | 20250418 | 113100 | 5682123900 | 58700 | 58700 | 58900 | 58700 | 31 |
| 461 | 20250418 | 113000 | 5680299900 | 58700 | 58800 | 58800 | 58700 | 66 |
| 462 | 20250418 | 112900 | 5676419500 | 58800 | 58800 | 58800 | 58700 | 18 |
| 463 | 20250418 | 112800 | 5675361700 | 58800 | 58700 | 58800 | 58600 | 67 |
| 464 | 20250418 | 112700 | 5671429500 | 58700 | 58800 | 58800 | 58700 | 12 |
| 465 | 20250418 | 112600 | 5670724800 | 58700 | 58900 | 58900 | 58700 | 127 |
| 466 | 20250418 | 112500 | 5663263900 | 58800 | 58800 | 58900 | 58700 | 80 |
| 467 | 20250418 | 112400 | 5658563700 | 58900 | 58800 | 58900 | 58700 | 29 |
| 468 | 20250418 | 112300 | 5656857100 | 58700 | 58800 | 58800 | 58700 | 126 |
| 469 | 20250418 | 112200 | 5649450100 | 58800 | 58800 | 58800 | 58700 | 463 |
| 470 | 20250418 | 112100 | 5622225800 | 58700 | 58600 | 58700 | 58600 | 356 |
| 471 | 20250418 | 112000 | 5601340300 | 58600 | 58600 | 58700 | 58600 | 217 |
| 472 | 20250418 | 111900 | 5588623100 | 58600 | 58600 | 58700 | 58600 | 230 |
| 473 | 20250418 | 111800 | 5575141300 | 58500 | 58600 | 58600 | 58400 | 645 |
| 474 | 20250418 | 111700 | 5537409800 | 58600 | 58700 | 58800 | 58600 | 170 |
| 475 | 20250418 | 111600 | 5527441500 | 58600 | 58600 | 58700 | 58600 | 31 |
| 476 | 20250418 | 111500 | 5525622500 | 58700 | 58500 | 58700 | 58500 | 89 |
| 477 | 20250418 | 111400 | 5520407600 | 58600 | 58600 | 58700 | 58600 | 128 |
| 478 | 20250418 | 111300 | 5512906500 | 58600 | 58600 | 58700 | 58600 | 39 |
| 479 | 20250418 | 111200 | 5510621000 | 58500 | 58700 | 58700 | 58500 | 345 |
| 480 | 20250418 | 111100 | 5490403800 | 58700 | 58700 | 58800 | 58600 | 85 |
| 481 | 20250418 | 111000 | 5485416400 | 58800 | 58700 | 58800 | 58600 | 63 |
| 482 | 20250418 | 110900 | 5481717600 | 58700 | 58700 | 58700 | 58700 | 24 |
| 483 | 20250418 | 110800 | 5480308800 | 58800 | 58700 | 58800 | 58600 | 78 |
| 484 | 20250418 | 110700 | 5475729600 | 58700 | 58700 | 58700 | 58600 | 53 |
| 485 | 20250418 | 110600 | 5472621100 | 58600 | 58600 | 58700 | 58600 | 134 |
| 486 | 20250418 | 110500 | 5464764600 | 58700 | 58700 | 58700 | 58600 | 26 |
| 487 | 20250418 | 110400 | 5463238600 | 58700 | 58700 | 58700 | 58700 | 96 |
| 488 | 20250418 | 110300 | 5457603400 | 58700 | 58500 | 58700 | 58500 | 24 |
| 489 | 20250418 | 110200 | 5456196600 | 58700 | 58600 | 58700 | 58500 | 720 |
| 490 | 20250418 | 110100 | 5414068500 | 58500 | 58600 | 58600 | 58500 | 513 |
| 491 | 20250418 | 110000 | 5384050700 | 58600 | 58600 | 58600 | 58600 | 183 |
| 492 | 20250418 | 105900 | 5373326900 | 58600 | 58600 | 58700 | 58500 | 4725 |
| 493 | 20250418 | 105800 | 5095982500 | 58600 | 58600 | 58600 | 58500 | 44 |
| 494 | 20250418 | 105700 | 5093404800 | 58600 | 58600 | 58600 | 58500 | 50 |
| 495 | 20250418 | 105600 | 5090475000 | 58400 | 58600 | 58600 | 58400 | 509 |
| 496 | 20250418 | 105500 | 5060720100 | 58600 | 58500 | 58600 | 58400 | 102 |
| 497 | 20250418 | 105400 | 5054755900 | 58500 | 58400 | 58500 | 58400 | 134 |
