37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 202900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 3 | 20250416 | 202800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250416 | 202700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250416 | 202600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250416 | 202500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250416 | 202400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250416 | 202300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250416 | 202200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250416 | 202100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250416 | 202000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250416 | 201900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250416 | 201800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250416 | 201700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250416 | 201600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250416 | 201500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250416 | 201400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250416 | 201300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250416 | 201200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250416 | 201100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250416 | 201000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250416 | 200900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250416 | 200800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250416 | 200700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250416 | 200600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250416 | 200500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250416 | 200400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250416 | 200300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250416 | 200200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250416 | 200100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250416 | 200000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250416 | 195900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 33 | 20250416 | 195800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250416 | 195700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250416 | 195600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250416 | 195500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250416 | 195400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250416 | 195300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250416 | 195200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250416 | 195100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250416 | 195000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250416 | 194900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250416 | 194800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250416 | 194700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250416 | 194600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250416 | 194500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250416 | 194400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250416 | 194300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250416 | 194200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250416 | 194100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250416 | 194000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250416 | 193900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250416 | 193800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250416 | 193700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250416 | 193600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250416 | 193500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250416 | 193400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250416 | 193300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250416 | 193200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250416 | 193100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250416 | 193000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250416 | 192900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 63 | 20250416 | 192800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250416 | 192700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250416 | 192600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250416 | 192500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250416 | 192400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250416 | 192300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250416 | 192200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250416 | 192100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250416 | 192000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250416 | 191900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250416 | 191800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250416 | 191700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250416 | 191600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250416 | 191500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250416 | 191400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250416 | 191300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250416 | 191200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250416 | 191100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250416 | 191000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250416 | 190900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250416 | 190800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250416 | 190700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250416 | 190600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250416 | 190500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250416 | 190400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250416 | 190300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250416 | 190200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250416 | 190100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250416 | 190000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250416 | 185900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 93 | 20250416 | 185800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250416 | 185700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250416 | 185600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250416 | 