32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 3 | 20250416 | 190200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20250416 | 190100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20250416 | 190000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20250416 | 185900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20250416 | 185800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20250416 | 185700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20250416 | 185600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20250416 | 185500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20250416 | 185400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20250416 | 185300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20250416 | 185200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20250416 | 185100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20250416 | 185000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20250416 | 184900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20250416 | 184800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20250416 | 184700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20250416 | 184600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20250416 | 184500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20250416 | 184400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20250416 | 184300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20250416 | 184200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20250416 | 184100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20250416 | 184000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20250416 | 183900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20250416 | 183800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20250416 | 183700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20250416 | 183600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20250416 | 183500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20250416 | 183400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20250416 | 183300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 33 | 20250416 | 183200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20250416 | 183100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20250416 | 183000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20250416 | 182900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20250416 | 182800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20250416 | 182700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20250416 | 182600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20250416 | 182500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20250416 | 182400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20250416 | 182300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20250416 | 182200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20250416 | 182100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20250416 | 182000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20250416 | 181900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20250416 | 181800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20250416 | 181700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20250416 | 181600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20250416 | 181500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20250416 | 181400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20250416 | 181300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20250416 | 181200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20250416 | 181100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20250416 | 181000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20250416 | 180900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20250416 | 180800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20250416 | 180700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20250416 | 180600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20250416 | 180500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20250416 | 180400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20250416 | 180300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 63 | 20250416 | 180200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20250416 | 180100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20250416 | 180000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20250416 | 175900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20250416 | 175800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20250416 | 175700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20250416 | 175600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20250416 | 175500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20250416 | 175400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20250416 | 175300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20250416 | 175200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20250416 | 175100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20250416 | 175000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20250416 | 174900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20250416 | 174800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20250416 | 174700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20250416 | 174600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20250416 | 174500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20250416 | 174400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20250416 | 174300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20250416 | 174200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20250416 | 174100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20250416 | 174000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20250416 | 173900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20250416 | 173800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20250416 | 173700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20250416 | 173600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20250416 | 173500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20250416 | 173400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20250416 | 173300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 93 | 20250416 | 173200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20250416 | 173100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20250416 | 173000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20250416 | 172900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20250416 | 172800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20250416 | 172700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20250416 | 172600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20250416 | 172500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20250416 | 172400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20250416 | 172300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20250416 | 172200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20250416 | 172100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20250416 | 172000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20250416 | 171900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20250416 | 171800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20250416 | 171700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20250416 | 171600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20250416 | 171500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20250416 | 171400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20250416 | 171300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20250416 | 171200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20250416 | 171100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20250416 | 171000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20250416 | 170900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20250416 | 170800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20250416 | 170700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20250416 | 170600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20250416 | 170500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20250416 | 170400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20250416 | 170300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 123 | 20250416 | 170200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20250416 | 170100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20250416 | 170000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20250416 | 165900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20250416 | 165800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20250416 | 165700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20250416 | 165600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20250416 | 165500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20250416 | 165400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20250416 | 165300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20250416 | 165200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20250416 | 165100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20250416 | 165000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20250416 | 164900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20250416 | 164800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20250416 | 164700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20250416 | 164600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20250416 | 164500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20250416 | 164400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20250416 | 164300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20250416 | 164200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20250416 | 164100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20250416 | 164000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20250416 | 163900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20250416 | 163800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20250416 | 163700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20250416 | 163600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20250416 | 163500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20250416 | 163400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20250416 | 163300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 153 | 20250416 | 163200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20250416 | 163100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20250416 | 163000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20250416 | 162900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20250416 | 162800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20250416 | 162700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20250416 | 162600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20250416 | 162500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20250416 | 162400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20250416 | 162300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20250416 | 162200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20250416 | 162100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20250416 | 