| 498 | 20250418 | 105300 | 5046918100 | 58400 | 58700 | 58700 | 58400 | 593 |
| 499 | 20250418 | 105200 | 5012220600 | 58600 | 58600 | 58700 | 58600 | 373 |
| 500 | 20250418 | 105100 | 4990359400 | 58700 | 58800 | 58800 | 58700 | 240 |
| 501 | 20250418 | 105000 | 4976264000 | 58800 | 58700 | 58800 | 58700 | 52 |
| 502 | 20250418 | 104900 | 4973210400 | 58700 | 58800 | 58900 | 58700 | 152 |
| 503 | 20250418 | 104800 | 4964276600 | 58800 | 58800 | 58800 | 58700 | 54 |
| 504 | 20250418 | 104700 | 4961102100 | 58800 | 58800 | 58800 | 58800 | 44 |
| 505 | 20250418 | 104600 | 4958514900 | 58800 | 58800 | 58800 | 58700 | 103 |
| 506 | 20250418 | 104500 | 4952466500 | 58800 | 58800 | 58800 | 58800 | 129 |
| 507 | 20250418 | 104400 | 4944881300 | 58800 | 58800 | 58800 | 58800 | 25 |
| 508 | 20250418 | 104300 | 4943411300 | 58800 | 58800 | 58800 | 58700 | 45 |
| 509 | 20250418 | 104200 | 4940769300 | 58800 | 58800 | 58900 | 58800 | 89 |
| 510 | 20250418 | 104100 | 4935536000 | 58700 | 58900 | 58900 | 58700 | 316 |
| 511 | 20250418 | 104000 | 4916971800 | 58900 | 58900 | 58900 | 58900 | 99 |
| 512 | 20250418 | 103900 | 4911140700 | 58900 | 59000 | 59000 | 58900 | 228 |
| 513 | 20250418 | 103800 | 4897699500 | 59000 | 58900 | 59000 | 58900 | 140 |
| 514 | 20250418 | 103700 | 4889439600 | 58900 | 58900 | 59000 | 58800 | 89 |
| 515 | 20250418 | 103600 | 4884198200 | 58900 | 58800 | 58900 | 58800 | 118 |
| 516 | 20250418 | 103500 | 4877248600 | 58900 | 58900 | 58900 | 58900 | 1071 |
| 517 | 20250418 | 103400 | 4814166700 | 58900 | 59000 | 59000 | 58800 | 563 |
| 518 | 20250418 | 103300 | 4781012400 | 59000 | 59000 | 59100 | 59000 | 157 |
| 519 | 20250418 | 103200 | 4771749200 | 59000 | 59000 | 59000 | 59000 | 130 |
| 520 | 20250418 | 103100 | 4764079200 | 59000 | 59000 | 59000 | 59000 | 198 |
| 521 | 20250418 | 103000 | 4752397200 | 59000 | 59000 | 59000 | 58900 | 383 |
| 522 | 20250418 | 102900 | 4729802500 | 59000 | 59000 | 59000 | 59000 | 438 |
| 523 | 20250418 | 102800 | 4703960500 | 59000 | 59100 | 59100 | 59000 | 574 |
| 524 | 20250418 | 102700 | 4670090300 | 59100 | 59000 | 59100 | 59000 | 372 |
| 525 | 20250418 | 102600 | 4648136500 | 59000 | 58900 | 59000 | 58900 | 155 |
| 526 | 20250418 | 102500 | 4638995400 | 58900 | 58900 | 58900 | 58800 | 120 |
| 527 | 20250418 | 102400 | 4631933000 | 58900 | 59000 | 59000 | 58900 | 408 |
| 528 | 20250418 | 102300 | 4607876600 | 59000 | 58900 | 59100 | 58900 | 340 |
| 529 | 20250418 | 102200 | 4587809800 | 58900 | 58600 | 58900 | 58500 | 4735 |
| 530 | 20250418 | 102100 | 4310200900 | 58600 | 59000 | 59000 | 58600 | 6365 |
| 531 | 20250418 | 102000 | 3936701500 | 59100 | 59100 | 59100 | 59000 | 517 |
| 532 | 20250418 | 101900 | 3906158700 | 59100 | 58900 | 59100 | 58900 | 290 |
| 533 | 20250418 | 101800 | 3889046400 | 58900 | 58800 | 59000 | 58800 | 63 |
| 534 | 20250418 | 101700 | 3885338100 | 59000 | 58800 | 59000 | 58800 | 900 |
| 535 | 20250418 | 101600 | 3832289500 | 58800 | 58800 | 58800 | 58800 | 46 |
