33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 3 | 20250416 | 190800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20250416 | 190700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20250416 | 190600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20250416 | 190500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20250416 | 190400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20250416 | 190300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20250416 | 190200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20250416 | 190100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20250416 | 190000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20250416 | 185900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20250416 | 185800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20250416 | 185700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20250416 | 185600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20250416 | 185500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20250416 | 185400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20250416 | 185300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20250416 | 185200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20250416 | 185100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20250416 | 185000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20250416 | 184900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20250416 | 184800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20250416 | 184700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20250416 | 184600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20250416 | 184500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20250416 | 184400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20250416 | 184300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20250416 | 184200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20250416 | 184100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20250416 | 184000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20250416 | 183900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 33 | 20250416 | 183800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20250416 | 183700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20250416 | 183600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20250416 | 183500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20250416 | 183400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20250416 | 183300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20250416 | 183200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20250416 | 183100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20250416 | 183000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20250416 | 182900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20250416 | 182800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20250416 | 182700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20250416 | 182600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20250416 | 182500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20250416 | 182400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20250416 | 182300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20250416 | 182200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20250416 | 182100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20250416 | 182000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20250416 | 181900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20250416 | 181800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20250416 | 181700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20250416 | 181600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20250416 | 181500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20250416 | 181400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20250416 | 181300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20250416 | 181200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20250416 | 181100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20250416 | 181000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20250416 | 180900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 63 | 20250416 | 180800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20250416 | 180700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20250416 | 180600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20250416 | 180500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20250416 | 180400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20250416 | 180300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20250416 | 180200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20250416 | 180100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20250416 | 180000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20250416 | 175900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20250416 | 175800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20250416 | 175700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20250416 | 175600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20250416 | 175500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20250416 | 175400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20250416 | 175300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20250416 | 175200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20250416 | 175100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20250416 | 175000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20250416 | 174900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20250416 | 174800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20250416 | 174700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20250416 | 174600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20250416 | 174500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20250416 | 174400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20250416 | 174300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20250416 | 174200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20250416 | 174100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20250416 | 174000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20250416 | 173900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 93 | 20250416 | 173800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20250416 | 173700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20250416 | 173600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20250416 | 173500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20250416 | 173400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20250416 | 173300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20250416 | 173200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20250416 | 173100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20250416 | 173000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20250416 | 172900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20250416 | 172800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20250416 | 172700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20250416 | 172600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20250416 | 172500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20250416 | 172400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20250416 | 172300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20250416 | 172200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20250416 | 172100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20250416 | 172000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20250416 | 171900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20250416 | 171800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20250416 | 171700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20250416 | 171600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20250416 | 171500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20250416 | 171400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20250416 | 171300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20250416 | 171200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20250416 | 171100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20250416 | 171000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20250416 | 170900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 123 | 20250416 | 170800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20250416 | 170700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20250416 | 170600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20250416 | 170500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20250416 | 170400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20250416 | 170300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20250416 | 170200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20250416 | 170100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20250416 | 170000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20250416 | 165900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20250416 | 165800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20250416 | 165700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20250416 | 165600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20250416 | 165500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20250416 | 165400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20250416 | 165300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20250416 | 165200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20250416 | 165100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20250416 | 165000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20250416 | 164900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20250416 | 164800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20250416 | 164700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20250416 | 164600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20250416 | 164500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20250416 | 164400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20250416 | 164300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20250416 | 164200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20250416 | 164100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20250416 | 164000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20250416 | 163900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 153 | 20250416 | 163800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20250416 | 163700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20250416 | 163600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20250416 | 163500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20250416 | 163400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20250416 | 163300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20250416 | 163200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20250416 | 163100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20250416 | 163000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20250416 | 162900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20250416 | 162800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20250416 | 162700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20250416 | 