185500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250416 | 185400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250416 | 185300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250416 | 185200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250416 | 185100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250416 | 185000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250416 | 184900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250416 | 184800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250416 | 184700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250416 | 184600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250416 | 184500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250416 | 184400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250416 | 184300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250416 | 184200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250416 | 184100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250416 | 184000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250416 | 183900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250416 | 183800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250416 | 183700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250416 | 183600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250416 | 183500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250416 | 183400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250416 | 183300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250416 | 183200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250416 | 183100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250416 | 183000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250416 | 182900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 123 | 20250416 | 182800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250416 | 182700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250416 | 182600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250416 | 182500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250416 | 182400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250416 | 182300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250416 | 182200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250416 | 182100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250416 | 182000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250416 | 181900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250416 | 181800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250416 | 181700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250416 | 181600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250416 | 181500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250416 | 181400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250416 | 181300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250416 | 181200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250416 | 181100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250416 | 181000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250416 | 180900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250416 | 180800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250416 | 180700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250416 | 180600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250416 | 180500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250416 | 180400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250416 | 180300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250416 | 180200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250416 | 180100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250416 | 180000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250416 | 175900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 153 | 20250416 | 175800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250416 | 175700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250416 | 175600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250416 | 175500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250416 | 175400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250416 | 175300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250416 | 175200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250416 | 175100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250416 | 175000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250416 | 174900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250416 | 174800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250416 | 174700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250416 | 174600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250416 | 174500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250416 | 174400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250416 | 174300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250416 | 174200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250416 | 174100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250416 | 174000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250416 | 173900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250416 | 173800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250416 | 173700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250416 | 173600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250416 | 173500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250416 | 173400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250416 | 173300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250416 | 173200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250416 | 173100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250416 | 173000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250416 | 172900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 183 | 20250416 | 172800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20250416 | 172700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20250416 | 172600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20250416 | 172500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20250416 | 172400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20250416 | 172300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20250416 | 172200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20250416 | 172100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20250416 | 