162000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20250416 | 161900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20250416 | 161800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20250416 | 161700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20250416 | 161600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20250416 | 161500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20250416 | 161400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20250416 | 161300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20250416 | 161200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20250416 | 161100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20250416 | 161000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20250416 | 160900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20250416 | 160800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20250416 | 160700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20250416 | 160600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20250416 | 160500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20250416 | 160400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20250416 | 160300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 183 | 20250416 | 160200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20250416 | 160100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20250416 | 160000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20250416 | 155900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20250416 | 155800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20250416 | 155700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20250416 | 155600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20250416 | 155500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20250416 | 155400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20250416 | 155300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20250416 | 155200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20250416 | 155100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20250416 | 155000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20250416 | 154900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20250416 | 154800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20250416 | 154700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20250416 | 154600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20250416 | 154500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20250416 | 154400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20250416 | 154300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20250416 | 154200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20250416 | 154100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20250416 | 154000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20250416 | 153900 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20250416 | 153800 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20250416 | 153700 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20250416 | 153600 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20250416 | 153500 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20250416 | 153400 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20250416 | 153300 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 213 | 20250416 | 153200 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20250416 | 153100 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20250416 | 153000 | 9505737675 | 35900 | 35900 | 35900 | 35900 | 6585 |
| 216 | 20250416 | 152900 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20250416 | 152800 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20250416 | 152700 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20250416 | 152600 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20250416 | 152500 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20250416 | 152400 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20250416 | 152300 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20250416 | 152200 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20250416 | 152100 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20250416 | 152000 | 9269336175 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20250416 | 151900 | 9269336175 | 35900 | 35950 | 35950 | 35850 | 718 |
| 227 | 20250416 | 151800 | 9243530575 | 35900 | 35900 | 35950 | 35900 | 237 |
| 228 | 20250416 | 151700 | 9235016525 | 35900 | 35850 | 35900 | 35850 | 2009 |
| 229 | 20250416 | 151600 | 9162938900 | 35850 | 35850 | 35850 | 35800 | 199 |
| 230 | 20250416 | 151500 | 9155805000 | 35850 | 35850 | 35850 | 35800 | 1158 |
| 231 | 20250416 | 151400 | 9114325500 | 35800 | 35850 | 35850 | 35800 | 1250 |
| 232 | 20250416 | 151300 | 9069513450 | 35850 | 35850 | 35850 | 35800 | 1025 |
| 233 | 20250416 | 151200 | 9032784625 | 35800 | 35850 | 35900 | 35800 | 797 |
| 234 | 20250416 | 151100 | 9004212475 | 35850 | 35850 | 35950 | 35800 | 1359 |
| 235 | 20250416 | 151000 | 8955459375 | 35850 | 35800 | 35850 | 35800 | 2213 |
| 236 | 20250416 | 150900 | 8876209225 | 35750 | 35800 | 35800 | 35750 | 172 |
| 237 | 20250416 | 150800 | 8870060025 | 35800 | 35750 | 35800 | 35750 | 6332 |
| 238 | 20250416 | 150700 | 8643641525 | 35800 | 35800 | 35850 | 35800 | 670 |
| 239 | 20250416 | 150600 | 8619646825 | 35800 | 35850 | 35850 | 35800 | 137 |
| 240 | 20250416 | 150500 | 8614741375 | 35825 | 35850 | 35850 | 35800 | 1136 |
| 241 | 20250416 | 150400 | 8574070425 | 35850 | 35825 | 35850 | 35800 | 262 |
| 242 | 20250416 | 150300 | 8564677950 | 35850 | 35850 | 35900 | 35800 | 2734 |
| 243 | 20250416 | 150200 | 8466653675 | 35850 | 35800 | 35850 | 35800 | 461 |
