32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 185700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 3 | 20250416 | 185600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20250416 | 185500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20250416 | 185400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20250416 | 185300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20250416 | 185200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20250416 | 185100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20250416 | 185000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20250416 | 184900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20250416 | 184800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20250416 | 184700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20250416 | 184600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20250416 | 184500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20250416 | 184400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20250416 | 184300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20250416 | 184200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20250416 | 184100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20250416 | 184000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20250416 | 183900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20250416 | 183800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20250416 | 183700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20250416 | 183600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20250416 | 183500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20250416 | 183400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20250416 | 183300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20250416 | 183200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20250416 | 183100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20250416 | 183000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20250416 | 182900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20250416 | 182800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20250416 | 182700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 33 | 20250416 | 182600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20250416 | 182500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20250416 | 182400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20250416 | 182300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20250416 | 182200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20250416 | 182100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20250416 | 182000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20250416 | 181900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20250416 | 181800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20250416 | 181700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20250416 | 181600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20250416 | 181500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20250416 | 181400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20250416 | 181300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20250416 | 181200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20250416 | 181100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20250416 | 181000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20250416 | 180900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20250416 | 180800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20250416 | 180700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20250416 | 180600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20250416 | 180500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20250416 | 180400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20250416 | 180300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20250416 | 180200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20250416 | 180100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20250416 | 180000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20250416 | 175900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20250416 | 175800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20250416 | 175700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 63 | 20250416 | 175600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20250416 | 175500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20250416 | 175400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20250416 | 175300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20250416 | 175200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20250416 | 175100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20250416 | 175000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20250416 | 174900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20250416 | 174800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20250416 | 174700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20250416 | 174600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20250416 | 174500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20250416 | 174400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20250416 | 174300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20250416 | 174200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20250416 | 174100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20250416 | 174000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20250416 | 173900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20250416 | 173800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20250416 | 173700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20250416 | 173600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20250416 | 173500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20250416 | 173400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20250416 | 173300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20250416 | 173200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20250416 | 173100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20250416 | 173000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20250416 | 172900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20250416 | 172800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20250416 | 172700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 93 | 20250416 | 172600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20250416 | 172500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20250416 | 172400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20250416 | 172300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20250416 | 172200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20250416 | 172100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20250416 | 172000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20250416 | 171900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20250416 | 171800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20250416 | 171700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20250416 | 171600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20250416 | 171500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20250416 | 171400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20250416 | 171300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20250416 | 171200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20250416 | 171100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20250416 | 171000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20250416 | 170900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20250416 | 170800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20250416 | 170700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20250416 | 170600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20250416 | 170500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20250416 | 170400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20250416 | 170300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20250416 | 170200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20250416 | 170100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20250416 | 170000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20250416 | 165900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20250416 | 165800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20250416 | 165700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 123 | 20250416 | 165600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20250416 | 165500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20250416 | 165400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20250416 | 165300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20250416 | 165200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20250416 | 165100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20250416 | 165000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20250416 | 164900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20250416 | 164800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20250416 | 164700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20250416 | 164600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20250416 | 164500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20250416 | 164400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20250416 | 164300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20250416 | 164200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20250416 | 164100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20250416 | 164000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20250416 | 163900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20250416 | 163800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20250416 | 163700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20250416 | 163600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20250416 | 163500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20250416 | 163400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20250416 | 163300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20250416 | 163200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20250416 | 163100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20250416 | 163000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20250416 | 162900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20250416 | 162800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20250416 | 162700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 153 | 20250416 | 162600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20250416 | 162500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20250416 | 162400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20250416 | 162300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20250416 | 162200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20250416 | 162100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20250416 | 162000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20250416 | 161900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20250416 | 161800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20250416 | 161700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20250416 | 161600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20250416 | 161500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20250416 | 161400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20250416 | 161300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20250416 | 161200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20250416 | 161100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20250416 | 161000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20250416 | 160900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20250416 | 160800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20250416 | 160700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20250416 | 160600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20250416 | 160500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20250416 | 160400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20250416 | 160300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20250416 | 160200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20250416 | 160100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20250416 | 160000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20250416 | 155900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20250416 | 155800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20250416 | 155700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 183 | 20250416 | 155600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20250416 | 155500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20250416 | 155400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20250416 | 155300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20250416 | 155200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20250416 | 155100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20250416 | 155000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20250416 | 154900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20250416 | 154800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20250416 | 154700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20250416 | 154600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20250416 | 154500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20250416 | 154400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20250416 | 154300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20250416 | 154200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20250416 | 154100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20250416 | 154000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20250416 | 153900 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20250416 | 153800 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20250416 | 153700 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20250416 | 153600 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20250416 | 153500 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20250416 | 153400 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20250416 | 153300 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20250416 | 153200 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20250416 | 153100 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20250416 | 153000 | 6159197900 | 32450 | 32450 | 32450 | 32450 | 5088 |
| 210 | 20250416 | 152900 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20250416 | 152800 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20250416 | 152700 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 213 | 20250416 | 152600 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20250416 | 152500 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20250416 | 152400 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20250416 | 152300 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20250416 | 152200 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20250416 | 152100 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20250416 | 152000 | 5994092300 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20250416 | 151900 | 5994092300 | 32450 | 32450 | 32500 | 32450 | 731 |
| 221 | 20250416 | 151800 | 5970366800 | 32500 | 32475 | 32500 | 32450 | 283 |
| 222 | 20250416 | 151700 | 5961175475 | 32500 | 32500 | 32550 | 32450 | 231 |
| 223 | 20250416 | 151600 | 5953671175 | 32450 | 32500 | 32550 | 32450 | 549 |
| 224 | 20250416 | 151500 | 5935836675 | 32550 | 32500 | 32550 | 32450 | 370 |
| 225 | 20250416 | 151400 | 5923811475 | 32500 | 32500 | 32550 | 32500 | 919 |
| 226 | 20250416 | 151300 | 5893914125 | 32500 | 32550 | 32550 | 32500 | 245 |
| 227 | 20250416 | 151200 | 5885947375 | 32500 | 32500 | 32600 | 32500 | 3213 |
| 228 | 20250416 | 151100 | 5781370825 | 32550 | 32600 | 32600 | 32500 | 2290 |
| 229 | 20250416 | 151000 | 5706802125 | 32650 | 32650 | 32650 | 32600 | 1612 |
| 230 | 20250416 | 150900 | 5654196825 | 32650 | 32600 | 32650 | 32575 | 2165 |
| 231 | 20250416 | 150800 | 5583607775 | 32550 | 32450 | 32600 | 32450 | 8220 |
| 232 | 20250416 | 150700 | 5316260525 | 32450 | 32500 | 32500 | 32450 | 1129 |
| 233 | 20250416 | 150600 | 5279614175 | 32500 | 32450 | 32500 | 32450 | 557 |
| 234 | 20250416 | 150500 | 5261530975 | 32500 | 32450 | 32500 | 32350 | 2925 |
| 235 | 20250416 | 150400 | 5166595825 | 32400 | 32400 | 32450 | 32350 | 1296 |
| 236 | 20250416 | 150300 | 5124603225 | 32350 | 32350 | 32400 | 32350 | 2293 |
| 237 | 20250416 | 150200 | 5050320475 | 32350 | 32325 | 32400 | 32300 | 2243 |
| 238 | 20250416 | 150100 | 4977759625 | 32350 | 32250 | 32350 | 32250 | 1845 |
| 239 | 20250416 | 150000 | 4918185200 | 32250 | 32200 | 32250 | 32200 | 473 |