172000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20250416 | 171900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20250416 | 171800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20250416 | 171700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20250416 | 171600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20250416 | 171500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20250416 | 171400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20250416 | 171300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20250416 | 171200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20250416 | 171100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20250416 | 171000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20250416 | 170900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20250416 | 170800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20250416 | 170700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20250416 | 170600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20250416 | 170500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20250416 | 170400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20250416 | 170300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20250416 | 170200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20250416 | 170100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20250416 | 170000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20250416 | 165900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 213 | 20250416 | 165800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20250416 | 165700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20250416 | 165600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20250416 | 165500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20250416 | 165400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20250416 | 165300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20250416 | 165200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20250416 | 165100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20250416 | 165000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20250416 | 164900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20250416 | 164800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20250416 | 164700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20250416 | 164600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20250416 | 164500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20250416 | 164400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20250416 | 164300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20250416 | 164200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20250416 | 164100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20250416 | 164000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20250416 | 163900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20250416 | 163800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20250416 | 163700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20250416 | 163600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20250416 | 163500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20250416 | 163400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 238 | 20250416 | 163300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 239 | 20250416 | 163200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 240 | 20250416 | 163100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 241 | 20250416 | 163000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 242 | 20250416 | 162900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 243 | 20250416 | 162800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 244 | 20250416 | 162700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 245 | 20250416 | 162600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 246 | 20250416 | 162500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 247 | 20250416 | 162400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 248 | 20250416 | 162300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 249 | 20250416 | 162200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 250 | 20250416 | 162100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 251 | 20250416 | 162000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 252 | 20250416 | 161900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 253 | 20250416 | 161800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 254 | 20250416 | 161700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 255 | 20250416 | 161600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 256 | 20250416 | 161500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 257 | 20250416 | 161400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 258 | 20250416 | 161300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 259 | 20250416 | 161200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 260 | 20250416 | 161100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 261 | 20250416 | 161000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 262 | 20250416 | 160900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 263 | 20250416 | 160800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 264 | 20250416 | 160700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 265 | 20250416 | 160600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 266 | 20250416 | 160500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 267 | 20250416 | 160400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 268 | 20250416 | 160300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 269 | 20250416 | 160200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 270 | 20250416 | 160100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 271 | 20250416 | 160000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 272 | 20250416 | 155900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 273 | 20250416 | 155800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 274 | 20250416 | 155700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 275 | 20250416 | 155600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 276 | 20250416 | 155500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 277 | 20250416 | 155400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 278 | 20250416 | 155300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 279 | 20250416 | 155200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 