| 244 | 20250416 | 150100 | 8450138625 | 35800 | 35850 | 35850 | 35800 | 2352 |
| 245 | 20250416 | 150000 | 8365917925 | 35850 | 35850 | 35850 | 35800 | 370 |
| 246 | 20250416 | 145900 | 8352653775 | 35800 | 35850 | 35850 | 35800 | 93 |
| 247 | 20250416 | 145800 | 8349320125 | 35800 | 35950 | 36000 | 35800 | 743 |
| 248 | 20250416 | 145700 | 8322675075 | 35900 | 35900 | 36000 | 35850 | 944 |
| 249 | 20250416 | 145600 | 8288779625 | 35900 | 35850 | 35900 | 35850 | 1059 |
| 250 | 20250416 | 145500 | 8250797325 | 35850 | 35800 | 35875 | 35800 | 717 |
| 251 | 20250416 | 145400 | 8225109550 | 35800 | 35850 | 35900 | 35800 | 1458 |
| 252 | 20250416 | 145300 | 8172837400 | 35950 | 35950 | 35950 | 35850 | 4046 |
| 253 | 20250416 | 145200 | 8027584950 | 35950 | 35950 | 36000 | 35900 | 3897 |
| 254 | 20250416 | 145100 | 7887487350 | 35950 | 36000 | 36000 | 35950 | 289 |
| 255 | 20250416 | 145000 | 7877092275 | 36000 | 36050 | 36050 | 35950 | 566 |
| 256 | 20250416 | 144900 | 7856706525 | 36050 | 36000 | 36050 | 36000 | 446 |
| 257 | 20250416 | 144800 | 7840639925 | 35950 | 36050 | 36050 | 35950 | 1406 |
| 258 | 20250416 | 144700 | 7790011825 | 36000 | 36050 | 36050 | 36000 | 312 |
| 259 | 20250416 | 144600 | 7778767275 | 36050 | 36050 | 36050 | 36000 | 218 |
| 260 | 20250416 | 144500 | 7770908625 | 36000 | 36000 | 36050 | 36000 | 241 |
| 261 | 20250416 | 144400 | 7762221925 | 36050 | 36000 | 36050 | 35950 | 1845 |
| 262 | 20250416 | 144300 | 7695782075 | 36000 | 36000 | 36050 | 36000 | 3833 |
| 263 | 20250416 | 144200 | 7557778625 | 36000 | 36000 | 36100 | 36000 | 351 |
| 264 | 20250416 | 144100 | 7545126375 | 36000 | 36050 | 36050 | 36000 | 670 |
| 265 | 20250416 | 144000 | 7520983375 | 36000 | 36000 | 36050 | 36000 | 629 |
| 266 | 20250416 | 143900 | 7498312325 | 36000 | 36050 | 36100 | 36000 | 1258 |
| 267 | 20250416 | 143800 | 7452996625 | 36050 | 36050 | 36100 | 36000 | 1644 |
| 268 | 20250416 | 143700 | 7393719975 | 36050 | 36100 | 36150 | 36050 | 597 |
| 269 | 20250416 | 143600 | 7372158125 | 36150 | 36150 | 36150 | 36100 | 678 |
| 270 | 20250416 | 143500 | 7347671725 | 36200 | 36100 | 36200 | 36100 | 1615 |
| 271 | 20250416 | 143400 | 7289369425 | 36100 | 36050 | 36100 | 36050 | 244 |
| 272 | 20250416 | 143300 | 7280561625 | 36100 | 36100 | 36100 | 36050 | 1521 |
| 273 | 20250416 | 143200 | 7225709775 | 36100 | 36050 | 36100 | 36050 | 656 |
| 274 | 20250416 | 143100 | 7202043225 | 36100 | 36100 | 36150 | 36050 | 691 |
| 275 | 20250416 | 143000 | 7177097625 | 36100 | 36150 | 36150 | 36050 | 818 |
| 276 | 20250416 | 142900 | 7147558375 | 36150 | 36150 | 36150 | 36100 | 683 |
| 277 | 20250416 | 142800 | 7122890525 | 36100 | 36125 | 36150 | 36100 | 2960 |
| 278 | 20250416 | 142700 | 7016012400 | 36125 | 36175 | 36175 | 36125 | 2051 |
| 279 | 20250416 | 142600 | 6941862925 | 36150 | 36150 | 36200 | 36150 | 257 |
| 280 | 20250416 | 142500 | 6932562200 | 36200 | 36150 | 36200 | 36100 | 524 |
| 281 | 20250416 | 142400 | 6913618500 | 36100 | 36150 | 36200 | 36100 | 1581 |
| 282 | 20250416 | 142300 | 6856465500 | 36200 | 36150 | 36200 | 36150 | 219 |
| 283 | 20250416 | 142200 | 6848538450 | 36150 | 36200 | 36200 | 36150 | 505 |
| 284 | 20250416 | 142100 | 6830258650 | 36200 | 36200 | 36200 | 36150 | 269 |
| 285 | 20250416 | 142000 | 6820521100 | 36150 | 36200 | 36250 | 36150 | 423 |
| 286 | 20250416 | 141900 | 6805189800 | 36250 | 36200 | 36250 | 36200 | 330 |
| 287 | 20250416 | 141800 | 6793232200 | 36200 | 36200 | 36250 | 36150 | 1358 |
| 288 | 20250416 | 141700 | 6744103900 | 36200 | 36250 | 36250 | 36200 | 339 |
| 289 | 20250416 | 141600 | 6731817500 | 36250 | 36250 | 36300 | 36200 | 871 |
| 290 | 20250416 | 141500 | 6700243900 | 36250 | 36300 | 36300 | 36200 | 378 |
| 291 | 20250416 | 141400 | 6686542000 | 36300 | 36200 | 36300 | 36200 | 254 |
| 292 | 20250416 | 141300 | 6677325100 | 36250 | 36250 | 36250 | 36200 | 853 |
| 293 | 20250416 | 141200 | 6646426825 | 36250 | 36300 | 36300 | 36200 | 721 |
| 294 | 20250416 | 141100 | 6620266425 | 36300 | 36250 | 36300 | 36200 | 287 |
| 295 | 20250416 | 141000 | 6609862475 | 36250 | 36250 | 36300 | 36250 | 397 |
| 296 | 20250416 | 140900 | 6595458925 | 36300 | 36250 | 36300 | 36200 | 246 |
| 297 | 20250416 | 140800 | 6586538475 | 36250 | 36300 | 36350 | 36200 | 1346 |
| 298 | 20250416 | 140700 | 6537721675 | 36300 | 36300 | 36300 | 36250 | 298 |
| 299 | 20250416 | 140600 | 6526904425 | 36300 | 36250 | 36300 | 36250 | 331 |
| 300 | 20250416 | 140500 | 6514889775 | 36300 | 36300 | 36300 | 36300 | 323 |
| 301 | 20250416 | 140400 | 6503164875 | 36300 | 36300 | 36300 | 36250 | 882 |
| 302 | 20250416 | 140300 | 6471148575 | 36350 | 36350 | 36350 | 36350 | 214 |
| 303 | 20250416 | 140200 | 6463369675 | 36350 | 36350 | 36400 | 36350 | 410 |
| 304 | 20250416 | 140100 | 6448453075 | 36400 | 36400 | 36400 | 36350 | 611 |
| 305 | 20250416 | 140000 | 6426223375 | 36400 | 36350 | 36400 | 36350 | 519 |
| 306 | 20250416 | 135900 | 6407332225 | 36400 | 36400 | 36400 | 36350 | 342 |
| 307 | 20250416 | 135800 | 6394883575 | 36400 | 36400 | 36400 | 36350 | 223 |
| 308 | 20250416 | 135700 | 6386766525 | 36400 | 36400 | 36450 | 36350 | 564 |
| 309 | 20250416 | 135600 | 6366236925 | 36350 | 36400 | 36400 | 36350 | 385 |
| 310 | 20250416 | 135500 | 6352224525 | 36400 | 36350 | 36400 | 36300 | 404 |
| 311 | 20250416 | 135400 | 6337530975 | 36350 | 36400 | 36450 | 36350 | 280 |
| 312 | 20250416 | 135300 | 6327342875 | 36350 | 36400 | 36450 | 36350 | 657 |
| 313 | 20250416 | 135200 | 6303424625 | 36400 | 36400 | 36450 | 36400 | 235 |
| 314 | 20250416 | 135100 | 6294861275 | 36450 | 36450 | 36450 | 36400 | 278 |
| 315 | 20250416 | 135000 | 6284730075 | 36450 | 36450 | 36450 | 36350 | 490 |