| 240 | 20250416 | 145900 | 4902938400 | 32250 | 32200 | 32250 | 32150 | 465 |
| 241 | 20250416 | 145800 | 4887967925 | 32200 | 32150 | 32200 | 32150 | 227 |
| 242 | 20250416 | 145700 | 4880661725 | 32200 | 32200 | 32200 | 32150 | 1092 |
| 243 | 20250416 | 145600 | 4845499925 | 32200 | 32150 | 32200 | 32150 | 339 |
| 244 | 20250416 | 145500 | 4834591825 | 32150 | 32150 | 32150 | 32100 | 459 |
| 245 | 20250416 | 145400 | 4819838575 | 32150 | 32150 | 32200 | 32100 | 1086 |
| 246 | 20250416 | 145300 | 4784920425 | 32200 | 32150 | 32200 | 32150 | 392 |
| 247 | 20250416 | 145200 | 4772308825 | 32200 | 32200 | 32200 | 32150 | 223 |
| 248 | 20250416 | 145100 | 4765132075 | 32200 | 32200 | 32200 | 32150 | 342 |
| 249 | 20250416 | 145000 | 4754122725 | 32150 | 32200 | 32200 | 32150 | 347 |
| 250 | 20250416 | 144900 | 4742956925 | 32200 | 32200 | 32200 | 32150 | 374 |
| 251 | 20250416 | 144800 | 4730923575 | 32150 | 32200 | 32200 | 32150 | 142 |
| 252 | 20250416 | 144700 | 4726354325 | 32150 | 32200 | 32200 | 32150 | 205 |
| 253 | 20250416 | 144600 | 4719757225 | 32200 | 32150 | 32200 | 32150 | 172 |
| 254 | 20250416 | 144500 | 4714224575 | 32150 | 32200 | 32200 | 32150 | 532 |
| 255 | 20250416 | 144400 | 4697100200 | 32200 | 32150 | 32200 | 32150 | 191 |
| 256 | 20250416 | 144300 | 4690950900 | 32100 | 32200 | 32200 | 32100 | 121 |
| 257 | 20250416 | 144200 | 4687062125 | 32150 | 32200 | 32200 | 32100 | 402 |
| 258 | 20250416 | 144100 | 4674141225 | 32150 | 32200 | 32200 | 32150 | 949 |
| 259 | 20250416 | 144000 | 4643593225 | 32200 | 32200 | 32200 | 32150 | 144 |
| 260 | 20250416 | 143900 | 4638960075 | 32200 | 32200 | 32200 | 32100 | 281 |
| 261 | 20250416 | 143800 | 4629924900 | 32150 | 32100 | 32200 | 32100 | 312 |
| 262 | 20250416 | 143700 | 4619895100 | 32100 | 32150 | 32150 | 32100 | 287 |
| 263 | 20250416 | 143600 | 4610675700 | 32150 | 32150 | 32150 | 32050 | 553 |
| 264 | 20250416 | 143500 | 4592918100 | 32100 | 32050 | 32150 | 32050 | 374 |
| 265 | 20250416 | 143400 | 4580915400 | 32100 | 32150 | 32150 | 32050 | 360 |
| 266 | 20250416 | 143300 | 4569353950 | 32100 | 32050 | 32150 | 32050 | 406 |
| 267 | 20250416 | 143200 | 4556336750 | 32050 | 32150 | 32150 | 32050 | 418 |
| 268 | 20250416 | 143100 | 4542924100 | 32100 | 32100 | 32150 | 32050 | 315 |
| 269 | 20250416 | 143000 | 4532813700 | 32100 | 32150 | 32150 | 32100 | 1160 |
| 270 | 20250416 | 142900 | 4495574500 | 32150 | 32100 | 32150 | 32100 | 441 |
| 271 | 20250416 | 142800 | 4481406300 | 32100 | 32150 | 32150 | 32100 | 303 |
| 272 | 20250416 | 142700 | 4471677450 | 32150 | 32150 | 32150 | 32100 | 465 |
| 273 | 20250416 | 142600 | 4456742950 | 32100 | 32150 | 32150 | 32100 | 298 |
| 274 | 20250416 | 142500 | 4447167950 | 32150 | 32150 | 32150 | 32100 | 129 |
| 275 | 20250416 | 142400 | 4443023450 | 32100 | 32150 | 32150 | 32100 | 473 |
| 276 | 20250416 | 142300 | 4427824900 | 32150 | 32150 | 32150 | 32100 | 563 |
| 277 | 20250416 | 142200 | 4409728050 | 32150 | 32100 | 32150 | 32100 | 703 |
| 278 | 20250416 | 142100 | 4387151900 | 32100 | 32150 | 32200 | 32100 | 1202 |
| 279 | 20250416 | 142000 | 4348503900 | 32150 | 32200 | 32200 | 32150 | 638 |
| 280 | 20250416 | 141900 | 4327985950 | 32200 | 32150 | 32200 | 32150 | 469 |
| 281 | 20250416 | 141800 | 4312898350 | 32150 | 32150 | 32200 | 32150 | 785 |
| 282 | 20250416 | 141700 | 4287655550 | 32200 | 32250 | 32300 | 32150 | 2480 |
| 283 | 20250416 | 141600 | 4207846100 | 32250 | 32300 | 32300 | 32250 | 242 |
| 284 | 20250416 | 141500 | 4200036150 | 32250 | 32300 | 32300 | 32200 | 314 |
| 285 | 20250416 | 141400 | 4189906850 | 32300 | 32200 | 32300 | 32200 | 151 |
| 286 | 20250416 | 141300 | 4185035850 | 32250 | 32250 | 32250 | 32200 | 587 |
| 287 | 20250416 | 141200 | 4166111750 | 32200 | 32250 | 32250 | 32200 | 204 |
| 288 | 20250416 | 141100 | 4159536800 | 32200 | 32300 | 32300 | 32200 | 414 |
| 289 | 20250416 | 141000 | 4146183450 | 32300 | 32350 | 32350 | 32300 | 276 |
| 290 | 20250416 | 140900 | 4137265450 | 32300 | 32300 | 32350 | 32300 | 722 |
| 291 | 20250416 | 140800 | 4113937900 | 32350 | 32350 | 32350 | 32300 | 151 |
| 292 | 20250416 | 140700 | 4109056600 | 32350 | 32350 | 32350 | 32300 | 179 |
| 293 | 20250416 | 140600 | 4103269800 | 32350 | 32300 | 32350 | 32200 | 209 |
| 294 | 20250416 | 140500 | 4096523850 | 32250 | 32350 | 32350 | 32250 | 139 |
| 295 | 20250416 | 140400 | 4092031700 | 32350 | 32200 | 32350 | 32200 | 143 |
| 296 | 20250416 | 140300 | 4087414000 | 32200 | 32250 | 32350 | 32200 | 1089 |
| 297 | 20250416 | 140200 | 4052283900 | 32250 | 32250 | 32300 | 32250 | 788 |
| 298 | 20250416 | 140100 | 4026846850 | 32250 | 32300 | 32300 | 32200 | 2457 |
| 299 | 20250416 | 140000 | 3947580600 | 32250 | 32300 | 32300 | 32250 | 1772 |
| 300 | 20250416 | 135900 | 3890348700 | 32300 | 32250 | 32300 | 32250 | 144 |
| 301 | 20250416 | 135800 | 3885698150 | 32250 | 32250 | 32300 | 32250 | 790 |
| 302 | 20250416 | 135700 | 3860206950 | 32250 | 32200 | 32300 | 32200 | 235 |
| 303 | 20250416 | 135600 | 3852622900 | 32250 | 32200 | 32250 | 32200 | 246 |
| 304 | 20250416 | 135500 | 3844695400 | 32250 | 32300 | 32300 | 32250 | 485 |
| 305 | 20250416 | 135400 | 3829046250 | 32250 | 32250 | 32300 | 32200 | 1989 |
| 306 | 20250416 | 135300 | 3764899300 | 32200 | 32250 | 32250 | 32200 | 449 |
| 307 | 20250416 | 135200 | 3750421300 | 32250 | 32300 | 32300 | 32250 | 149 |
| 308 | 20250416 | 135100 | 3745610750 | 32250 | 32300 | 32300 | 32250 | 739 |
| 309 | 20250416 | 135000 | 3721748400 | 32300 | 32250 | 32300 | 32150 | 1469 |
| 310 | 20250416 | 134900 | 3674404850 | 32250 | 32200 | 32250 | 32200 | 214 |
| 311 | 20250416 | 134800 | 3667507100 | 32250 | 32250 | 32300 | 32200 | 424 |