280 | 20250416 | 155100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 281 | 20250416 | 155000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 282 | 20250416 | 154900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 283 | 20250416 | 154800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 284 | 20250416 | 154700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 285 | 20250416 | 154600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 286 | 20250416 | 154500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 287 | 20250416 | 154400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 288 | 20250416 | 154300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 289 | 20250416 | 154200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 290 | 20250416 | 154100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 291 | 20250416 | 154000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 292 | 20250416 | 153900 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 293 | 20250416 | 153800 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 294 | 20250416 | 153700 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 295 | 20250416 | 153600 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 296 | 20250416 | 153500 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 297 | 20250416 | 153400 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 298 | 20250416 | 153300 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 299 | 20250416 | 153200 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 300 | 20250416 | 153100 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 0 |
| 301 | 20250416 | 153000 | 6208698275 | 31400 | 31400 | 31400 | 31400 | 6166 |
| 302 | 20250416 | 152900 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 303 | 20250416 | 152800 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 304 | 20250416 | 152700 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 305 | 20250416 | 152600 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 306 | 20250416 | 152500 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 307 | 20250416 | 152400 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 308 | 20250416 | 152300 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 309 | 20250416 | 152200 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 310 | 20250416 | 152100 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 311 | 20250416 | 152000 | 6015085875 | 31400 | 31400 | 31400 | 31400 | 0 |
| 312 | 20250416 | 151900 | 6015085875 | 31400 | 31300 | 31400 | 31250 | 1975 |
| 313 | 20250416 | 151800 | 5953269625 | 31250 | 31300 | 31300 | 31250 | 435 |
| 314 | 20250416 | 151700 | 5939664225 | 31250 | 31250 | 31300 | 31250 | 216 |
| 315 | 20250416 | 151600 | 5932913525 | 31250 | 31300 | 31300 | 31250 | 547 |
| 316 | 20250416 | 151500 | 5915809550 | 31250 | 31250 | 31300 | 31250 | 490 |
| 317 | 20250416 | 151400 | 5900496800 | 31250 | 31250 | 31300 | 31250 | 73 |
| 318 | 20250416 | 151300 | 5898215250 | 31250 | 31250 | 31300 | 31250 | 72 |
| 319 | 20250416 | 151200 | 5895965000 | 31250 | 31250 | 31300 | 31250 | 43 |
| 320 | 20250416 | 151100 | 5894619300 | 31250 | 31300 | 31300 | 31250 | 862 |
| 321 | 20250416 | 151000 | 5867641250 | 31350 | 31300 | 31350 | 31300 | 356 |
| 322 | 20250416 | 150900 | 5856497300 | 31350 | 31350 | 31400 | 31300 | 528 |
| 323 | 20250416 | 150800 | 5839946550 | 31350 | 31400 | 31400 | 31350 | 262 |
| 324 | 20250416 | 150700 | 5831732600 | 31350 | 31400 | 31400 | 31350 | 53 |
| 325 | 20250416 | 150600 | 5830068650 | 31350 | 31350 | 31400 | 31350 | 542 |
| 326 | 20250416 | 150500 | 5813051700 | 31350 | 31400 | 31400 | 31350 | 163 |
| 327 | 20250416 | 150400 | 5807933575 | 31400 | 31300 | 31400 | 31250 | 2365 |
| 328 | 20250416 | 150300 | 5733809475 | 31300 | 31300 | 31350 | 31300 | 851 |
| 329 | 20250416 | 150200 | 5707171175 | 31350 | 31350 | 31350 | 31300 | 217 |
| 330 | 20250416 | 150100 | 5700368325 | 31350 | 31300 | 31350 | 31300 | 270 |
| 331 | 20250416 | 150000 | 5691904425 | 31300 | 31350 | 31350 | 31300 | 704 |
| 332 | 20250416 | 145900 | 5669848025 | 31350 | 31350 | 31400 | 31300 | 2814 |
| 333 | 20250416 | 145800 | 5581655575 | 31350 | 31350 | 31350 | 31300 | 207 |
| 334 | 20250416 | 145700 | 5575166175 | 31350 | 31350 | 31400 | 31300 | 1701 |
| 335 | 20250416 | 145600 | 5521808100 | 31350 | 31350 | 31350 | 31300 | 400 |
| 336 | 20250416 | 145500 | 5509268150 | 31350 | 31350 | 31350 | 31300 | 1331 |
| 337 | 20250416 | 145400 | 5467542100 | 31350 | 31400 | 31400 | 31350 | 45 |
| 338 | 20250416 | 145300 | 5466129225 | 31400 | 31450 | 31450 | 31400 | 32 |
| 339 | 20250416 | 145200 | 5465123975 | 31450 | 31400 | 31450 | 31350 | 1329 |
| 340 | 20250416 | 145100 | 5423393225 | 31400 | 31400 | 31400 | 31300 | 666 |
| 341 | 20250416 | 145000 | 5402528625 | 31400 | 31400 | 31400 | 31350 | 86 |
| 342 | 20250416 | 144900 | 5399828775 | 31350 | 31350 | 31500 | 31350 | 1601 |
| 343 | 20250416 | 144800 | 5349546775 | 31400 | 31400 | 31400 | 31400 | 410 |
| 344 | 20250416 | 144700 | 5336672775 | 31350 | 31400 | 31400 | 31350 | 133 |
| 345 | 20250416 | 144600 | 5332502375 | 31400 | 31350 | 31400 | 31350 | 160 |
| 346 | 20250416 | 144500 | 5327482125 | 31350 | 31400 | 31400 | 31350 | 139 |
| 347 | 20250416 | 144400 | 5323118025 | 31400 | 31400 | 31450 | 31350 | 1821 |
| 348 | 20250416 | 144300 | 5265912225 | 31400 | 31450 | 31450 | 31400 | 192 |
| 349 | 20250416 | 144200 | 5259881275 | 31400 | 31450 | 31450 | 31400 | 602 |
| 350 | 20250416 | 144100 | 5240977975 | 31425 | 31450 | 31450 | 31400 | 78 |
| 351 | 20250416 | 144000 | 5238526850 | 31400 | 31450 | 31450 | 31400 | 142 |
| 352 | 20250416 | 143900 | 5234063900 | 31450 | 31400 | 31500 | 31350 | 2594 |
| 353 | 20250416 | 143800 | 5152569600 | 31400 | 31450 | 31450 | 31400 | 120 |
| 354 | 20250416 | 143700 | 5148801300 | 31450 | 31400 | 31450 | 31400 | 1031 |
| 355 | 20250416 | 143600 | 5116427600 | 31450 | 31450 | 31500 | 31400 | 350 |
| 356 | 20250416 | 143500 | 5105424250 | 31450 | 31500 | 31500 | 31450 | 173 |
| 357 | 20250416 | 143400 | 5099983050 | 31500 | 31500 | 31500 | 31500 | 16 |
| 358 | 20250416 | 143300 | 5099479050 | 31450 | 31450 | 31500 | 31450 | 378 |
| 359 | 20250416 | 143200 | 5087579075 | 31450 | 31550 | 31550 | 31450 | 737 |
| 360 | 20250416 | 143100 | 5064392625 | 31550 | 31500 | 31600 | 31450 | 1252 |
| 361 | 20250416 | 143000 | 5024922725 | 31500 | 31550 | 31550 | 31450 | 1867 |