| 316 | 20250416 | 134900 | 6266878425 | 36400 | 36400 | 36450 | 36400 | 199 |
| 317 | 20250416 | 134800 | 6259634725 | 36350 | 36400 | 36450 | 36350 | 583 |
| 318 | 20250416 | 134700 | 6238405750 | 36450 | 36450 | 36500 | 36450 | 336 |
| 319 | 20250416 | 134600 | 6226158450 | 36450 | 36450 | 36450 | 36400 | 347 |
| 320 | 20250416 | 134500 | 6213510600 | 36450 | 36450 | 36450 | 36450 | 213 |
| 321 | 20250416 | 134400 | 6205746750 | 36450 | 36450 | 36450 | 36400 | 553 |
| 322 | 20250416 | 134300 | 6185590425 | 36450 | 36400 | 36450 | 36400 | 365 |
| 323 | 20250416 | 134200 | 6172288575 | 36400 | 36450 | 36450 | 36400 | 522 |
| 324 | 20250416 | 134100 | 6153272075 | 36450 | 36375 | 36450 | 36375 | 584 |
| 325 | 20250416 | 134000 | 6131994000 | 36350 | 36300 | 36400 | 36300 | 452 |
| 326 | 20250416 | 133900 | 6115547850 | 36350 | 36400 | 36400 | 36350 | 264 |
| 327 | 20250416 | 133800 | 6105939950 | 36450 | 36450 | 36450 | 36300 | 299 |
| 328 | 20250416 | 133700 | 6095056000 | 36300 | 36400 | 36450 | 36300 | 629 |
| 329 | 20250416 | 133600 | 6072149200 | 36300 | 36400 | 36400 | 36300 | 821 |
| 330 | 20250416 | 133500 | 6042288400 | 36400 | 36400 | 36400 | 36350 | 55 |
| 331 | 20250416 | 133400 | 6040286800 | 36350 | 36400 | 36400 | 36350 | 330 |
| 332 | 20250416 | 133300 | 6028278100 | 36400 | 36350 | 36400 | 36350 | 208 |
| 333 | 20250416 | 133200 | 6020706950 | 36400 | 36300 | 36400 | 36300 | 427 |
| 334 | 20250416 | 133100 | 6005168400 | 36350 | 36300 | 36400 | 36300 | 1043 |
| 335 | 20250416 | 133000 | 5967205800 | 36400 | 36350 | 36400 | 36300 | 828 |
| 336 | 20250416 | 132900 | 5937113700 | 36300 | 36350 | 36350 | 36250 | 85 |
| 337 | 20250416 | 132800 | 5934027300 | 36250 | 36250 | 36350 | 36250 | 479 |
| 338 | 20250416 | 132700 | 5916620850 | 36300 | 36250 | 36300 | 36250 | 617 |
| 339 | 20250416 | 132600 | 5894241000 | 36250 | 36200 | 36250 | 36200 | 27 |
| 340 | 20250416 | 132500 | 5893262550 | 36250 | 36200 | 36250 | 36200 | 249 |
| 341 | 20250416 | 132400 | 5884238000 | 36200 | 36250 | 36250 | 36200 | 279 |
| 342 | 20250416 | 132300 | 5874125900 | 36250 | 36250 | 36250 | 36250 | 73 |
| 343 | 20250416 | 132200 | 5871479650 | 36250 | 36300 | 36300 | 36250 | 119 |
| 344 | 20250416 | 132100 | 5867164850 | 36300 | 36300 | 36300 | 36300 | 34 |
| 345 | 20250416 | 132000 | 5865930650 | 36300 | 36350 | 36350 | 36250 | 189 |
| 346 | 20250416 | 131900 | 5859061900 | 36350 | 36250 | 36350 | 36200 | 137 |
| 347 | 20250416 | 131800 | 5854097800 | 36250 | 36250 | 36250 | 36250 | 245 |
| 348 | 20250416 | 131700 | 5845216550 | 36300 | 36300 | 36350 | 36250 | 348 |
| 349 | 20250416 | 131600 | 5832583700 | 36300 | 36300 | 36300 | 36250 | 313 |
| 350 | 20250416 | 131500 | 5821225550 | 36250 | 36300 | 36300 | 36250 | 54 |
| 351 | 20250416 | 131400 | 5819267950 | 36300 | 36300 | 36300 | 36300 | 65 |
| 352 | 20250416 | 131300 | 5816908450 | 36350 | 36350 | 36350 | 36300 | 723 |
| 353 | 20250416 | 131200 | 5790660000 | 36350 | 36300 | 36350 | 36300 | 175 |
| 354 | 20250416 | 131100 | 5784298800 | 36300 | 36250 | 36300 | 36250 | 36 |
| 355 | 20250416 | 131000 | 5782993100 | 36250 | 36300 | 36350 | 36250 | 139 |
| 356 | 20250416 | 130900 | 5777947450 | 36250 | 36250 | 36300 | 36250 | 439 |
| 357 | 20250416 | 130800 | 5762032850 | 36300 | 36250 | 36300 | 36200 | 578 |
| 358 | 20250416 | 130700 | 5741075250 | 36250 | 36300 | 36300 | 36250 | 113 |
| 359 | 20250416 | 130600 | 5736973450 | 36300 | 36300 | 36300 | 36250 | 644 |
| 360 | 20250416 | 130500 | 5713624400 | 36250 | 36325 | 36325 | 36250 | 391 |
| 361 | 20250416 | 130400 | 5699433400 | 36325 | 36300 | 36325 | 36300 | 692 |
| 362 | 20250416 | 130300 | 5674308400 | 36300 | 36300 | 36350 | 36300 | 14 |
| 363 | 20250416 | 130200 | 5673800150 | 36300 | 36300 | 36350 | 36250 | 180 |
| 364 | 20250416 | 130100 | 5667265500 | 36250 | 36300 | 36300 | 36250 | 39 |
| 365 | 20250416 | 130000 | 5665851100 | 36300 | 36300 | 36300 | 36250 | 646 |
| 366 | 20250416 | 125900 | 5642401400 | 36250 | 36250 | 36300 | 36200 | 275 |
| 367 | 20250416 | 125800 | 5632431850 | 36250 | 36200 | 36250 | 36150 | 222 |
| 368 | 20250416 | 125700 | 5624396900 | 36200 | 36250 | 36250 | 36200 | 271 |
| 369 | 20250416 | 125600 | 5614582800 | 36200 | 36250 | 36250 | 36200 | 159 |
| 370 | 20250416 | 125500 | 5608819200 | 36250 | 36150 | 36250 | 36150 | 20 |
| 371 | 20250416 | 125400 | 5608095300 | 36200 | 36200 | 36250 | 36200 | 361 |
| 372 | 20250416 | 125300 | 5595022150 | 36250 | 36200 | 36250 | 36200 | 4 |
| 373 | 20250416 | 125200 | 5594877250 | 36150 | 36300 | 36350 | 36150 | 300 |
| 374 | 20250416 | 125100 | 5584004250 | 36300 | 36250 | 36300 | 36150 | 3906 |
| 375 | 20250416 | 125000 | 5442576600 | 36250 | 36300 | 36300 | 36250 | 50 |
| 376 | 20250416 | 124900 | 5440762350 | 36250 | 36250 | 36300 | 36200 | 1209 |
| 377 | 20250416 | 124800 | 5396934550 | 36250 | 36250 | 36300 | 36250 | 2397 |
| 378 | 20250416 | 124700 | 5310035500 | 36250 | 36300 | 36300 | 36250 | 107 |
| 379 | 20250416 | 124600 | 5306152000 | 36300 | 36300 | 36300 | 36250 | 1028 |
| 380 | 20250416 | 124500 | 5268835650 | 36300 | 36300 | 36350 | 36250 | 597 |
| 381 | 20250416 | 124400 | 5247163900 | 36250 | 36200 | 36300 | 36200 | 203 |
| 382 | 20250416 | 124300 | 5239804600 | 36250 | 36200 | 36250 | 36200 | 1154 |
| 383 | 20250416 | 124200 | 5198017050 | 36200 | 36200 | 36200 | 36150 | 1180 |
| 384 | 20250416 | 124100 | 5155302250 | 36150 | 36150 | 36200 | 36150 | 149 |
| 385 | 20250416 | 124000 | 5149908950 | 36200 | 36200 | 36200 | 36150 | 284 |
| 386 | 20250416 | 123900 | 5139630700 | 36150 | 36150 | 36150 | 36150 | 596 |
| 387 | 20250416 | 123800 | 5118085300 | 36100 | 36150 | 36150 | 36100 | 513 |
| 388 | 20250416 | 123700 | 5099560700 | 36150 | 36100 | 36150 | 36100 | 276 |