162600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20250416 | 162500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20250416 | 162400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20250416 | 162300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20250416 | 162200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20250416 | 162100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20250416 | 162000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20250416 | 161900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20250416 | 161800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20250416 | 161700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20250416 | 161600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20250416 | 161500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20250416 | 161400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20250416 | 161300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20250416 | 161200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20250416 | 161100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20250416 | 161000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20250416 | 160900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 183 | 20250416 | 160800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20250416 | 160700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20250416 | 160600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20250416 | 160500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20250416 | 160400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20250416 | 160300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20250416 | 160200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20250416 | 160100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20250416 | 160000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20250416 | 155900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20250416 | 155800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20250416 | 155700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20250416 | 155600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20250416 | 155500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20250416 | 155400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20250416 | 155300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20250416 | 155200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20250416 | 155100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20250416 | 155000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 202 | 20250416 | 154900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 203 | 20250416 | 154800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 204 | 20250416 | 154700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 205 | 20250416 | 154600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 206 | 20250416 | 154500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 207 | 20250416 | 154400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 208 | 20250416 | 154300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 209 | 20250416 | 154200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 210 | 20250416 | 154100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 211 | 20250416 | 154000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 212 | 20250416 | 153900 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 213 | 20250416 | 153800 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 214 | 20250416 | 153700 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 215 | 20250416 | 153600 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 216 | 20250416 | 153500 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 217 | 20250416 | 153400 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 218 | 20250416 | 153300 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 219 | 20250416 | 153200 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 220 | 20250416 | 153100 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 0 |
| 221 | 20250416 | 153000 | 10817492250 | 55100 | 55100 | 55100 | 55100 | 4209 |
| 222 | 20250416 | 152900 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 223 | 20250416 | 152800 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 224 | 20250416 | 152700 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 225 | 20250416 | 152600 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 226 | 20250416 | 152500 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 227 | 20250416 | 152400 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 228 | 20250416 | 152300 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 229 | 20250416 | 152200 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 230 | 20250416 | 152100 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 231 | 20250416 | 152000 | 10585576350 | 55200 | 55200 | 55200 | 55200 | 0 |
| 232 | 20250416 | 151900 | 10585576350 | 55200 | 55100 | 55200 | 55000 | 993 |
| 233 | 20250416 | 151800 | 10530877650 | 55100 | 55200 | 55300 | 55100 | 1053 |
| 234 | 20250416 | 151700 | 10472779650 | 55200 | 55300 | 55300 | 55200 | 360 |
| 235 | 20250416 | 151600 | 10452898450 | 55300 | 55300 | 55300 | 55200 | 247 |
| 236 | 20250416 | 151500 | 10439249050 | 55300 | 55300 | 55300 | 55300 | 192 |
| 237 | 20250416 | 151400 | 10428631450 | 55200 | 55300 | 55300 | 55200 | 136 |
| 238 | 20250416 | 151300 | 10421111150 | 55300 | 55200 | 55300 | 55200 | 580 |
| 239 | 20250416 | 151200 | 10389085350 | 55200 | 55200 | 55200 | 55100 | 157 |
| 240 | 20250416 | 151100 | 10380420050 | 55200 | 55200 | 55300 | 55200 | 1861 |
| 241 | 20250416 | 151000 | 10277656450 | 55300 | 55200 | 55300 | 55200 | 221 |