| 362 | 20250416 | 142900 | 4966114125 | 31550 | 31600 | 31600 | 31550 | 351 |
| 363 | 20250416 | 142800 | 4955039275 | 31600 | 31600 | 31600 | 31600 | 139 |
| 364 | 20250416 | 142700 | 4950646875 | 31550 | 31600 | 31600 | 31550 | 63 |
| 365 | 20250416 | 142600 | 4948658325 | 31600 | 31600 | 31600 | 31550 | 135 |
| 366 | 20250416 | 142500 | 4944394125 | 31600 | 31550 | 31600 | 31550 | 734 |
| 367 | 20250416 | 142400 | 4921207975 | 31550 | 31550 | 31600 | 31550 | 361 |
| 368 | 20250416 | 142300 | 4909817975 | 31550 | 31600 | 31650 | 31550 | 99 |
| 369 | 20250416 | 142200 | 4906691475 | 31600 | 31550 | 31600 | 31550 | 593 |
| 370 | 20250416 | 142100 | 4887962175 | 31550 | 31550 | 31550 | 31500 | 1050 |
| 371 | 20250416 | 142000 | 4854836925 | 31500 | 31550 | 31600 | 31500 | 1073 |
| 372 | 20250416 | 141900 | 4820991325 | 31550 | 31600 | 31600 | 31550 | 655 |
| 373 | 20250416 | 141800 | 4800324875 | 31600 | 31550 | 31600 | 31550 | 652 |
| 374 | 20250416 | 141700 | 4779729075 | 31600 | 31600 | 31600 | 31600 | 120 |
| 375 | 20250416 | 141600 | 4775937075 | 31600 | 31600 | 31600 | 31600 | 625 |
| 376 | 20250416 | 141500 | 4756187075 | 31600 | 31600 | 31650 | 31550 | 1876 |
| 377 | 20250416 | 141400 | 4696906725 | 31600 | 31650 | 31650 | 31600 | 168 |
| 378 | 20250416 | 141300 | 4691597625 | 31650 | 31650 | 31650 | 31650 | 4 |
| 379 | 20250416 | 141200 | 4691471025 | 31650 | 31650 | 31650 | 31650 | 410 |
| 380 | 20250416 | 141100 | 4678494525 | 31700 | 31700 | 31700 | 31650 | 54 |
| 381 | 20250416 | 141000 | 4676785075 | 31700 | 31750 | 31750 | 31700 | 104 |
| 382 | 20250416 | 140900 | 4673488075 | 31750 | 31700 | 31750 | 31700 | 177 |
| 383 | 20250416 | 140800 | 4667872425 | 31700 | 31750 | 31750 | 31700 | 353 |
| 384 | 20250416 | 140700 | 4656681425 | 31750 | 31700 | 31750 | 31700 | 456 |
| 385 | 20250416 | 140600 | 4642217125 | 31750 | 31700 | 31750 | 31700 | 157 |
| 386 | 20250416 | 140500 | 4637239975 | 31800 | 31750 | 31800 | 31750 | 140 |
| 387 | 20250416 | 140400 | 4632792725 | 31750 | 31650 | 31800 | 31650 | 1386 |
| 388 | 20250416 | 140300 | 4588841175 | 31650 | 31650 | 31700 | 31650 | 883 |
| 389 | 20250416 | 140200 | 4560893875 | 31650 | 31750 | 31750 | 31650 | 735 |
| 390 | 20250416 | 140100 | 4537629925 | 31700 | 31750 | 31750 | 31700 | 181 |
| 391 | 20250416 | 140000 | 4531886875 | 31700 | 31750 | 31750 | 31700 | 346 |
| 392 | 20250416 | 135900 | 4520917625 | 31750 | 31750 | 31750 | 31700 | 129 |
| 393 | 20250416 | 135800 | 4516824475 | 31750 | 31700 | 31750 | 31700 | 35 |
| 394 | 20250416 | 135700 | 4515714775 | 31750 | 31700 | 31750 | 31650 | 70 |
| 395 | 20250416 | 135600 | 4513496675 | 31750 | 31750 | 31750 | 31700 | 1772 |
| 396 | 20250416 | 135500 | 4457323075 | 31750 | 31750 | 31800 | 31750 | 167 |
| 397 | 20250416 | 135400 | 4452020575 | 31750 | 31750 | 31750 | 31700 | 590 |
| 398 | 20250416 | 135300 | 4433289025 | 31750 | 31750 | 31800 | 31750 | 87 |
| 399 | 20250416 | 135200 | 4430526575 | 31750 | 31700 | 31750 | 31700 | 133 |
| 400 | 20250416 | 135100 | 4426304125 | 31750 | 31700 | 31750 | 31700 | 20 |
| 401 | 20250416 | 135000 | 4425669425 | 31700 | 31700 | 31800 | 31700 | 1024 |
| 402 | 20250416 | 134900 | 4393159225 | 31700 | 31800 | 31800 | 31700 | 125 |
| 403 | 20250416 | 134800 | 4389196275 | 31800 | 31700 | 31800 | 31700 | 87 |
| 404 | 20250416 | 134700 | 4386434975 | 31750 | 31750 | 31800 | 31750 | 702 |
| 405 | 20250416 | 134600 | 4364146175 | 31750 | 31800 | 31800 | 31750 | 188 |
| 406 | 20250416 | 134500 | 4358176275 | 31750 | 31750 | 31850 | 31750 | 704 |
| 407 | 20250416 | 134400 | 4335822325 | 31750 | 31800 | 31850 | 31750 | 402 |
| 408 | 20250416 | 134300 | 4323047425 | 31800 | 31800 | 31800 | 31800 | 382 |
| 409 | 20250416 | 134200 | 4310899825 | 31850 | 31850 | 31850 | 31850 | 31 |
| 410 | 20250416 | 134100 | 4309912475 | 31850 | 31850 | 31850 | 31850 | 208 |
| 411 | 20250416 | 134000 | 4303287675 | 31850 | 31800 | 31850 | 31800 | 92 |
| 412 | 20250416 | 133900 | 4300360875 | 31800 | 31800 | 31800 | 31800 | 393 |
| 413 | 20250416 | 133800 | 4287863475 | 31800 | 31750 | 31800 | 31750 | 41 |
| 414 | 20250416 | 133700 | 4286561275 | 31750 | 31800 | 31850 | 31750 | 292 |
| 415 | 20250416 | 133600 | 4277277875 | 31800 | 31850 | 31850 | 31800 | 105 |
| 416 | 20250416 | 133500 | 4273938675 | 31800 | 31750 | 31800 | 31750 | 870 |
| 417 | 20250416 | 133400 | 4246274875 | 31750 | 31800 | 31800 | 31750 | 408 |
| 418 | 20250416 | 133300 | 4233303075 | 31800 | 31800 | 31800 | 31800 | 19 |
| 419 | 20250416 | 133200 | 4232698875 | 31800 | 31850 | 31850 | 31800 | 237 |
| 420 | 20250416 | 133100 | 4225161125 | 31850 | 31850 | 31850 | 31850 | 50 |
| 421 | 20250416 | 133000 | 4223568625 | 31850 | 31800 | 31850 | 31800 | 241 |
| 422 | 20250416 | 132900 | 4215899825 | 31750 | 31800 | 31850 | 31750 | 902 |
| 423 | 20250416 | 132800 | 4187213525 | 31800 | 31850 | 31850 | 31800 | 33 |
| 424 | 20250416 | 132700 | 4186163625 | 31800 | 31800 | 31850 | 31800 | 140 |
| 425 | 20250416 | 132600 | 4181709875 | 31800 | 31850 | 31850 | 31800 | 38 |
| 426 | 20250416 | 132500 | 4180501225 | 31800 | 31800 | 31800 | 31800 | 238 |
| 427 | 20250416 | 132400 | 4172932825 | 31850 | 31850 | 31850 | 31850 | 197 |
| 428 | 20250416 | 132300 | 4166658375 | 31850 | 31800 | 31850 | 31800 | 141 |
| 429 | 20250416 | 132200 | 4162173925 | 31850 | 31850 | 31850 | 31800 | 194 |
| 430 | 20250416 | 132100 | 4156001625 | 31800 | 31800 | 31800 | 31800 | 1 |
| 431 | 20250416 | 132000 | 4155969825 | 31800 | 31850 | 31850 | 31800 | 1079 |
| 432 | 20250416 | 131900 | 4121622525 | 31850 | 31900 | 31900 | 31850 | 38 |
| 433 | 20250416 | 131800 | 4120412175 | 31900 | 31900 | 31900 | 31900 | 16 |
| 434 | 20250416 | 131700 | 4119901775 | 31900 | 31850 | 31900 | 31850 | 188 |
| 435 | 20250416 | 131600 | 4113913925 | 31850 | 31900 | 31900 | 31850 | 328 |
| 436 | 20250416 | 131500 | 4103465075 | 31900 | 31900 | 31900 | 31900 | 156 |
| 437 | 20250416 | 131400 | 4098488675 | 31900 | 31875 | 31900 | 31800 | 629 |
| 438 | 20250416 | 131300 | 4078456650 | 31850 | 31850 | 31850 | 31850 | 103 |
| 439 | 20250416 | 131200 | 4075176100 | 31850 | 31900 | 31900 | 31850 | 35 |
| 440 | 20250416 | 131100 | 4074061000 | 31800 | 31850 | 31850 | 31800 | 1286 |
| 441 | 20250416 | 131000 | 4033102400 | 31800 | 31800 | 31800 | 31800 | 42 |
| 442 | 20250416 | 130900 | 4031766800 | 31800 | 31850 | 31850 | 31800 | 105 |
| 443 | 20250416 | 130800 | 4028427600 | 31800 | 31850 | 31850 | 31800 | 78 |
| 444 | 20250416 | 130700 | 4025946750 | 31850 | 31800 | 31850 | 31800 | 502 |