| 389 | 20250416 | 123600 | 5089584150 | 36100 | 36150 | 36150 | 36100 | 212 |
| 390 | 20250416 | 123500 | 5081922900 | 36150 | 36150 | 36150 | 36100 | 139 |
| 391 | 20250416 | 123400 | 5076904050 | 36100 | 36150 | 36150 | 36100 | 4 |
| 392 | 20250416 | 123300 | 5076759550 | 36200 | 36075 | 36200 | 36050 | 104 |
| 393 | 20250416 | 123200 | 5073005400 | 36100 | 36100 | 36100 | 36050 | 1242 |
| 394 | 20250416 | 123100 | 5028171750 | 36100 | 36150 | 36150 | 36100 | 413 |
| 395 | 20250416 | 123000 | 5013257450 | 36150 | 36150 | 36150 | 36125 | 88 |
| 396 | 20250416 | 122900 | 5010076550 | 36150 | 36100 | 36150 | 36100 | 53 |
| 397 | 20250416 | 122800 | 5008160650 | 36150 | 36100 | 36150 | 36100 | 194 |
| 398 | 20250416 | 122700 | 5001148550 | 36150 | 36150 | 36150 | 36100 | 82 |
| 399 | 20250416 | 122600 | 4998184350 | 36100 | 36150 | 36150 | 36100 | 13 |
| 400 | 20250416 | 122500 | 4997714800 | 36150 | 36100 | 36150 | 36100 | 71 |
| 401 | 20250416 | 122400 | 4995148250 | 36150 | 36200 | 36200 | 36150 | 182 |
| 402 | 20250416 | 122300 | 4988561150 | 36200 | 36150 | 36200 | 36050 | 1246 |
| 403 | 20250416 | 122200 | 4943553700 | 36150 | 36200 | 36250 | 36150 | 51 |
| 404 | 20250416 | 122100 | 4941708050 | 36200 | 36150 | 36200 | 36150 | 95 |
| 405 | 20250416 | 122000 | 4938270800 | 36150 | 36150 | 36150 | 36100 | 166 |
| 406 | 20250416 | 121900 | 4932270150 | 36150 | 36150 | 36150 | 36150 | 51 |
| 407 | 20250416 | 121800 | 4930426500 | 36150 | 36150 | 36200 | 36150 | 110 |
| 408 | 20250416 | 121700 | 4926444800 | 36150 | 36200 | 36200 | 36150 | 32 |
| 409 | 20250416 | 121600 | 4925287450 | 36150 | 36150 | 36150 | 36100 | 296 |
| 410 | 20250416 | 121500 | 4914587400 | 36100 | 36150 | 36150 | 36100 | 227 |
| 411 | 20250416 | 121400 | 4906391750 | 36150 | 36150 | 36150 | 36100 | 430 |
| 412 | 20250416 | 121300 | 4890867350 | 36150 | 36150 | 36150 | 36150 | 22 |
| 413 | 20250416 | 121200 | 4890072050 | 36100 | 36150 | 36150 | 36100 | 278 |
| 414 | 20250416 | 121100 | 4880022450 | 36100 | 36150 | 36150 | 36100 | 392 |
| 415 | 20250416 | 121000 | 4865869250 | 36100 | 36100 | 36150 | 36100 | 230 |
| 416 | 20250416 | 120900 | 4857566100 | 36100 | 36100 | 36150 | 36100 | 117 |
| 417 | 20250416 | 120800 | 4853337400 | 36150 | 36150 | 36150 | 36150 | 193 |
| 418 | 20250416 | 120700 | 4846360450 | 36150 | 36150 | 36150 | 36100 | 240 |
| 419 | 20250416 | 120600 | 4837689700 | 36150 | 36150 | 36150 | 36150 | 99 |
| 420 | 20250416 | 120500 | 4834110850 | 36150 | 36150 | 36150 | 36100 | 25 |
| 421 | 20250416 | 120400 | 4833207450 | 36150 | 36100 | 36150 | 36100 | 196 |
| 422 | 20250416 | 120300 | 4826122100 | 36150 | 36150 | 36150 | 36100 | 145 |
| 423 | 20250416 | 120200 | 4820880450 | 36150 | 36100 | 36150 | 36100 | 60 |
| 424 | 20250416 | 120100 | 4818713000 | 36100 | 36100 | 36150 | 36100 | 21 |
| 425 | 20250416 | 120000 | 4817954050 | 36100 | 36100 | 36100 | 36100 | 325 |
| 426 | 20250416 | 115900 | 4806221550 | 36100 | 36100 | 36100 | 36050 | 38 |
| 427 | 20250416 | 115800 | 4804849850 | 36100 | 36100 | 36100 | 36050 | 12 |
| 428 | 20250416 | 115700 | 4804416750 | 36100 | 36100 | 36100 | 36100 | 180 |
| 429 | 20250416 | 115600 | 4797918750 | 36200 | 36100 | 36200 | 36050 | 1757 |
| 430 | 20250416 | 115500 | 4734481600 | 36150 | 36150 | 36200 | 36100 | 1212 |
| 431 | 20250416 | 115400 | 4690670650 | 36150 | 36200 | 36200 | 36150 | 927 |
| 432 | 20250416 | 115300 | 4657157750 | 36200 | 36150 | 36200 | 36150 | 64 |
| 433 | 20250416 | 115200 | 4654841950 | 36200 | 36200 | 36200 | 36150 | 189 |
| 434 | 20250416 | 115100 | 4648000850 | 36200 | 36150 | 36200 | 36150 | 784 |
| 435 | 20250416 | 115000 | 4619655700 | 36150 | 36150 | 36150 | 36100 | 136 |
| 436 | 20250416 | 114900 | 4614742100 | 36150 | 36150 | 36150 | 36100 | 79 |
| 437 | 20250416 | 114800 | 4611888250 | 36100 | 36150 | 36150 | 36100 | 264 |
| 438 | 20250416 | 114700 | 4602344750 | 36150 | 36150 | 36200 | 36100 | 196 |
| 439 | 20250416 | 114600 | 4595259850 | 36200 | 36150 | 36200 | 36150 | 143 |
| 440 | 20250416 | 114500 | 4590089150 | 36100 | 36100 | 36150 | 36100 | 149 |
| 441 | 20250416 | 114400 | 4584710050 | 36200 | 36150 | 36200 | 36100 | 2521 |
| 442 | 20250416 | 114300 | 4493673250 | 36100 | 36100 | 36200 | 36100 | 347 |
| 443 | 20250416 | 114200 | 4481144350 | 36150 | 36150 | 36150 | 36100 | 313 |
| 444 | 20250416 | 114100 | 4469839100 | 36150 | 36150 | 36150 | 36100 | 1032 |
| 445 | 20250416 | 114000 | 4432543850 | 36150 | 36100 | 36150 | 36100 | 891 |
| 446 | 20250416 | 113900 | 4400346250 | 36150 | 36150 | 36150 | 36100 | 68 |
| 447 | 20250416 | 113800 | 4397888150 | 36150 | 36150 | 36150 | 36150 | 90 |
| 448 | 20250416 | 113700 | 4394634650 | 36100 | 36150 | 36150 | 36100 | 94 |
| 449 | 20250416 | 113600 | 4391239050 | 36150 | 36100 | 36150 | 36100 | 179 |
| 450 | 20250416 | 113500 | 4384768800 | 36150 | 36200 | 36200 | 36100 | 316 |
| 451 | 20250416 | 113400 | 4373345700 | 36150 | 36150 | 36150 | 36100 | 301 |
| 452 | 20250416 | 113300 | 4362465100 | 36150 | 36150 | 36150 | 36150 | 667 |
| 453 | 20250416 | 113200 | 4338353050 | 36150 | 36150 | 36150 | 36100 | 185 |
| 454 | 20250416 | 113100 | 4331665400 | 36150 | 36150 | 36200 | 36100 | 49 |
| 455 | 20250416 | 113000 | 4329895900 | 36150 | 36150 | 36200 | 36150 | 1061 |
| 456 | 20250416 | 112900 | 4291538450 | 36150 | 36200 | 36200 | 36150 | 264 |
| 457 | 20250416 | 112800 | 4281983075 | 36200 | 36200 | 36200 | 36150 | 392 |
| 458 | 20250416 | 112700 | 4267797925 | 36200 | 36200 | 36200 | 36150 | 122 |
| 459 | 20250416 | 112600 | 4263381725 | 36150 | 36200 | 36200 | 36150 | 80 |
| 460 | 20250416 | 112500 | 4260488375 | 36200 | 36150 | 36200 | 36150 | 33 |