| 536 | 20250418 | 101500 | 3829584700 | 58800 | 58800 | 58800 | 58750 | 31 |
| 537 | 20250418 | 101400 | 3827762500 | 58800 | 58750 | 58800 | 58750 | 153 |
| 538 | 20250418 | 101300 | 3818771850 | 58800 | 58500 | 58800 | 58500 | 56 |
| 539 | 20250418 | 101200 | 3815483850 | 58600 | 58600 | 58600 | 58400 | 787 |
| 540 | 20250418 | 101100 | 3769463050 | 58500 | 58650 | 58650 | 58500 | 56 |
| 541 | 20250418 | 101000 | 3766185400 | 58700 | 58650 | 58700 | 58500 | 805 |
| 542 | 20250418 | 100900 | 3719028150 | 58700 | 58700 | 58700 | 58650 | 12 |
| 543 | 20250418 | 100800 | 3718324200 | 58700 | 58700 | 58800 | 58600 | 712 |
| 544 | 20250418 | 100700 | 3676593500 | 58700 | 58800 | 58800 | 58700 | 97 |
| 545 | 20250418 | 100600 | 3670897500 | 58800 | 58700 | 58800 | 58700 | 215 |
| 546 | 20250418 | 100500 | 3658255900 | 58700 | 58800 | 58800 | 58700 | 695 |
| 547 | 20250418 | 100400 | 3617427700 | 58800 | 59000 | 59000 | 58800 | 460 |
| 548 | 20250418 | 100300 | 3590335700 | 58900 | 59000 | 59000 | 58900 | 49 |
| 549 | 20250418 | 100200 | 3587447100 | 58900 | 58900 | 59000 | 58900 | 486 |
| 550 | 20250418 | 100100 | 3558818500 | 58900 | 58900 | 58900 | 58900 | 128 |
| 551 | 20250418 | 100000 | 3551279300 | 58900 | 58900 | 58900 | 58700 | 385 |
| 552 | 20250418 | 095900 | 3528620800 | 58800 | 59000 | 59100 | 58700 | 1483 |
| 553 | 20250418 | 095800 | 3441377650 | 59000 | 58900 | 59000 | 58900 | 262 |
| 554 | 20250418 | 095700 | 3425930550 | 58900 | 58800 | 58900 | 58800 | 1643 |
| 555 | 20250418 | 095600 | 3329185550 | 58800 | 58700 | 58800 | 58600 | 439 |
| 556 | 20250418 | 095500 | 3303412950 | 58700 | 58600 | 58700 | 58500 | 273 |
| 557 | 20250418 | 095400 | 3287413850 | 58600 | 58600 | 58600 | 58500 | 151 |
| 558 | 20250418 | 095300 | 3278576150 | 58600 | 58500 | 58600 | 58400 | 128 |
| 559 | 20250418 | 095200 | 3271088150 | 58500 | 58600 | 58600 | 58500 | 188 |
| 560 | 20250418 | 095100 | 3260078750 | 58600 | 58500 | 58600 | 58500 | 235 |
| 561 | 20250418 | 095000 | 3246322950 | 58500 | 58400 | 58500 | 58400 | 73 |
| 562 | 20250418 | 094900 | 3242059150 | 58500 | 58550 | 58600 | 58500 | 131 |
| 563 | 20250418 | 094800 | 3234393000 | 58600 | 58500 | 58600 | 58500 | 281 |
| 564 | 20250418 | 094700 | 3217934100 | 58400 | 58400 | 58400 | 58300 | 94 |
| 565 | 20250418 | 094600 | 3212444600 | 58400 | 58400 | 58500 | 58200 | 384 |
| 566 | 20250418 | 094500 | 3190046200 | 58600 | 58600 | 58600 | 58500 | 164 |
| 567 | 20250418 | 094400 | 3180449400 | 58500 | 58400 | 58600 | 58400 | 422 |
| 568 | 20250418 | 094300 | 3155769900 | 58500 | 58500 | 58600 | 58500 | 229 |
| 569 | 20250418 | 094200 | 3142366600 | 58600 | 58600 | 58600 | 58400 | 312 |
| 570 | 20250418 | 094100 | 3124107600 | 58600 | 58500 | 58600 | 58500 | 171 |
| 571 | 20250418 | 094000 | 3114097800 | 58300 | 58300 | 58400 | 58300 | 180 |
| 572 | 20250418 | 093900 | 3103598300 | 58400 | 58300 | 58400 | 58200 | 344 |
| 573 | 20250418 | 093800 | 3083556100 | 58400 | 58600 | 58600 | 58400 | 325 |