| 445 | 20250416 | 130600 | 4009982250 | 31800 | 31800 | 31800 | 31800 | 88 |
| 446 | 20250416 | 130500 | 4007183850 | 31800 | 31800 | 31800 | 31800 | 43 |
| 447 | 20250416 | 130400 | 4005816450 | 31850 | 31850 | 31850 | 31850 | 342 |
| 448 | 20250416 | 130300 | 3994923750 | 31850 | 31850 | 31900 | 31850 | 129 |
| 449 | 20250416 | 130200 | 3990814500 | 31900 | 31800 | 31900 | 31800 | 695 |
| 450 | 20250416 | 130100 | 3968690200 | 31900 | 31800 | 31900 | 31800 | 155 |
| 451 | 20250416 | 130000 | 3963759000 | 31800 | 31850 | 31900 | 31800 | 1080 |
| 452 | 20250416 | 125900 | 3929362100 | 31900 | 31900 | 31900 | 31850 | 106 |
| 453 | 20250416 | 125800 | 3925980750 | 31850 | 31850 | 31900 | 31850 | 31 |
| 454 | 20250416 | 125700 | 3924993350 | 31900 | 31900 | 31900 | 31900 | 388 |
| 455 | 20250416 | 125600 | 3912616150 | 31900 | 31900 | 31900 | 31900 | 12 |
| 456 | 20250416 | 125500 | 3912233350 | 31900 | 31900 | 31925 | 31900 | 254 |
| 457 | 20250416 | 125400 | 3904128250 | 31900 | 31850 | 31900 | 31850 | 2595 |
| 458 | 20250416 | 125300 | 3821349500 | 31850 | 31850 | 31900 | 31850 | 106 |
| 459 | 20250416 | 125200 | 3817971400 | 31850 | 32000 | 32000 | 31850 | 1264 |
| 460 | 20250416 | 125100 | 3777658650 | 31900 | 32000 | 32000 | 31900 | 4 |
| 461 | 20250416 | 125000 | 3777530950 | 31900 | 31900 | 32000 | 31900 | 5 |
| 462 | 20250416 | 124900 | 3777371350 | 31900 | 31950 | 31950 | 31900 | 342 |
| 463 | 20250416 | 124800 | 3766446000 | 31950 | 32000 | 32000 | 31950 | 205 |
| 464 | 20250416 | 124700 | 3759886650 | 32000 | 32000 | 32000 | 31950 | 430 |
| 465 | 20250416 | 124600 | 3746134750 | 31950 | 31950 | 31950 | 31950 | 378 |
| 466 | 20250416 | 124500 | 3734057650 | 31950 | 31900 | 31950 | 31850 | 888 |
| 467 | 20250416 | 124400 | 3705706500 | 31850 | 31850 | 31900 | 31850 | 180 |
| 468 | 20250416 | 124300 | 3699970000 | 31850 | 31850 | 31900 | 31850 | 486 |
| 469 | 20250416 | 124200 | 3684470800 | 31850 | 31850 | 31900 | 31850 | 185 |
| 470 | 20250416 | 124100 | 3678576300 | 31900 | 31850 | 31900 | 31850 | 123 |
| 471 | 20250416 | 124000 | 3674652650 | 31850 | 31900 | 31900 | 31850 | 92 |
| 472 | 20250416 | 123900 | 3671717950 | 31900 | 31850 | 31900 | 31850 | 43 |
| 473 | 20250416 | 123800 | 3670348250 | 31900 | 31850 | 31900 | 31850 | 1773 |
| 474 | 20250416 | 123700 | 3613856600 | 31850 | 31900 | 31900 | 31850 | 46 |
| 475 | 20250416 | 123600 | 3612391150 | 31900 | 31900 | 31900 | 31850 | 717 |
| 476 | 20250416 | 123500 | 3589519650 | 31900 | 31850 | 31900 | 31850 | 33 |
| 477 | 20250416 | 123400 | 3588467375 | 31900 | 31900 | 31900 | 31850 | 109 |
| 478 | 20250416 | 123300 | 3584990325 | 31900 | 31950 | 31950 | 31900 | 853 |
| 479 | 20250416 | 123200 | 3557770875 | 31900 | 31900 | 31900 | 31900 | 21 |
| 480 | 20250416 | 123100 | 3557100975 | 31900 | 31900 | 31900 | 31900 | 702 |
| 481 | 20250416 | 123000 | 3534707175 | 31900 | 31900 | 31900 | 31900 | 11 |
| 482 | 20250416 | 122900 | 3534356275 | 31900 | 31900 | 31900 | 31900 | 2 |
| 483 | 20250416 | 122800 | 3534292475 | 31900 | 31950 | 31950 | 31900 | 120 |
| 484 | 20250416 | 122700 | 3530459575 | 31950 | 31900 | 31950 | 31900 | 1013 |
| 485 | 20250416 | 122600 | 3498094725 | 31900 | 31900 | 31900 | 31900 | 1079 |
| 486 | 20250416 | 122500 | 3463674625 | 31900 | 31900 | 31950 | 31900 | 197 |
| 487 | 20250416 | 122400 | 3457388825 | 31900 | 31900 | 31900 | 31900 | 3 |
| 488 | 20250416 | 122300 | 3457293125 | 31950 | 31950 | 31950 | 31900 | 122 |
| 489 | 20250416 | 122200 | 3453395275 | 31950 | 31900 | 32000 | 31900 | 311 |
| 490 | 20250416 | 122100 | 3443459125 | 31950 | 31900 | 31950 | 31900 | 36 |
| 491 | 20250416 | 122000 | 3442309325 | 31900 | 31900 | 31950 | 31900 | 31 |
| 492 | 20250416 | 121900 | 3441319425 | 31900 | 31900 | 31950 | 31900 | 23 |
| 493 | 20250416 | 121800 | 3440585375 | 31900 | 31900 | 31950 | 31900 | 77 |
| 494 | 20250416 | 121700 | 3438125625 | 31900 | 31900 | 31950 | 31900 | 194 |
| 495 | 20250416 | 121600 | 3431934525 | 31900 | 31900 | 31950 | 31900 | 17 |
| 496 | 20250416 | 121500 | 3431391775 | 31950 | 31950 | 31950 | 31900 | 271 |
| 497 | 20250416 | 121400 | 3422738375 | 31950 | 31900 | 31950 | 31900 | 43 |
| 498 | 20250416 | 121300 | 3421365050 | 31950 | 31900 | 31950 | 31900 | 17 |
| 499 | 20250416 | 121200 | 3420822700 | 31900 | 31900 | 31900 | 31900 | 14 |
| 500 | 20250416 | 121100 | 3420376100 | 31900 | 31900 | 31900 | 31900 | 49 |
| 501 | 20250416 | 121000 | 3418813000 | 31900 | 31950 | 31950 | 31900 | 54 |
| 502 | 20250416 | 120900 | 3417088550 | 31950 | 31900 | 31950 | 31900 | 15 |
| 503 | 20250416 | 120800 | 3416609650 | 31900 | 31850 | 31900 | 31850 | 734 |
| 504 | 20250416 | 120700 | 3393195950 | 31850 | 31850 | 31900 | 31850 | 474 |
| 505 | 20250416 | 120600 | 3378093650 | 31850 | 31900 | 31900 | 31850 | 860 |
| 506 | 20250416 | 120500 | 3350660450 | 31900 | 31900 | 31900 | 31900 | 11 |
| 507 | 20250416 | 120400 | 3350309550 | 31900 | 31950 | 31950 | 31900 | 287 |
| 508 | 20250416 | 120300 | 3341140250 | 31950 | 31950 | 31950 | 31950 | 137 |
| 509 | 20250416 | 120200 | 3336763100 | 31950 | 31950 | 32000 | 31950 | 55 |
| 510 | 20250416 | 120100 | 3335005350 | 31950 | 32000 | 32000 | 31950 | 97 |
| 511 | 20250416 | 120000 | 3331901450 | 32000 | 32000 | 32000 | 32000 | 265 |
| 512 | 20250416 | 115900 | 3323421450 | 32000 | 32000 | 32000 | 32000 | 326 |
| 513 | 20250416 | 115800 | 3312989450 | 32000 | 32000 | 32000 | 32000 | 1 |
| 514 | 20250416 | 115700 | 3312957450 | 32000 | 32000 | 32000 | 32000 | 79 |
| 515 | 20250416 | 115600 | 3310429450 | 32050 | 32000 | 32050 | 32000 | 30 |
| 516 | 20250416 | 115500 | 3309469350 | 32000 | 32000 | 32050 | 32000 | 45 |
| 517 | 20250416 | 115400 | 3308028200 | 32000 | 32000 | 32000 | 32000 | 205 |
| 518 | 20250416 | 115300 | 3301468200 | 32000 | 32050 | 32050 | 32000 | 22 |
| 519 | 20250416 | 115200 | 3300763650 | 32000 | 32000 | 32050 | 32000 | 144 |
| 520 | 20250416 | 115100 | 3296155150 | 32000 | 32050 | 32050 | 32000 | 46 |
| 521 | 20250416 | 115000 | 3294683100 | 32000 | 32050 | 32050 | 32000 | 147 |
| 522 | 20250416 | 114900 | 3289972250 | 32000 | 32050 | 32050 | 32000 | 351 |
| 523 | 20250416 | 114800 | 3278736900 | 32050 | 32050 | 32050 | 32050 | 58 |
| 524 | 20250416 | 114700 | 3276878000 | 32050 | 32050 | 32100 | 32000 | 28 |
| 525 | 20250416 | 114600 | 3275980400 | 32050 | 32000 | 32100 | 32000 | 93 |
| 526 | 20250416 | 114500 | 3272999900 | 32000 | 32000 | 32000 | 32000 | 14 |