| 312 | 20250416 | 134700 | 3653844950 | 32250 | 32250 | 32250 | 32200 | 368 |
| 313 | 20250416 | 134600 | 3641984200 | 32250 | 32200 | 32250 | 32200 | 141 |
| 314 | 20250416 | 134500 | 3637437550 | 32250 | 32150 | 32300 | 32150 | 889 |
| 315 | 20250416 | 134400 | 3608768200 | 32150 | 32200 | 32250 | 32150 | 126 |
| 316 | 20250416 | 134300 | 3604711150 | 32200 | 32200 | 32250 | 32200 | 356 |
| 317 | 20250416 | 134200 | 3593245300 | 32150 | 32150 | 32200 | 32150 | 155 |
| 318 | 20250416 | 134100 | 3588258000 | 32200 | 32200 | 32200 | 32150 | 245 |
| 319 | 20250416 | 134000 | 3580378500 | 32200 | 32200 | 32250 | 32200 | 302 |
| 320 | 20250416 | 133900 | 3570646150 | 32200 | 32200 | 32250 | 32200 | 38 |
| 321 | 20250416 | 133800 | 3569421300 | 32250 | 32250 | 32250 | 32200 | 232 |
| 322 | 20250416 | 133700 | 3561942750 | 32200 | 32200 | 32250 | 32200 | 86 |
| 323 | 20250416 | 133600 | 3559173150 | 32200 | 32250 | 32300 | 32200 | 278 |
| 324 | 20250416 | 133500 | 3550210900 | 32250 | 32250 | 32300 | 32200 | 322 |
| 325 | 20250416 | 133400 | 3539822150 | 32250 | 32250 | 32250 | 32200 | 153 |
| 326 | 20250416 | 133300 | 3534888200 | 32250 | 32200 | 32300 | 32200 | 634 |
| 327 | 20250416 | 133200 | 3514442600 | 32200 | 32150 | 32300 | 32150 | 1512 |
| 328 | 20250416 | 133100 | 3465714700 | 32150 | 32150 | 32150 | 32100 | 524 |
| 329 | 20250416 | 133000 | 3448868475 | 32150 | 32150 | 32150 | 32100 | 285 |
| 330 | 20250416 | 132900 | 3439707125 | 32100 | 32100 | 32150 | 32100 | 141 |
| 331 | 20250416 | 132800 | 3435178125 | 32150 | 32150 | 32200 | 32150 | 138 |
| 332 | 20250416 | 132700 | 3430738725 | 32200 | 32150 | 32200 | 32100 | 484 |
| 333 | 20250416 | 132600 | 3415177375 | 32150 | 32150 | 32200 | 32100 | 227 |
| 334 | 20250416 | 132500 | 3407878975 | 32200 | 32200 | 32200 | 32150 | 165 |
| 335 | 20250416 | 132400 | 3402567825 | 32200 | 32100 | 32200 | 32100 | 191 |
| 336 | 20250416 | 132300 | 3396426925 | 32200 | 32100 | 32200 | 32050 | 1320 |
| 337 | 20250416 | 132200 | 3354014375 | 32050 | 32050 | 32100 | 32050 | 258 |
| 338 | 20250416 | 132100 | 3345738225 | 32100 | 32075 | 32100 | 32050 | 76 |
| 339 | 20250416 | 132000 | 3343300325 | 32050 | 32000 | 32100 | 32000 | 131 |
| 340 | 20250416 | 131900 | 3339101825 | 32000 | 32000 | 32050 | 32000 | 102 |
| 341 | 20250416 | 131800 | 3335836775 | 32050 | 32000 | 32050 | 32000 | 543 |
| 342 | 20250416 | 131700 | 3318454275 | 32000 | 32050 | 32050 | 32000 | 123 |
| 343 | 20250416 | 131600 | 3314516075 | 32000 | 32050 | 32050 | 32000 | 109 |
| 344 | 20250416 | 131500 | 3311023225 | 32050 | 32050 | 32050 | 32000 | 429 |
| 345 | 20250416 | 131400 | 3297291025 | 32050 | 32000 | 32050 | 32000 | 36 |
| 346 | 20250416 | 131300 | 3296137875 | 32050 | 32050 | 32050 | 32000 | 179 |
| 347 | 20250416 | 131200 | 3290405825 | 32000 | 32000 | 32050 | 32000 | 1023 |
| 348 | 20250416 | 131100 | 3257669275 | 32000 | 32000 | 32050 | 32000 | 209 |
| 349 | 20250416 | 131000 | 3250980225 | 32000 | 32050 | 32050 | 32000 | 148 |
| 350 | 20250416 | 130900 | 3246237375 | 32000 | 32000 | 32050 | 32000 | 377 |
| 351 | 20250416 | 130800 | 3234170075 | 32000 | 32050 | 32050 | 32000 | 91 |
| 352 | 20250416 | 130700 | 3231257625 | 32000 | 32050 | 32050 | 32000 | 188 |
| 353 | 20250416 | 130600 | 3225237575 | 32000 | 32050 | 32050 | 32000 | 66 |
| 354 | 20250416 | 130500 | 3223122925 | 32050 | 32000 | 32100 | 32000 | 186 |
| 355 | 20250416 | 130400 | 3217167125 | 32000 | 31950 | 32000 | 31950 | 209 |
| 356 | 20250416 | 130300 | 3210479725 | 32000 | 31950 | 32000 | 31950 | 24 |
| 357 | 20250416 | 130200 | 3209712225 | 32000 | 32000 | 32000 | 31950 | 1275 |
| 358 | 20250416 | 130100 | 3168918675 | 31950 | 31950 | 32000 | 31950 | 33 |
| 359 | 20250416 | 130000 | 3167863275 | 31900 | 31950 | 32000 | 31900 | 303 |
| 360 | 20250416 | 125900 | 3158188225 | 31950 | 31950 | 31950 | 31950 | 72 |
| 361 | 20250416 | 125800 | 3155887825 | 31950 | 32000 | 32000 | 31950 | 336 |
| 362 | 20250416 | 125700 | 3145151175 | 32000 | 32000 | 32000 | 31950 | 221 |
| 363 | 20250416 | 125600 | 3138086175 | 32000 | 32000 | 32000 | 31950 | 145 |
| 364 | 20250416 | 125500 | 3133451425 | 32050 | 32000 | 32050 | 32000 | 73 |
| 365 | 20250416 | 125400 | 3131112475 | 32000 | 31950 | 32000 | 31950 | 158 |
| 366 | 20250416 | 125300 | 3126061825 | 32000 | 31950 | 32000 | 31950 | 54 |
| 367 | 20250416 | 125200 | 3124334425 | 32000 | 31950 | 32000 | 31950 | 139 |
| 368 | 20250416 | 125100 | 3119891725 | 31950 | 31950 | 32000 | 31950 | 722 |
| 369 | 20250416 | 125000 | 3096789825 | 32000 | 32000 | 32000 | 31950 | 683 |
| 370 | 20250416 | 124900 | 3074963825 | 32000 | 32000 | 32000 | 31950 | 70 |
| 371 | 20250416 | 124800 | 3072724400 | 31950 | 31975 | 32000 | 31950 | 273 |
| 372 | 20250416 | 124700 | 3063992075 | 32000 | 32000 | 32000 | 31950 | 114 |
| 373 | 20250416 | 124600 | 3060344975 | 32000 | 32000 | 32050 | 32000 | 226 |
| 374 | 20250416 | 124500 | 3053111575 | 32000 | 32050 | 32050 | 32000 | 144 |
| 375 | 20250416 | 124400 | 3048501975 | 32050 | 32050 | 32050 | 32000 | 94 |
| 376 | 20250416 | 124300 | 3045489825 | 32000 | 32000 | 32100 | 32000 | 158 |
| 377 | 20250416 | 124200 | 3040431975 | 32050 | 32050 | 32100 | 32050 | 94 |
| 378 | 20250416 | 124100 | 3037418125 | 32050 | 32000 | 32100 | 32000 | 154 |
| 379 | 20250416 | 124000 | 3032485825 | 32000 | 32000 | 32100 | 32000 | 193 |
| 380 | 20250416 | 123900 | 3026306025 | 32000 | 32000 | 32050 | 32000 | 115 |
| 381 | 20250416 | 123800 | 3022625625 | 32000 | 31950 | 32000 | 31950 | 120 |
| 382 | 20250416 | 123700 | 3018785725 | 32000 | 31950 | 32100 | 31950 | 189 |
| 383 | 20250416 | 123600 | 3012739625 | 32000 | 31950 | 32000 | 31950 | 77 |