| 574 | 20250418 | 093700 | 3064565400 | 58500 | 58500 | 58700 | 58400 | 314 |
| 575 | 20250418 | 093600 | 3046185100 | 58600 | 58500 | 58600 | 58400 | 269 |
| 576 | 20250418 | 093500 | 3030443100 | 58400 | 58600 | 58600 | 58200 | 1462 |
| 577 | 20250418 | 093400 | 2945148400 | 58700 | 58500 | 58700 | 58000 | 2874 |
| 578 | 20250418 | 093300 | 2777953400 | 58600 | 58500 | 58700 | 58400 | 1081 |
| 579 | 20250418 | 093200 | 2714539400 | 58500 | 58300 | 58600 | 58300 | 565 |
| 580 | 20250418 | 093100 | 2681506700 | 58300 | 58100 | 58300 | 58000 | 600 |
| 581 | 20250418 | 093000 | 2646607550 | 58000 | 58100 | 58150 | 58000 | 179 |
| 582 | 20250418 | 092900 | 2636208600 | 58000 | 58000 | 58100 | 57900 | 1875 |
| 583 | 20250418 | 092800 | 2527430400 | 58000 | 58100 | 58200 | 58000 | 1057 |
| 584 | 20250418 | 092700 | 2466028150 | 58200 | 58300 | 58400 | 58200 | 254 |
| 585 | 20250418 | 092600 | 2451220350 | 58200 | 58200 | 58450 | 58200 | 1892 |
| 586 | 20250418 | 092500 | 2340935150 | 58200 | 58000 | 58400 | 58000 | 1351 |
| 587 | 20250418 | 092400 | 2262321550 | 58000 | 58500 | 58500 | 58000 | 5833 |
| 588 | 20250418 | 092300 | 1923054050 | 58400 | 58400 | 58500 | 58300 | 266 |
| 589 | 20250418 | 092200 | 1907534750 | 58400 | 58400 | 58500 | 58350 | 833 |
| 590 | 20250418 | 092100 | 1858882700 | 58500 | 58600 | 58600 | 58400 | 430 |
| 591 | 20250418 | 092000 | 1833736800 | 58600 | 58600 | 58600 | 58500 | 1032 |
| 592 | 20250418 | 091900 | 1773338600 | 58600 | 58700 | 58750 | 58600 | 2006 |
| 593 | 20250418 | 091800 | 1655591050 | 58700 | 58700 | 58800 | 58700 | 69 |
| 594 | 20250418 | 091700 | 1651534550 | 58700 | 58700 | 58700 | 58600 | 569 |
| 595 | 20250418 | 091600 | 1618167650 | 58700 | 58900 | 58900 | 58600 | 4027 |
| 596 | 20250418 | 091500 | 1381976150 | 58900 | 59000 | 59000 | 58900 | 143 |
| 597 | 20250418 | 091400 | 1373543050 | 59100 | 59000 | 59100 | 59000 | 1128 |
| 598 | 20250418 | 091300 | 1306984250 | 59000 | 59100 | 59100 | 59000 | 288 |
| 599 | 20250418 | 091200 | 1289987950 | 59100 | 58900 | 59200 | 58900 | 500 |
| 600 | 20250418 | 091100 | 1260463950 | 58900 | 58700 | 59000 | 58600 | 710 |
| 601 | 20250418 | 091000 | 1218722150 | 58700 | 58700 | 58900 | 58700 | 2754 |
| 602 | 20250418 | 090900 | 1057020050 | 58800 | 58700 | 59100 | 58700 | 1303 |
| 603 | 20250418 | 090800 | 980221050 | 58700 | 58700 | 59000 | 58500 | 647 |
| 604 | 20250418 | 090700 | 942303950 | 58400 | 58100 | 58500 | 58000 | 2913 |
| 605 | 20250418 | 090600 | 772835000 | 58100 | 58400 | 58400 | 58100 | 1445 |
| 606 | 20250418 | 090500 | 688681400 | 58400 | 58500 | 58500 | 58300 | 1121 |
| 607 | 20250418 | 090400 | 623182400 | 58500 | 58600 | 58600 | 58400 | 738 |
| 608 | 20250418 | 090300 | 579998400 | 58500 | 58400 | 58700 | 58400 | 706 |
| 609 | 20250418 | 090200 | 538669700 | 58200 | 58300 | 58400 | 58100 | 1453 |
| 610 | 20250418 | 090100 | 454034300 | 58300 | 58500 | 58700 | 58200 | 3279 |
| 611 | 20250418 | 090000 | 262627300 | 58500 | 58600 | 58600 | 58300 | 4487 |