| 461 | 20250416 | 112400 | 4259294475 | 36200 | 36200 | 36200 | 36150 | 249 |
| 462 | 20250416 | 112300 | 4250280875 | 36200 | 36150 | 36200 | 36100 | 605 |
| 463 | 20250416 | 112200 | 4228407975 | 36150 | 36250 | 36250 | 36150 | 139 |
| 464 | 20250416 | 112100 | 4223379625 | 36150 | 36200 | 36250 | 36150 | 2196 |
| 465 | 20250416 | 112000 | 4143972825 | 36250 | 36250 | 36250 | 36150 | 2500 |
| 466 | 20250416 | 111900 | 4053515375 | 36200 | 36250 | 36250 | 36200 | 20 |
| 467 | 20250416 | 111800 | 4052791075 | 36250 | 36300 | 36300 | 36200 | 107 |
| 468 | 20250416 | 111700 | 4048913825 | 36250 | 36250 | 36250 | 36200 | 333 |
| 469 | 20250416 | 111600 | 4036850175 | 36250 | 36300 | 36350 | 36200 | 1569 |
| 470 | 20250416 | 111500 | 3979951625 | 36300 | 36350 | 36350 | 36300 | 22 |
| 471 | 20250416 | 111400 | 3979152025 | 36300 | 36250 | 36300 | 36250 | 379 |
| 472 | 20250416 | 111300 | 3965399525 | 36300 | 36400 | 36400 | 36300 | 2144 |
| 473 | 20250416 | 111200 | 3887555025 | 36400 | 36400 | 36400 | 36350 | 204 |
| 474 | 20250416 | 111100 | 3880129475 | 36400 | 36400 | 36400 | 36350 | 388 |
| 475 | 20250416 | 111000 | 3866020375 | 36400 | 36350 | 36400 | 36350 | 197 |
| 476 | 20250416 | 110900 | 3858852350 | 36350 | 36400 | 36400 | 36350 | 47 |
| 477 | 20250416 | 110800 | 3857143450 | 36350 | 36350 | 36400 | 36350 | 530 |
| 478 | 20250416 | 110700 | 3837869250 | 36400 | 36400 | 36400 | 36350 | 149 |
| 479 | 20250416 | 110600 | 3832446700 | 36350 | 36400 | 36400 | 36350 | 126 |
| 480 | 20250416 | 110500 | 3827866400 | 36400 | 36400 | 36400 | 36350 | 97 |
| 481 | 20250416 | 110400 | 3824339500 | 36400 | 36400 | 36400 | 36350 | 310 |
| 482 | 20250416 | 110300 | 3813058400 | 36400 | 36350 | 36400 | 36350 | 24 |
| 483 | 20250416 | 110200 | 3812184850 | 36400 | 36350 | 36400 | 36250 | 1109 |
| 484 | 20250416 | 110100 | 3771966450 | 36400 | 36300 | 36400 | 36300 | 179 |
| 485 | 20250416 | 110000 | 3765464250 | 36300 | 36350 | 36400 | 36300 | 1844 |
| 486 | 20250416 | 105900 | 3698478600 | 36375 | 36400 | 36400 | 36375 | 46 |
| 487 | 20250416 | 105800 | 3696804225 | 36400 | 36350 | 36400 | 36350 | 436 |
| 488 | 20250416 | 105700 | 3680950625 | 36350 | 36350 | 36350 | 36350 | 94 |
| 489 | 20250416 | 105600 | 3677533725 | 36450 | 36400 | 36450 | 36400 | 222 |
| 490 | 20250416 | 105500 | 3669451575 | 36450 | 36450 | 36450 | 36450 | 98 |
| 491 | 20250416 | 105400 | 3665879475 | 36450 | 36350 | 36450 | 36350 | 368 |
| 492 | 20250416 | 105300 | 3652486675 | 36450 | 36450 | 36450 | 36450 | 21 |
| 493 | 20250416 | 105200 | 3651721225 | 36350 | 36400 | 36400 | 36350 | 413 |
| 494 | 20250416 | 105100 | 3636690575 | 36400 | 36400 | 36400 | 36400 | 49 |
| 495 | 20250416 | 105000 | 3634906975 | 36400 | 36450 | 36450 | 36400 | 485 |
| 496 | 20250416 | 104900 | 3617252875 | 36450 | 36450 | 36450 | 36450 | 147 |
| 497 | 20250416 | 104800 | 3611894725 | 36450 | 36450 | 36450 | 36400 | 364 |
| 498 | 20250416 | 104700 | 3598636125 | 36400 | 36450 | 36450 | 36400 | 208 |
| 499 | 20250416 | 104600 | 3591063075 | 36450 | 36450 | 36450 | 36400 | 348 |
| 500 | 20250416 | 104500 | 3578391475 | 36450 | 36400 | 36450 | 36300 | 1450 |
| 501 | 20250416 | 104400 | 3525737525 | 36400 | 36350 | 36400 | 36350 | 177 |
| 502 | 20250416 | 104300 | 3519301725 | 36350 | 36400 | 36400 | 36350 | 444 |
| 503 | 20250416 | 104200 | 3503157975 | 36400 | 36350 | 36400 | 36350 | 56 |
| 504 | 20250416 | 104100 | 3501122125 | 36350 | 36400 | 36400 | 36300 | 437 |
| 505 | 20250416 | 104000 | 3485238725 | 36400 | 36400 | 36400 | 36400 | 310 |
| 506 | 20250416 | 103900 | 3473954725 | 36400 | 36400 | 36400 | 36350 | 246 |
| 507 | 20250416 | 103800 | 3465000375 | 36400 | 36350 | 36400 | 36350 | 266 |
| 508 | 20250416 | 103700 | 3455327475 | 36400 | 36400 | 36400 | 36350 | 226 |
| 509 | 20250416 | 103600 | 3447111350 | 36400 | 36350 | 36400 | 36350 | 312 |
| 510 | 20250416 | 103500 | 3435758200 | 36350 | 36400 | 36400 | 36300 | 2447 |
| 511 | 20250416 | 103400 | 3346897550 | 36400 | 36350 | 36400 | 36350 | 1067 |
| 512 | 20250416 | 103300 | 3308109050 | 36400 | 36400 | 36400 | 36400 | 91 |
| 513 | 20250416 | 103200 | 3304796650 | 36400 | 36450 | 36450 | 36400 | 765 |
| 514 | 20250416 | 103100 | 3276941400 | 36400 | 36400 | 36450 | 36350 | 1164 |
| 515 | 20250416 | 103000 | 3234616400 | 36450 | 36450 | 36450 | 36400 | 1048 |
| 516 | 20250416 | 102900 | 3196466000 | 36450 | 36450 | 36450 | 36450 | 21 |
| 517 | 20250416 | 102800 | 3195700550 | 36450 | 36450 | 36450 | 36400 | 353 |
| 518 | 20250416 | 102700 | 3182841150 | 36450 | 36450 | 36450 | 36400 | 211 |
| 519 | 20250416 | 102600 | 3175151100 | 36500 | 36450 | 36500 | 36450 | 449 |
| 520 | 20250416 | 102500 | 3158783600 | 36450 | 36500 | 36500 | 36450 | 11 |
| 521 | 20250416 | 102400 | 3158382550 | 36500 | 36450 | 36500 | 36450 | 434 |
| 522 | 20250416 | 102300 | 3142552750 | 36500 | 36450 | 36500 | 36450 | 47 |
| 523 | 20250416 | 102200 | 3140839100 | 36500 | 36500 | 36500 | 36500 | 109 |
| 524 | 20250416 | 102100 | 3136860600 | 36500 | 36450 | 36500 | 36400 | 1164 |
| 525 | 20250416 | 102000 | 3094480900 | 36450 | 36450 | 36450 | 36400 | 407 |
| 526 | 20250416 | 101900 | 3079645850 | 36400 | 36475 | 36475 | 36400 | 457 |
| 527 | 20250416 | 101800 | 3062997000 | 36475 | 36475 | 36500 | 36450 | 138 |
| 528 | 20250416 | 101700 | 3057962700 | 36450 | 36450 | 36500 | 36450 | 93 |
| 529 | 20250416 | 101600 | 3054572800 | 36500 | 36500 | 36500 | 36450 | 214 |
| 530 | 20250416 | 101500 | 3046763800 | 36450 | 36500 | 36500 | 36450 | 167 |
| 531 | 20250416 | 101400 | 3040672800 | 36550 | 36500 | 36550 | 36500 | 838 |
| 532 | 20250416 | 101300 | 3010082450 | 36550 | 36550 | 36550 | 36550 | 52 |
| 533 | 20250416 | 101200 | 3008181850 | 36550 | 36550 | 36550 | 36500 | 1376 |