| 384 | 20250416 | 123500 | 3010276225 | 32000 | 32100 | 32100 | 32000 | 101 |
| 385 | 20250416 | 123400 | 3007040775 | 32050 | 31975 | 32100 | 31950 | 133 |
| 386 | 20250416 | 123300 | 3002779350 | 31975 | 32000 | 32000 | 31950 | 269 |
| 387 | 20250416 | 123200 | 2994182500 | 32000 | 32000 | 32000 | 31950 | 32 |
| 388 | 20250416 | 123100 | 2993158600 | 32050 | 31950 | 32100 | 31950 | 188 |
| 389 | 20250416 | 123000 | 2987141600 | 32000 | 32000 | 32000 | 32000 | 70 |
| 390 | 20250416 | 122900 | 2984901600 | 31950 | 32000 | 32000 | 31950 | 41 |
| 391 | 20250416 | 122800 | 2983590200 | 31950 | 31950 | 32000 | 31950 | 149 |
| 392 | 20250416 | 122700 | 2978827800 | 32000 | 32000 | 32000 | 31950 | 115 |
| 393 | 20250416 | 122600 | 2975148300 | 32000 | 32000 | 32000 | 32000 | 103 |
| 394 | 20250416 | 122500 | 2971852300 | 32000 | 32000 | 32000 | 31950 | 103 |
| 395 | 20250416 | 122400 | 2968556900 | 32000 | 31975 | 32000 | 31950 | 267 |
| 396 | 20250416 | 122300 | 2960024325 | 32000 | 32000 | 32000 | 31950 | 382 |
| 397 | 20250416 | 122200 | 2947807075 | 32050 | 32000 | 32050 | 32000 | 166 |
| 398 | 20250416 | 122100 | 2942492625 | 32050 | 32050 | 32050 | 32000 | 107 |
| 399 | 20250416 | 122000 | 2939063425 | 32050 | 32100 | 32100 | 32050 | 50 |
| 400 | 20250416 | 121900 | 2937458575 | 32050 | 32100 | 32100 | 32050 | 22 |
| 401 | 20250416 | 121800 | 2936753025 | 32100 | 32100 | 32150 | 32000 | 152 |
| 402 | 20250416 | 121700 | 2931881825 | 32000 | 32100 | 32150 | 32000 | 135 |
| 403 | 20250416 | 121600 | 2927557675 | 32100 | 32050 | 32100 | 32050 | 207 |
| 404 | 20250416 | 121500 | 2920923225 | 32050 | 32150 | 32150 | 32050 | 179 |
| 405 | 20250416 | 121400 | 2915184175 | 32100 | 32050 | 32150 | 32050 | 378 |
| 406 | 20250416 | 121300 | 2903053275 | 32100 | 32100 | 32100 | 32050 | 93 |
| 407 | 20250416 | 121200 | 2900068575 | 32100 | 32050 | 32100 | 32050 | 38 |
| 408 | 20250416 | 121100 | 2898849925 | 32100 | 32050 | 32200 | 32000 | 99 |
| 409 | 20250416 | 121000 | 2895670775 | 32000 | 32000 | 32050 | 32000 | 110 |
| 410 | 20250416 | 120900 | 2892150575 | 32050 | 32050 | 32050 | 32000 | 155 |
| 411 | 20250416 | 120800 | 2887188175 | 32050 | 32000 | 32050 | 32000 | 154 |
| 412 | 20250416 | 120700 | 2882253075 | 32000 | 32000 | 32050 | 32000 | 186 |
| 413 | 20250416 | 120600 | 2876299125 | 32050 | 32100 | 32100 | 32000 | 96 |
| 414 | 20250416 | 120500 | 2873223925 | 32000 | 32000 | 32200 | 32000 | 229 |
| 415 | 20250416 | 120400 | 2865873875 | 32050 | 32050 | 32050 | 32000 | 120 |
| 416 | 20250416 | 120300 | 2862030425 | 32000 | 32100 | 32100 | 32000 | 70 |
| 417 | 20250416 | 120200 | 2859786925 | 32100 | 32050 | 32150 | 32000 | 346 |
| 418 | 20250416 | 120100 | 2848706575 | 32000 | 32100 | 32100 | 32000 | 270 |
| 419 | 20250416 | 120000 | 2840064325 | 32100 | 32050 | 32150 | 32050 | 44 |
| 420 | 20250416 | 115900 | 2838650875 | 32050 | 32100 | 32100 | 32050 | 168 |
| 421 | 20250416 | 115800 | 2833264375 | 32100 | 32050 | 32150 | 32050 | 100 |
| 422 | 20250416 | 115700 | 2830055875 | 32100 | 32050 | 32150 | 32050 | 104 |
| 423 | 20250416 | 115600 | 2826722175 | 32100 | 32050 | 32150 | 32050 | 64 |
| 424 | 20250416 | 115500 | 2824666025 | 32050 | 32050 | 32100 | 32050 | 205 |
| 425 | 20250416 | 115400 | 2818093575 | 32100 | 32050 | 32100 | 32050 | 283 |
| 426 | 20250416 | 115300 | 2809020625 | 32050 | 32100 | 32100 | 32050 | 131 |
| 427 | 20250416 | 115200 | 2804816175 | 32100 | 32050 | 32100 | 32050 | 231 |
| 428 | 20250416 | 115100 | 2797410525 | 32100 | 32050 | 32100 | 32050 | 73 |
| 429 | 20250416 | 115000 | 2795067775 | 32050 | 32150 | 32150 | 32050 | 94 |
| 430 | 20250416 | 114900 | 2792046925 | 32100 | 32050 | 32150 | 32050 | 13 |
| 431 | 20250416 | 114800 | 2791630075 | 32050 | 32050 | 32150 | 32050 | 330 |
| 432 | 20250416 | 114700 | 2781050375 | 32050 | 32050 | 32100 | 32050 | 307 |
| 433 | 20250416 | 114600 | 2771208725 | 32100 | 32050 | 32100 | 32050 | 129 |
| 434 | 20250416 | 114500 | 2767073225 | 32050 | 32050 | 32100 | 32050 | 204 |
| 435 | 20250416 | 114400 | 2760529025 | 32100 | 32100 | 32100 | 32050 | 46 |
| 436 | 20250416 | 114300 | 2759052925 | 32150 | 32150 | 32150 | 32050 | 47 |
| 437 | 20250416 | 114200 | 2757542625 | 32050 | 32150 | 32150 | 32050 | 154 |
| 438 | 20250416 | 114100 | 2752597775 | 32100 | 32100 | 32100 | 32050 | 15 |
| 439 | 20250416 | 114000 | 2752116775 | 32100 | 32100 | 32150 | 32050 | 389 |
| 440 | 20250416 | 113900 | 2739629375 | 32100 | 32100 | 32100 | 32100 | 493 |
| 441 | 20250416 | 113800 | 2723804075 | 32100 | 32150 | 32150 | 32100 | 129 |
| 442 | 20250416 | 113700 | 2719658525 | 32100 | 32150 | 32150 | 32100 | 239 |
| 443 | 20250416 | 113600 | 2711983725 | 32150 | 32150 | 32200 | 32100 | 315 |
| 444 | 20250416 | 113500 | 2701865425 | 32150 | 32150 | 32200 | 32100 | 93 |
| 445 | 20250416 | 113400 | 2698873825 | 32200 | 32150 | 32200 | 32150 | 44 |
| 446 | 20250416 | 113300 | 2697458175 | 32100 | 32200 | 32200 | 32100 | 290 |
| 447 | 20250416 | 113200 | 2688133725 | 32200 | 32200 | 32200 | 32150 | 83 |
| 448 | 20250416 | 113100 | 2685461775 | 32150 | 32200 | 32200 | 32150 | 225 |
| 449 | 20250416 | 113000 | 2678226725 | 32200 | 32150 | 32200 | 32150 | 107 |
| 450 | 20250416 | 112900 | 2674785425 | 32150 | 32200 | 32200 | 32150 | 151 |
| 451 | 20250416 | 112800 | 2669928575 | 32200 | 32150 | 32200 | 32150 | 60 |
| 452 | 20250416 | 112700 | 2667997075 | 32150 | 32200 | 32200 | 32100 | 162 |
| 453 | 20250416 | 112600 | 2662785825 | 32150 | 32200 | 32200 | 32150 | 248 |
| 454 | 20250416 | 112500 | 2654804375 | 32150 | 32150 | 32200 | 32100 | 184 |
| 455 | 20250416 | 112400 | 2648889825 | 32150 | 32150 | 32200 | 32150 | 53 |