| 527 | 20250416 | 114400 | 3272551900 | 32000 | 32000 | 32050 | 32000 | 203 |
| 528 | 20250416 | 114300 | 3266050850 | 32050 | 32000 | 32050 | 32000 | 79 |
| 529 | 20250416 | 114200 | 3263519300 | 32000 | 32000 | 32025 | 32000 | 3 |
| 530 | 20250416 | 114100 | 3263423275 | 32000 | 32000 | 32000 | 32000 | 2 |
| 531 | 20250416 | 114000 | 3263359275 | 32050 | 32050 | 32050 | 32000 | 546 |
| 532 | 20250416 | 113900 | 3245862175 | 31950 | 31950 | 32000 | 31950 | 606 |
| 533 | 20250416 | 113800 | 3226470325 | 31950 | 31950 | 32000 | 31950 | 377 |
| 534 | 20250416 | 113700 | 3214425125 | 31950 | 31950 | 31950 | 31950 | 329 |
| 535 | 20250416 | 113600 | 3203913575 | 31950 | 32000 | 32050 | 31950 | 127 |
| 536 | 20250416 | 113500 | 3199851725 | 32000 | 32000 | 32050 | 31950 | 378 |
| 537 | 20250416 | 113400 | 3187748775 | 32000 | 32000 | 32000 | 32000 | 12 |
| 538 | 20250416 | 113300 | 3187364775 | 32050 | 32000 | 32050 | 31950 | 63 |
| 539 | 20250416 | 113200 | 3185345825 | 32000 | 31950 | 32000 | 31950 | 245 |
| 540 | 20250416 | 113100 | 3177509175 | 31900 | 31950 | 31950 | 31900 | 525 |
| 541 | 20250416 | 113000 | 3160736675 | 31950 | 32000 | 32000 | 31950 | 207 |
| 542 | 20250416 | 112900 | 3154120525 | 31950 | 31950 | 31950 | 31950 | 1 |
| 543 | 20250416 | 112800 | 3154088575 | 31950 | 31950 | 32000 | 31950 | 206 |
| 544 | 20250416 | 112700 | 3147496875 | 31950 | 32000 | 32000 | 31950 | 91 |
| 545 | 20250416 | 112600 | 3144588975 | 32000 | 32000 | 32000 | 31950 | 184 |
| 546 | 20250416 | 112500 | 3138706925 | 31950 | 32000 | 32000 | 31950 | 37 |
| 547 | 20250416 | 112400 | 3137523275 | 31950 | 31950 | 32000 | 31900 | 252 |
| 548 | 20250416 | 112300 | 3129469425 | 31950 | 31900 | 32000 | 31900 | 45 |
| 549 | 20250416 | 112200 | 3128031275 | 31900 | 32000 | 32000 | 31900 | 9 |
| 550 | 20250416 | 112100 | 3127743375 | 31900 | 31900 | 32000 | 31900 | 741 |
| 551 | 20250416 | 112000 | 3104055325 | 31900 | 31900 | 32000 | 31900 | 494 |
| 552 | 20250416 | 111900 | 3088282475 | 31900 | 31850 | 31950 | 31850 | 315 |
| 553 | 20250416 | 111800 | 3078219375 | 31850 | 31850 | 31950 | 31850 | 328 |
| 554 | 20250416 | 111700 | 3067744775 | 31850 | 31850 | 31950 | 31850 | 527 |
| 555 | 20250416 | 111600 | 3050939625 | 31850 | 31850 | 31900 | 31800 | 523 |
| 556 | 20250416 | 111500 | 3034281725 | 31850 | 31850 | 31850 | 31800 | 154 |
| 557 | 20250416 | 111400 | 3029379325 | 31800 | 31800 | 31850 | 31800 | 353 |
| 558 | 20250416 | 111300 | 3018142425 | 31800 | 31850 | 31850 | 31800 | 265 |
| 559 | 20250416 | 111200 | 3009705725 | 31800 | 31850 | 31900 | 31800 | 1051 |
| 560 | 20250416 | 111100 | 2976237525 | 31850 | 31850 | 31850 | 31800 | 1474 |
| 561 | 20250416 | 111000 | 2929292675 | 31850 | 31850 | 31850 | 31850 | 5 |
| 562 | 20250416 | 110900 | 2929133425 | 31850 | 31900 | 31900 | 31850 | 101 |
| 563 | 20250416 | 110800 | 2925913975 | 31900 | 31900 | 31950 | 31900 | 378 |
| 564 | 20250416 | 110700 | 2913855225 | 31950 | 31900 | 31950 | 31900 | 307 |
| 565 | 20250416 | 110600 | 2904057575 | 31900 | 31850 | 31950 | 31850 | 587 |
| 566 | 20250416 | 110500 | 2885337275 | 31900 | 31850 | 31900 | 31800 | 161 |
| 567 | 20250416 | 110400 | 2880209825 | 31850 | 31850 | 31850 | 31850 | 121 |
| 568 | 20250416 | 110300 | 2876355975 | 31850 | 31900 | 31900 | 31800 | 670 |
| 569 | 20250416 | 110200 | 2855008975 | 31850 | 31900 | 31900 | 31850 | 273 |
| 570 | 20250416 | 110100 | 2846300325 | 31900 | 31950 | 31950 | 31750 | 1415 |
| 571 | 20250416 | 110000 | 2801271625 | 31800 | 32000 | 32000 | 31800 | 4558 |
| 572 | 20250416 | 105900 | 2656164275 | 31950 | 32000 | 32000 | 31900 | 1973 |
| 573 | 20250416 | 105800 | 2593060625 | 32000 | 32000 | 32050 | 32000 | 157 |
| 574 | 20250416 | 105700 | 2588029775 | 32000 | 32000 | 32000 | 32000 | 202 |
| 575 | 20250416 | 105600 | 2581565775 | 32100 | 32050 | 32100 | 32000 | 123 |
| 576 | 20250416 | 105500 | 2577623175 | 32000 | 31950 | 32000 | 31900 | 2920 |
| 577 | 20250416 | 105400 | 2484290375 | 31950 | 32000 | 32000 | 31900 | 2169 |
| 578 | 20250416 | 105300 | 2414914975 | 32050 | 32050 | 32100 | 32050 | 818 |
| 579 | 20250416 | 105200 | 2388697975 | 32000 | 32050 | 32050 | 32000 | 292 |
| 580 | 20250416 | 105100 | 2379339775 | 32050 | 32050 | 32100 | 32050 | 335 |
| 581 | 20250416 | 105000 | 2368601525 | 32100 | 32100 | 32100 | 32050 | 141 |
| 582 | 20250416 | 104900 | 2364079525 | 32050 | 32150 | 32150 | 32050 | 561 |
| 583 | 20250416 | 104800 | 2346079925 | 32150 | 32150 | 32150 | 32100 | 552 |
| 584 | 20250416 | 104700 | 2328346775 | 32150 | 32150 | 32200 | 32100 | 1518 |
| 585 | 20250416 | 104600 | 2279556475 | 32150 | 32200 | 32200 | 32150 | 62 |
| 586 | 20250416 | 104500 | 2277560525 | 32150 | 32200 | 32250 | 32150 | 371 |
| 587 | 20250416 | 104400 | 2265615125 | 32200 | 32200 | 32250 | 32200 | 1312 |
| 588 | 20250416 | 104300 | 2223362175 | 32200 | 32250 | 32250 | 32150 | 319 |
| 589 | 20250416 | 104200 | 2213087925 | 32250 | 32250 | 32250 | 32150 | 1324 |
| 590 | 20250416 | 104100 | 2170455425 | 32200 | 32300 | 32300 | 32200 | 501 |
| 591 | 20250416 | 104000 | 2154299175 | 32300 | 32300 | 32300 | 32250 | 484 |
| 592 | 20250416 | 103900 | 2138676375 | 32300 | 32350 | 32350 | 32300 | 1140 |
| 593 | 20250416 | 103800 | 2101852025 | 32350 | 32350 | 32400 | 32300 | 461 |
| 594 | 20250416 | 103700 | 2086939175 | 32350 | 32400 | 32400 | 32350 | 262 |
| 595 | 20250416 | 103600 | 2078451075 | 32350 | 32300 | 32400 | 32300 | 1587 |
| 596 | 20250416 | 103500 | 2027068525 | 32350 | 32500 | 32500 | 32300 | 1133 |
| 597 | 20250416 | 103400 | 1990390175 | 32450 | 32350 | 32500 | 32350 | 857 |
| 598 | 20250416 | 103300 | 1962641525 | 32350 | 32450 | 32450 | 32300 | 2729 |
| 599 | 20250416 | 103200 | 1874220475 | 32500 | 32500 | 32550 | 32450 | 49 |
| 600 | 20250416 | 103100 | 1872628675 | 32500 | 32550 | 32550 | 32450 | 180 |
| 601 | 20250416 | 103000 | 1866778175 | 32500 | 32650 | 32650 | 32500 | 308 |
| 602 | 20250416 | 102900 | 1856743825 | 32650 | 32550 | 32750 | 32550 | 1175 |
| 603 | 20250416 | 102800 | 1818345775 | 32550 | 32650 | 32675 | 32550 | 1055 |
| 604 | 20250416 | 102700 | 1783905275 | 32550 | 32500 | 32650 | 32500 | 474 |
| 605 | 20250416 | 102600 | 1768459775 | 32450 | 32400 | 32500 | 32400 | 259 |
| 606 | 20250416 | 102500 | 1760055775 | 32400 | 32450 | 32500 | 32400 | 2891 |
| 607 | 20250416 | 102400 | 1666291875 | 32450 | 32500 | 32500 | 32450 | 558 |
| 608 | 20250416 | 102300 | 1648157725 | 32550 | 32550 | 32550 | 32500 | 293 |