| 534 | 20250416 | 101100 | 2957889100 | 36550 | 36550 | 36600 | 36550 | 728 |
| 535 | 20250416 | 101000 | 2931280600 | 36550 | 36550 | 36550 | 36500 | 627 |
| 536 | 20250416 | 100900 | 2908364250 | 36550 | 36550 | 36600 | 36500 | 573 |
| 537 | 20250416 | 100800 | 2887415400 | 36500 | 36450 | 36500 | 36450 | 375 |
| 538 | 20250416 | 100700 | 2873728650 | 36450 | 36450 | 36500 | 36450 | 173 |
| 539 | 20250416 | 100600 | 2867421850 | 36450 | 36400 | 36500 | 36400 | 2742 |
| 540 | 20250416 | 100500 | 2767485700 | 36400 | 36400 | 36450 | 36350 | 3068 |
| 541 | 20250416 | 100400 | 2655812400 | 36350 | 36400 | 36400 | 36350 | 184 |
| 542 | 20250416 | 100300 | 2649115300 | 36350 | 36350 | 36400 | 36350 | 2314 |
| 543 | 20250416 | 100200 | 2564982700 | 36350 | 36300 | 36350 | 36300 | 245 |
| 544 | 20250416 | 100100 | 2556082000 | 36300 | 36300 | 36350 | 36300 | 882 |
| 545 | 20250416 | 100000 | 2524047350 | 36300 | 36300 | 36300 | 36200 | 3592 |
| 546 | 20250416 | 095900 | 2393851700 | 36300 | 36300 | 36300 | 36300 | 150 |
| 547 | 20250416 | 095800 | 2388406700 | 36300 | 36300 | 36300 | 36250 | 1016 |
| 548 | 20250416 | 095700 | 2351575050 | 36300 | 36300 | 36300 | 36250 | 64 |
| 549 | 20250416 | 095600 | 2349253850 | 36300 | 36250 | 36300 | 36250 | 313 |
| 550 | 20250416 | 095500 | 2337899800 | 36250 | 36250 | 36250 | 36250 | 201 |
| 551 | 20250416 | 095400 | 2330613550 | 36250 | 36200 | 36250 | 36200 | 280 |
| 552 | 20250416 | 095300 | 2320467550 | 36250 | 36200 | 36250 | 36200 | 83 |
| 553 | 20250416 | 095200 | 2317460800 | 36200 | 36250 | 36250 | 36200 | 454 |
| 554 | 20250416 | 095100 | 2301017300 | 36250 | 36250 | 36250 | 36250 | 323 |
| 555 | 20250416 | 095000 | 2289308550 | 36250 | 36200 | 36250 | 36200 | 350 |
| 556 | 20250416 | 094900 | 2276630200 | 36200 | 36200 | 36200 | 36200 | 64 |
| 557 | 20250416 | 094800 | 2274313400 | 36200 | 36200 | 36200 | 36150 | 855 |
| 558 | 20250416 | 094700 | 2243365900 | 36200 | 36250 | 36250 | 36200 | 364 |
| 559 | 20250416 | 094600 | 2230186400 | 36250 | 36250 | 36250 | 36250 | 182 |
| 560 | 20250416 | 094500 | 2223588900 | 36200 | 36200 | 36250 | 36175 | 2079 |
| 561 | 20250416 | 094400 | 2148329725 | 36200 | 36275 | 36275 | 36200 | 1469 |
| 562 | 20250416 | 094300 | 2095109450 | 36275 | 36275 | 36300 | 36250 | 114 |
| 563 | 20250416 | 094200 | 2090973975 | 36300 | 36350 | 36350 | 36300 | 1136 |
| 564 | 20250416 | 094100 | 2049736025 | 36350 | 36350 | 36400 | 36350 | 509 |
| 565 | 20250416 | 094000 | 2031233825 | 36350 | 36350 | 36400 | 36350 | 719 |
| 566 | 20250416 | 093900 | 2005086475 | 36400 | 36450 | 36450 | 36400 | 171 |
| 567 | 20250416 | 093800 | 1998861525 | 36450 | 36450 | 36450 | 36400 | 749 |
| 568 | 20250416 | 093700 | 1971584375 | 36500 | 36500 | 36600 | 36500 | 371 |
| 569 | 20250416 | 093600 | 1958038875 | 36500 | 36550 | 36600 | 36500 | 1106 |
| 570 | 20250416 | 093500 | 1917604425 | 36550 | 36550 | 36550 | 36500 | 388 |
| 571 | 20250416 | 093400 | 1903424225 | 36550 | 36600 | 36600 | 36500 | 503 |
| 572 | 20250416 | 093300 | 1885042075 | 36600 | 36600 | 36650 | 36550 | 594 |
| 573 | 20250416 | 093200 | 1863304625 | 36650 | 36500 | 36650 | 36500 | 1732 |
| 574 | 20250416 | 093100 | 1799941775 | 36500 | 36450 | 36550 | 36450 | 1221 |
| 575 | 20250416 | 093000 | 1755385375 | 36400 | 36400 | 36400 | 36400 | 194 |
| 576 | 20250416 | 092900 | 1748323775 | 36400 | 36400 | 36450 | 36350 | 372 |
| 577 | 20250416 | 092800 | 1734773625 | 36300 | 36400 | 36400 | 36300 | 1511 |
| 578 | 20250416 | 092700 | 1679774825 | 36350 | 36200 | 36400 | 36200 | 1943 |
| 579 | 20250416 | 092600 | 1609237875 | 36200 | 36200 | 36200 | 36150 | 1016 |
| 580 | 20250416 | 092500 | 1572496975 | 36200 | 36200 | 36200 | 36150 | 1114 |
| 581 | 20250416 | 092400 | 1532171625 | 36200 | 36200 | 36200 | 36200 | 751 |
| 582 | 20250416 | 092300 | 1504985425 | 36200 | 36200 | 36250 | 36200 | 1176 |
| 583 | 20250416 | 092200 | 1462407725 | 36200 | 36200 | 36250 | 36100 | 4452 |
| 584 | 20250416 | 092100 | 1301444125 | 36250 | 36350 | 36350 | 36250 | 577 |
| 585 | 20250416 | 092000 | 1280522825 | 36300 | 36350 | 36400 | 36300 | 976 |
| 586 | 20250416 | 091900 | 1245087725 | 36350 | 36300 | 36350 | 36300 | 582 |
| 587 | 20250416 | 091800 | 1223950425 | 36300 | 36400 | 36400 | 36300 | 1638 |
| 588 | 20250416 | 091700 | 1164421425 | 36400 | 36450 | 36450 | 36400 | 1178 |
| 589 | 20250416 | 091600 | 1121520025 | 36500 | 36400 | 36500 | 36350 | 899 |
| 590 | 20250416 | 091500 | 1088789775 | 36350 | 36400 | 36450 | 36350 | 675 |
| 591 | 20250416 | 091400 | 1064214375 | 36500 | 36500 | 36550 | 36450 | 2198 |
| 592 | 20250416 | 091300 | 984057175 | 36600 | 36600 | 36650 | 36550 | 369 |
| 593 | 20250416 | 091200 | 970554625 | 36550 | 36450 | 36550 | 36450 | 1417 |
| 594 | 20250416 | 091100 | 918784375 | 36450 | 36550 | 36550 | 36450 | 369 |
| 595 | 20250416 | 091000 | 905316175 | 36550 | 36500 | 36600 | 36500 | 448 |
| 596 | 20250416 | 090900 | 888950525 | 36500 | 36350 | 36550 | 36350 | 1254 |
| 597 | 20250416 | 090800 | 843267525 | 36300 | 36300 | 36350 | 36275 | 2282 |
| 598 | 20250416 | 090700 | 760383950 | 36300 | 36250 | 36300 | 36200 | 1495 |
| 599 | 20250416 | 090600 | 706157850 | 36250 | 36250 | 36300 | 36200 | 2073 |
| 600 | 20250416 | 090500 | 631010250 | 36250 | 36200 | 36300 | 36150 | 966 |
| 601 | 20250416 | 090400 | 595999600 | 36200 | 36150 | 36300 | 36150 | 919 |
| 602 | 20250416 | 090300 | 562712500 | 36150 | 36200 | 36200 | 36100 | 3631 |
| 603 | 20250416 | 090200 | 431375900 | 36200 | 36450 | 36450 | 36200 | 2867 |
| 604 | 20250416 | 090100 | 327308350 | 36400 | 36550 | 36650 | 36400 | 1908 |
| 605 | 20250416 | 090000 | 257723200 | 36550 | 36850 | 36850 | 36250 | 7001 |