| 456 | 20250416 | 112300 | 2647185275 | 32150 | 32100 | 32150 | 32100 | 104 |
| 457 | 20250416 | 112200 | 2643845825 | 32100 | 32100 | 32150 | 32100 | 364 |
| 458 | 20250416 | 112100 | 2632153275 | 32150 | 32100 | 32150 | 32100 | 439 |
| 459 | 20250416 | 112000 | 2618059025 | 32100 | 32150 | 32200 | 32100 | 714 |
| 460 | 20250416 | 111900 | 2595121675 | 32200 | 32150 | 32200 | 32150 | 151 |
| 461 | 20250416 | 111800 | 2590266475 | 32150 | 32150 | 32200 | 32150 | 95 |
| 462 | 20250416 | 111700 | 2587210525 | 32150 | 32150 | 32150 | 32100 | 20 |
| 463 | 20250416 | 111600 | 2586567625 | 32100 | 32150 | 32150 | 32100 | 298 |
| 464 | 20250416 | 111500 | 2576997025 | 32150 | 32150 | 32200 | 32150 | 188 |
| 465 | 20250416 | 111400 | 2570952375 | 32100 | 32100 | 32150 | 32100 | 135 |
| 466 | 20250416 | 111300 | 2566617825 | 32150 | 32150 | 32150 | 32100 | 191 |
| 467 | 20250416 | 111200 | 2560485275 | 32100 | 32150 | 32200 | 32100 | 223 |
| 468 | 20250416 | 111100 | 2553320925 | 32200 | 32200 | 32200 | 32100 | 1042 |
| 469 | 20250416 | 111000 | 2519868125 | 32150 | 32200 | 32200 | 32150 | 139 |
| 470 | 20250416 | 110900 | 2515398075 | 32200 | 32250 | 32250 | 32200 | 367 |
| 471 | 20250416 | 110800 | 2503576875 | 32250 | 32200 | 32250 | 32200 | 572 |
| 472 | 20250416 | 110700 | 2485153275 | 32250 | 32250 | 32250 | 32200 | 119 |
| 473 | 20250416 | 110600 | 2481317675 | 32250 | 32200 | 32250 | 32200 | 67 |
| 474 | 20250416 | 110500 | 2479158075 | 32200 | 32250 | 32250 | 32200 | 272 |
| 475 | 20250416 | 110400 | 2470395375 | 32200 | 32250 | 32250 | 32200 | 52 |
| 476 | 20250416 | 110300 | 2468720225 | 32250 | 32250 | 32250 | 32200 | 203 |
| 477 | 20250416 | 110200 | 2462181125 | 32250 | 32200 | 32250 | 32200 | 216 |
| 478 | 20250416 | 110100 | 2455222175 | 32200 | 32250 | 32250 | 32150 | 2313 |
| 479 | 20250416 | 110000 | 2380648375 | 32250 | 32300 | 32300 | 32250 | 150 |
| 480 | 20250416 | 105900 | 2375808225 | 32250 | 32300 | 32300 | 32250 | 191 |
| 481 | 20250416 | 105800 | 2369644975 | 32300 | 32250 | 32300 | 32250 | 329 |
| 482 | 20250416 | 105700 | 2359022375 | 32250 | 32300 | 32300 | 32250 | 728 |
| 483 | 20250416 | 105600 | 2335514850 | 32300 | 32300 | 32300 | 32250 | 108 |
| 484 | 20250416 | 105500 | 2332026800 | 32250 | 32250 | 32300 | 32250 | 412 |
| 485 | 20250416 | 105400 | 2318725800 | 32250 | 32250 | 32300 | 32250 | 102 |
| 486 | 20250416 | 105300 | 2315432700 | 32250 | 32250 | 32300 | 32250 | 260 |
| 487 | 20250416 | 105200 | 2307044150 | 32300 | 32250 | 32300 | 32250 | 455 |
| 488 | 20250416 | 105100 | 2292348800 | 32250 | 32250 | 32300 | 32250 | 197 |
| 489 | 20250416 | 105000 | 2285991300 | 32250 | 32250 | 32300 | 32200 | 1456 |
| 490 | 20250416 | 104900 | 2239035900 | 32250 | 32200 | 32250 | 32200 | 221 |
| 491 | 20250416 | 104800 | 2231915750 | 32200 | 32200 | 32250 | 32200 | 218 |
| 492 | 20250416 | 104700 | 2224892175 | 32250 | 32200 | 32250 | 32200 | 202 |
| 493 | 20250416 | 104600 | 2218384375 | 32250 | 32200 | 32250 | 32200 | 234 |
| 494 | 20250416 | 104500 | 2210843175 | 32250 | 32100 | 32250 | 32100 | 4884 |
| 495 | 20250416 | 104400 | 2053569575 | 32100 | 32100 | 32150 | 32100 | 117 |
| 496 | 20250416 | 104300 | 2049813775 | 32150 | 32200 | 32200 | 32100 | 99 |
| 497 | 20250416 | 104200 | 2046630425 | 32200 | 32175 | 32200 | 32150 | 383 |
| 498 | 20250416 | 104100 | 2034303300 | 32150 | 32150 | 32175 | 32150 | 24 |
| 499 | 20250416 | 104000 | 2033531475 | 32150 | 32200 | 32250 | 32150 | 162 |
| 500 | 20250416 | 103900 | 2028320775 | 32200 | 32200 | 32250 | 32150 | 167 |
| 501 | 20250416 | 103800 | 2022947525 | 32200 | 32150 | 32200 | 32150 | 127 |
| 502 | 20250416 | 103700 | 2018863475 | 32150 | 32200 | 32200 | 32150 | 56 |
| 503 | 20250416 | 103600 | 2017061925 | 32200 | 32100 | 32200 | 32100 | 243 |
| 504 | 20250416 | 103500 | 2009255275 | 32150 | 32125 | 32150 | 32100 | 16 |
| 505 | 20250416 | 103400 | 2008741225 | 32150 | 32200 | 32200 | 32100 | 101 |
| 506 | 20250416 | 103300 | 2005493825 | 32150 | 32200 | 32200 | 32150 | 102 |
| 507 | 20250416 | 103200 | 2002210425 | 32200 | 32200 | 32200 | 32100 | 1609 |
| 508 | 20250416 | 103100 | 1950434525 | 32200 | 32250 | 32250 | 32200 | 278 |
| 509 | 20250416 | 103000 | 1941480475 | 32250 | 32250 | 32250 | 32200 | 232 |
| 510 | 20250416 | 102900 | 1933999075 | 32200 | 32200 | 32250 | 32200 | 793 |
| 511 | 20250416 | 102800 | 1908433975 | 32250 | 32200 | 32250 | 32200 | 141 |
| 512 | 20250416 | 102700 | 1903893325 | 32200 | 32200 | 32250 | 32200 | 73 |
| 513 | 20250416 | 102600 | 1901542125 | 32150 | 32150 | 32250 | 32150 | 81 |
| 514 | 20250416 | 102500 | 1898934475 | 32200 | 32200 | 32200 | 32150 | 294 |
| 515 | 20250416 | 102400 | 1889471775 | 32200 | 32150 | 32200 | 32150 | 39 |
| 516 | 20250416 | 102300 | 1888216975 | 32150 | 32200 | 32200 | 32100 | 61 |
| 517 | 20250416 | 102200 | 1886253375 | 32100 | 32150 | 32150 | 32100 | 332 |
| 518 | 20250416 | 102100 | 1875594625 | 32150 | 32200 | 32250 | 32150 | 138 |
| 519 | 20250416 | 102000 | 1871155875 | 32200 | 32250 | 32250 | 32200 | 29 |
| 520 | 20250416 | 101900 | 1870221125 | 32250 | 32225 | 32250 | 32200 | 193 |
| 521 | 20250416 | 101800 | 1864002900 | 32250 | 32200 | 32250 | 32200 | 76 |
| 522 | 20250416 | 101700 | 1861554400 | 32200 | 32150 | 32200 | 32150 | 131 |
| 523 | 20250416 | 101600 | 1857338800 | 32250 | 32200 | 32250 | 32150 | 156 |
| 524 | 20250416 | 101500 | 1852317950 | 32150 | 32150 | 32200 | 32150 | 75 |
| 525 | 20250416 | 101400 | 1849903550 | 32200 | 32050 | 32200 | 32050 | 151 |
| 526 | 20250416 | 101300 | 1845061050 | 32150 | 32150 | 32150 | 32050 | 281 |
| 527 | 20250416 | 101200 | 1836035550 | 32150 | 32200 | 32200 | 32100 | 70 |