| 609 | 20250416 | 102200 | 1638620675 | 32550 | 32500 | 32550 | 32500 | 325 |
| 610 | 20250416 | 102100 | 1628042425 | 32500 | 32500 | 32550 | 32500 | 397 |
| 611 | 20250416 | 102000 | 1615134525 | 32500 | 32475 | 32500 | 32450 | 341 |
| 612 | 20250416 | 101900 | 1604053025 | 32500 | 32500 | 32500 | 32450 | 43 |
| 613 | 20250416 | 101800 | 1602655775 | 32500 | 32500 | 32550 | 32450 | 342 |
| 614 | 20250416 | 101700 | 1591541250 | 32500 | 32550 | 32550 | 32450 | 478 |
| 615 | 20250416 | 101600 | 1576008150 | 32500 | 32500 | 32600 | 32500 | 165 |
| 616 | 20250416 | 101500 | 1570637500 | 32500 | 32500 | 32550 | 32500 | 178 |
| 617 | 20250416 | 101400 | 1564844350 | 32500 | 32450 | 32500 | 32450 | 698 |
| 618 | 20250416 | 101300 | 1542159450 | 32500 | 32500 | 32500 | 32450 | 446 |
| 619 | 20250416 | 101200 | 1527676600 | 32500 | 32500 | 32500 | 32450 | 135 |
| 620 | 20250416 | 101100 | 1523289950 | 32500 | 32450 | 32500 | 32450 | 408 |
| 621 | 20250416 | 101000 | 1510049150 | 32450 | 32500 | 32500 | 32450 | 458 |
| 622 | 20250416 | 100900 | 1495165500 | 32550 | 32500 | 32550 | 32500 | 11 |
| 623 | 20250416 | 100800 | 1494807900 | 32500 | 32500 | 32500 | 32500 | 16 |
| 624 | 20250416 | 100700 | 1494287900 | 32500 | 32500 | 32550 | 32500 | 437 |
| 625 | 20250416 | 100600 | 1480085200 | 32550 | 32450 | 32550 | 32450 | 134 |
| 626 | 20250416 | 100500 | 1475728900 | 32450 | 32500 | 32500 | 32450 | 167 |
| 627 | 20250416 | 100400 | 1470306100 | 32500 | 32450 | 32500 | 32400 | 445 |
| 628 | 20250416 | 100300 | 1455866100 | 32450 | 32550 | 32550 | 32400 | 2000 |
| 629 | 20250416 | 100200 | 1390898550 | 32600 | 32650 | 32650 | 32600 | 1812 |
| 630 | 20250416 | 100100 | 1331776300 | 32650 | 32650 | 32700 | 32650 | 195 |
| 631 | 20250416 | 100000 | 1325408450 | 32650 | 32650 | 32750 | 32650 | 245 |
| 632 | 20250416 | 095900 | 1317393750 | 32700 | 32650 | 32700 | 32650 | 45 |
| 633 | 20250416 | 095800 | 1315923300 | 32600 | 32700 | 32700 | 32600 | 165 |
| 634 | 20250416 | 095700 | 1310529800 | 32600 | 32600 | 32700 | 32600 | 362 |
| 635 | 20250416 | 095600 | 1298712500 | 32600 | 32550 | 32625 | 32550 | 46 |
| 636 | 20250416 | 095500 | 1297212750 | 32650 | 32550 | 32650 | 32550 | 11 |
| 637 | 20250416 | 095400 | 1296854200 | 32550 | 32600 | 32600 | 32500 | 315 |
| 638 | 20250416 | 095300 | 1286585700 | 32550 | 32550 | 32600 | 32500 | 160 |
| 639 | 20250416 | 095200 | 1281385100 | 32500 | 32600 | 32600 | 32500 | 53 |
| 640 | 20250416 | 095100 | 1279660400 | 32550 | 32550 | 32550 | 32550 | 66 |
| 641 | 20250416 | 095000 | 1277512100 | 32550 | 32550 | 32600 | 32500 | 47 |
| 642 | 20250416 | 094900 | 1275981700 | 32550 | 32500 | 32550 | 32500 | 217 |
| 643 | 20250416 | 094800 | 1268928500 | 32550 | 32550 | 32600 | 32550 | 64 |
| 644 | 20250416 | 094700 | 1266844700 | 32550 | 32500 | 32550 | 32450 | 294 |
| 645 | 20250416 | 094600 | 1257295750 | 32550 | 32450 | 32550 | 32450 | 462 |
| 646 | 20250416 | 094500 | 1242279350 | 32450 | 32450 | 32450 | 32450 | 60 |
| 647 | 20250416 | 094400 | 1240332350 | 32500 | 32500 | 32500 | 32450 | 130 |
| 648 | 20250416 | 094300 | 1236107900 | 32550 | 32500 | 32550 | 32450 | 229 |
| 649 | 20250416 | 094200 | 1228665300 | 32550 | 32500 | 32550 | 32500 | 214 |
| 650 | 20250416 | 094100 | 1221709900 | 32500 | 32500 | 32550 | 32500 | 291 |
| 651 | 20250416 | 094000 | 1212252350 | 32550 | 32500 | 32550 | 32500 | 3 |
| 652 | 20250416 | 093900 | 1212154750 | 32450 | 32450 | 32500 | 32450 | 104 |
| 653 | 20250416 | 093800 | 1208776300 | 32500 | 32550 | 32600 | 32500 | 2291 |
| 654 | 20250416 | 093700 | 1134259450 | 32600 | 32650 | 32650 | 32550 | 214 |
| 655 | 20250416 | 093600 | 1127283050 | 32600 | 32600 | 32650 | 32550 | 160 |
| 656 | 20250416 | 093500 | 1122067550 | 32600 | 32600 | 32650 | 32550 | 150 |
| 657 | 20250416 | 093400 | 1117175100 | 32600 | 32650 | 32650 | 32600 | 221 |
| 658 | 20250416 | 093300 | 1109959750 | 32650 | 32700 | 32700 | 32600 | 26 |
| 659 | 20250416 | 093200 | 1109110850 | 32650 | 32650 | 32650 | 32600 | 141 |
| 660 | 20250416 | 093100 | 1104508400 | 32550 | 32550 | 32600 | 32550 | 195 |
| 661 | 20250416 | 093000 | 1098151500 | 32600 | 32650 | 32650 | 32600 | 95 |
| 662 | 20250416 | 092900 | 1095054350 | 32600 | 32650 | 32750 | 32600 | 1305 |
| 663 | 20250416 | 092800 | 1052465350 | 32600 | 32500 | 32600 | 32500 | 650 |
| 664 | 20250416 | 092700 | 1031320550 | 32500 | 32500 | 32550 | 32500 | 242 |
| 665 | 20250416 | 092600 | 1023445500 | 32525 | 32550 | 32550 | 32475 | 293 |
| 666 | 20250416 | 092500 | 1013922750 | 32450 | 32550 | 32550 | 32450 | 2891 |
| 667 | 20250416 | 092400 | 919979050 | 32550 | 32550 | 32550 | 32500 | 1401 |
| 668 | 20250416 | 092300 | 874394200 | 32550 | 32650 | 32700 | 32550 | 995 |
| 669 | 20250416 | 092200 | 841924750 | 32650 | 32650 | 32650 | 32650 | 3 |
| 670 | 20250416 | 092100 | 841826800 | 32650 | 32600 | 32650 | 32600 | 201 |
| 671 | 20250416 | 092000 | 835265800 | 32600 | 32600 | 32650 | 32600 | 54 |
| 672 | 20250416 | 091900 | 833505200 | 32600 | 32600 | 32600 | 32550 | 143 |
| 673 | 20250416 | 091800 | 828843500 | 32600 | 32600 | 32650 | 32550 | 316 |
| 674 | 20250416 | 091700 | 818539750 | 32550 | 32600 | 32650 | 32550 | 167 |
| 675 | 20250416 | 091600 | 813096350 | 32650 | 32600 | 32650 | 32550 | 308 |
| 676 | 20250416 | 091500 | 803055450 | 32700 | 32700 | 32700 | 32600 | 423 |
| 677 | 20250416 | 091400 | 789230200 | 32700 | 32700 | 32700 | 32650 | 173 |
| 678 | 20250416 | 091300 | 783573250 | 32700 | 32600 | 32700 | 32550 | 488 |
| 679 | 20250416 | 091200 | 767660400 | 32600 | 32550 | 32650 | 32500 | 1081 |
| 680 | 20250416 | 091100 | 732451450 | 32550 | 32550 | 32600 | 32550 | 1904 |
| 681 | 20250416 | 091000 | 670432700 | 32550 | 32500 | 32600 | 32450 | 613 |
| 682 | 20250416 | 090900 | 650509550 | 32500 | 32400 | 32550 | 32350 | 1146 |
| 683 | 20250416 | 090800 | 613287100 | 32400 | 32600 | 32600 | 32400 | 2027 |
| 684 | 20250416 | 090700 | 547438850 | 32600 | 32650 | 32650 | 32550 | 1515 |
| 685 | 20250416 | 090600 | 498042150 | 32650 | 32750 | 32750 | 32650 | 1358 |
| 686 | 20250416 | 090500 | 453611400 | 32750 | 32750 | 32750 | 32750 | 401 |
| 687 | 20250416 | 090400 | 440478650 | 32750 | 32700 | 32850 | 32700 | 1212 |
| 688 | 20250416 | 090300 | 400767350 | 32750 | 32750 | 32950 | 32750 | 932 |
| 689 | 20250416 | 090200 | 370184100 | 32900 | 32800 | 32900 | 32550 | 3072 |
| 690 | 20250416 | 090100 | 269563150 | 32800 | 33000 | 33000 | 32750 | 2067 |
| 691 | 20250416 | 090000 | 201687550 | 33000 | 33100 | 33250 | 32850 | 6088 |