| 528 | 20250416 | 101100 | 1833785450 | 32200 | 32100 | 32200 | 32100 | 190 |
| 529 | 20250416 | 101000 | 1827680400 | 32100 | 32150 | 32200 | 32100 | 191 |
| 530 | 20250416 | 100900 | 1821546375 | 32050 | 32150 | 32200 | 32050 | 429 |
| 531 | 20250416 | 100800 | 1807768500 | 32175 | 32150 | 32200 | 32150 | 49 |
| 532 | 20250416 | 100700 | 1806191700 | 32150 | 32150 | 32200 | 32150 | 138 |
| 533 | 20250416 | 100600 | 1801752450 | 32250 | 32200 | 32250 | 32150 | 224 |
| 534 | 20250416 | 100500 | 1794539800 | 32250 | 32200 | 32250 | 32200 | 318 |
| 535 | 20250416 | 100400 | 1784298100 | 32200 | 32150 | 32200 | 32150 | 166 |
| 536 | 20250416 | 100300 | 1778958050 | 32200 | 32200 | 32200 | 32150 | 282 |
| 537 | 20250416 | 100200 | 1769881150 | 32200 | 32250 | 32250 | 32200 | 140 |
| 538 | 20250416 | 100100 | 1765366700 | 32200 | 32250 | 32250 | 32200 | 141 |
| 539 | 20250416 | 100000 | 1760820425 | 32250 | 32200 | 32250 | 32200 | 101 |
| 540 | 20250416 | 095900 | 1757567275 | 32150 | 32200 | 32200 | 32150 | 662 |
| 541 | 20250416 | 095800 | 1736273025 | 32200 | 32200 | 32250 | 32200 | 183 |
| 542 | 20250416 | 095700 | 1730380375 | 32200 | 32250 | 32250 | 32200 | 472 |
| 543 | 20250416 | 095600 | 1715181925 | 32250 | 32250 | 32250 | 32200 | 240 |
| 544 | 20250416 | 095500 | 1707443175 | 32250 | 32250 | 32250 | 32250 | 151 |
| 545 | 20250416 | 095400 | 1702573425 | 32300 | 32300 | 32300 | 32250 | 279 |
| 546 | 20250416 | 095300 | 1693561775 | 32300 | 32350 | 32400 | 32300 | 178 |
| 547 | 20250416 | 095200 | 1687801825 | 32350 | 32300 | 32400 | 32300 | 1148 |
| 548 | 20250416 | 095100 | 1650663125 | 32300 | 32350 | 32350 | 32300 | 188 |
| 549 | 20250416 | 095000 | 1644581825 | 32350 | 32300 | 32350 | 32250 | 1243 |
| 550 | 20250416 | 094900 | 1604373775 | 32300 | 32350 | 32350 | 32300 | 589 |
| 551 | 20250416 | 094800 | 1585345925 | 32350 | 32350 | 32400 | 32350 | 818 |
| 552 | 20250416 | 094700 | 1558883475 | 32400 | 32300 | 32400 | 32300 | 2327 |
| 553 | 20250416 | 094600 | 1483653625 | 32300 | 32250 | 32300 | 32200 | 2658 |
| 554 | 20250416 | 094500 | 1397912525 | 32250 | 32250 | 32250 | 32200 | 912 |
| 555 | 20250416 | 094400 | 1368510225 | 32200 | 32200 | 32200 | 32200 | 414 |
| 556 | 20250416 | 094300 | 1355179425 | 32250 | 32200 | 32250 | 32200 | 354 |
| 557 | 20250416 | 094200 | 1343766525 | 32200 | 32250 | 32250 | 32200 | 1598 |
| 558 | 20250416 | 094100 | 1292307125 | 32200 | 32200 | 32250 | 32200 | 1060 |
| 559 | 20250416 | 094000 | 1258174125 | 32150 | 32200 | 32200 | 32150 | 1301 |
| 560 | 20250416 | 093900 | 1216293975 | 32250 | 32250 | 32250 | 32150 | 488 |
| 561 | 20250416 | 093800 | 1200578475 | 32200 | 32250 | 32250 | 32200 | 137 |
| 562 | 20250416 | 093700 | 1196165775 | 32250 | 32200 | 32250 | 32200 | 420 |
| 563 | 20250416 | 093600 | 1182638625 | 32250 | 32200 | 32250 | 32150 | 1251 |
| 564 | 20250416 | 093500 | 1142318775 | 32200 | 32150 | 32200 | 32150 | 328 |
| 565 | 20250416 | 093400 | 1131767825 | 32200 | 32150 | 32200 | 32100 | 295 |
| 566 | 20250416 | 093300 | 1122282625 | 32100 | 32150 | 32150 | 32100 | 530 |
| 567 | 20250416 | 093200 | 1105259725 | 32150 | 32100 | 32150 | 32100 | 881 |
| 568 | 20250416 | 093100 | 1076936075 | 32150 | 32100 | 32150 | 32100 | 182 |
| 569 | 20250416 | 093000 | 1071085075 | 32100 | 32100 | 32150 | 32100 | 200 |
| 570 | 20250416 | 092900 | 1064658175 | 32100 | 32050 | 32150 | 32050 | 128 |
| 571 | 20250416 | 092800 | 1060550125 | 32050 | 32100 | 32100 | 32050 | 168 |
| 572 | 20250416 | 092700 | 1055160525 | 32100 | 32150 | 32150 | 32100 | 515 |
| 573 | 20250416 | 092600 | 1038628275 | 32150 | 32100 | 32150 | 32100 | 87 |
| 574 | 20250416 | 092500 | 1035835425 | 32125 | 32050 | 32150 | 32050 | 681 |
| 575 | 20250416 | 092400 | 1013976850 | 32100 | 32100 | 32100 | 32000 | 65 |
| 576 | 20250416 | 092300 | 1011892500 | 32100 | 32000 | 32100 | 32000 | 312 |
| 577 | 20250416 | 092200 | 1001905400 | 32000 | 32000 | 32100 | 32000 | 481 |
| 578 | 20250416 | 092100 | 986490000 | 32100 | 32100 | 32100 | 32000 | 361 |
| 579 | 20250416 | 092000 | 974914600 | 32100 | 32100 | 32150 | 32050 | 472 |
| 580 | 20250416 | 091900 | 959760750 | 32100 | 32000 | 32100 | 32000 | 2667 |
| 581 | 20250416 | 091800 | 874366100 | 31950 | 32000 | 32000 | 31950 | 1160 |
| 582 | 20250416 | 091700 | 837289400 | 32000 | 32000 | 32000 | 31950 | 711 |
| 583 | 20250416 | 091600 | 814540700 | 32000 | 32050 | 32050 | 31950 | 1569 |
| 584 | 20250416 | 091500 | 764305275 | 32050 | 32050 | 32100 | 32050 | 864 |
| 585 | 20250416 | 091400 | 736609825 | 32050 | 32050 | 32100 | 32050 | 343 |
| 586 | 20250416 | 091300 | 725614075 | 32100 | 32150 | 32150 | 32050 | 1118 |
| 587 | 20250416 | 091200 | 689729975 | 32150 | 32250 | 32300 | 32150 | 1201 |
| 588 | 20250416 | 091100 | 651036325 | 32250 | 32225 | 32300 | 32200 | 2563 |
| 589 | 20250416 | 091000 | 568392375 | 32225 | 32250 | 32400 | 32225 | 3384 |
| 590 | 20250416 | 090900 | 459055800 | 32200 | 32300 | 32300 | 32150 | 2078 |
| 591 | 20250416 | 090800 | 392073050 | 32250 | 32200 | 32300 | 32150 | 2466 |
| 592 | 20250416 | 090700 | 312577700 | 32200 | 32000 | 32300 | 32000 | 1547 |
| 593 | 20250416 | 090600 | 262820275 | 32000 | 31800 | 32050 | 31750 | 5012 |
| 594 | 20250416 | 090500 | 102640075 | 31800 | 31800 | 31850 | 31750 | 294 |
| 595 | 20250416 | 090400 | 93284625 | 31800 | 31800 | 31850 | 31800 | 203 |
| 596 | 20250416 | 090300 | 86825400 | 31850 | 31900 | 31900 | 31800 | 1096 |
| 597 | 20250416 | 090200 | 51940500 | 31900 | 31900 | 31900 | 31800 | 645 |
| 598 | 20250416 | 090100 | 31392650 | 31900 | 31950 | 32000 | 31900 | 457 |
| 599 | 20250416 | 090000 | 16788850 | 31900 | 31850 | 31900 | 31800 | 526 |