| 242 | 20250416 | 150900 | 10265446850 | 55300 | 55300 | 55300 | 55200 | 512 |
| 243 | 20250416 | 150800 | 10237168250 | 55300 | 55300 | 55300 | 55300 | 162 |
| 244 | 20250416 | 150700 | 10228209650 | 55300 | 55300 | 55300 | 55300 | 169 |
| 245 | 20250416 | 150600 | 10218863950 | 55200 | 55300 | 55300 | 55200 | 328 |
| 246 | 20250416 | 150500 | 10200743650 | 55300 | 55300 | 55300 | 55200 | 267 |
| 247 | 20250416 | 150400 | 10185979550 | 55200 | 55300 | 55300 | 55200 | 191 |
| 248 | 20250416 | 150300 | 10175422250 | 55300 | 55200 | 55300 | 55200 | 341 |
| 249 | 20250416 | 150200 | 10156570650 | 55300 | 55100 | 55300 | 55000 | 955 |
| 250 | 20250416 | 150100 | 10103918450 | 55200 | 55100 | 55200 | 55100 | 259 |
| 251 | 20250416 | 150000 | 10089644000 | 55100 | 55100 | 55200 | 55100 | 129 |
| 252 | 20250416 | 145900 | 10082533100 | 55100 | 55300 | 55300 | 55100 | 386 |
| 253 | 20250416 | 145800 | 10061250000 | 55200 | 55200 | 55200 | 55100 | 473 |
| 254 | 20250416 | 145700 | 10035145000 | 55200 | 55100 | 55200 | 55100 | 262 |
| 255 | 20250416 | 145600 | 10020689550 | 55200 | 55200 | 55200 | 55100 | 224 |
| 256 | 20250416 | 145500 | 10008340150 | 55200 | 55200 | 55200 | 55100 | 122 |
| 257 | 20250416 | 145400 | 10001614150 | 55200 | 55100 | 55200 | 55000 | 191 |
| 258 | 20250416 | 145300 | 9991094050 | 55200 | 55300 | 55300 | 55100 | 384 |
| 259 | 20250416 | 145200 | 9969928350 | 55100 | 55100 | 55200 | 55100 | 858 |
| 260 | 20250416 | 145100 | 9922596050 | 55100 | 55100 | 55200 | 55100 | 202 |
| 261 | 20250416 | 145000 | 9911461950 | 55100 | 55200 | 55300 | 55100 | 325 |
| 262 | 20250416 | 144900 | 9893546150 | 55100 | 55100 | 55200 | 55000 | 4059 |
| 263 | 20250416 | 144800 | 9670196550 | 55200 | 55100 | 55200 | 55100 | 284 |
| 264 | 20250416 | 144700 | 9654532950 | 55200 | 55200 | 55200 | 55100 | 764 |
| 265 | 20250416 | 144600 | 9612375250 | 55250 | 55300 | 55300 | 55200 | 91 |
| 266 | 20250416 | 144500 | 9607347650 | 55300 | 55100 | 55300 | 55100 | 103 |
| 267 | 20250416 | 144400 | 9601659850 | 55200 | 55200 | 55300 | 55200 | 783 |
| 268 | 20250416 | 144300 | 9558438050 | 55200 | 55300 | 55300 | 55100 | 126 |
| 269 | 20250416 | 144200 | 9551492150 | 55300 | 55200 | 55300 | 55100 | 625 |
| 270 | 20250416 | 144100 | 9517021450 | 55200 | 55300 | 55300 | 55000 | 1117 |
| 271 | 20250416 | 144000 | 9455446350 | 55300 | 55200 | 55300 | 55100 | 409 |
| 272 | 20250416 | 143900 | 9432866150 | 55300 | 55200 | 55300 | 55100 | 568 |
| 273 | 20250416 | 143800 | 9401555550 | 55300 | 55100 | 55300 | 55100 | 727 |
| 274 | 20250416 | 143700 | 9361431650 | 55200 | 55100 | 55200 | 55100 | 953 |
| 275 | 20250416 | 143600 | 9308916750 | 55100 | 55200 | 55300 | 55100 | 409 |
| 276 | 20250416 | 143500 | 9286342650 | 55200 | 55200 | 55300 | 55200 | 258 |
| 277 | 20250416 | 143400 | 9272095250 | 55200 | 55200 | 55300 | 55200 | 196 |
| 278 | 20250416 | 143300 | 9261269750 | 55200 | 55400 | 55400 | 55200 | 418 |
| 279 | 20250416 | 143200 | 9238151850 | 55400 | 55300 | 55400 | 55300 | 48 |
| 280 | 20250416 | 143100 | 9235493850 | 55300 | 55150 | 55400 | 55100 | 879 |
| 281 | 20250416 | 143000 | 9186902500 | 55100 | 55200 | 55300 | 55100 | 722 |
| 282 | 20250416 | 142900 | 9147053900 | 55300 | 55200 | 55300 | 55200 | 272 |
| 283 | 20250416 | 142800 | 9132036500 | 55300 | 55300 | 55300 | 55200 | 941 |
| 284 | 20250416 | 142700 | 9080083200 | 55300 | 55300 | 55300 | 55200 | 1404 |
| 285 | 20250416 | 142600 | 9002475400 | 55200 | 55300 | 55400 | 55200 | 2696 |
| 286 | 20250416 | 142500 | 8853442200 | 55300 | 55400 | 55400 | 55300 | 528 |
| 287 | 20250416 | 142400 | 8824212100 | 55400 | 55300 | 55500 | 55300 | 910 |
| 288 | 20250416 | 142300 | 8773865700 | 55400 | 55600 | 55600 | 55300 | 1157 |
| 289 | 20250416 | 142200 | 8709743800 | 55600 | 55500 | 55600 | 55500 | 150 |
| 290 | 20250416 | 142100 | 8701416300 | 55600 | 55400 | 55600 | 55400 | 429 |
| 291 | 20250416 | 142000 | 8677634800 | 55400 | 55600 | 55600 | 55400 | 837 |
| 292 | 20250416 | 141900 | 8631173800 | 55600 | 55600 | 55600 | 55500 | 795 |
| 293 | 20250416 | 141800 | 8586985300 | 55600 | 55600 | 55600 | 55500 | 74 |
| 294 | 20250416 | 141700 | 8582871900 | 55600 | 55600 | 55600 | 55500 | 129 |
| 295 | 20250416 | 141600 | 8575699700 | 55500 | 55600 | 55600 | 55500 | 72 |
| 296 | 20250416 | 141500 | 8571698900 | 55600 | 55600 | 55600 | 55600 | 55 |
| 297 | 20250416 | 141400 | 8568640900 | 55600 | 55700 | 55700 | 55600 | 342 |
| 298 | 20250416 | 141300 | 8549622400 | 55600 | 55600 | 55700 | 55600 | 355 |
| 299 | 20250416 | 141200 | 8529884000 | 55600 | 55700 | 55700 | 55500 | 595 |
| 300 | 20250416 | 141100 | 8496804300 | 55700 | 55700 | 55700 | 55700 | 30 |
| 301 | 20250416 | 141000 | 8495133300 | 55700 | 55700 | 55700 | 55700 | 114 |
| 302 | 20250416 | 140900 | 8488783500 | 55700 | 55800 | 55800 | 55700 | 389 |
| 303 | 20250416 | 140800 | 8467116000 | 55800 | 55800 | 55800 | 55700 | 209 |
| 304 | 20250416 | 140700 | 8455461500 | 55800 | 55800 | 55800 | 55800 | 33 |
| 305 | 20250416 | 140600 | 8453620100 | 55800 | 55800 | 55800 | 55700 | 299 |
| 306 | 20250416 | 140500 | 8436954100 | 55800 | 55800 | 55800 | 55800 | 342 |
| 307 | 20250416 | 140400 | 8417870500 | 55700 | 55800 | 55800 | 55700 | 233 |
| 308 | 20250416 | 140300 | 8404869300 | 55800 | 55800 | 55800 | 55800 | 43 |
| 309 | 20250416 | 140200 | 8402469900 | 55700 | 55800 | 55900 | 55700 | 213 |
| 310 | 20250416 | 140100 | 8390594700 | 55700 | 55800 | 55900 | 55700 | 201 |
| 311 | 20250416 | 140000 | 8379385400 | 55800 | 55900 | 55900 | 55800 | 459 |
| 312 | 20250416 | 135900 | 8353745400 | 56000 | 55900 | 56000 | 55900 | 91 |
| 313 | 20250416 | 135800 | 8348651900 | 56000 | 55900 | 56000 | 55900 | 432 |
| 314 | 20250416 | 135700 | 8324498600 | 55800 | 55800 | 55800 | 55800 | 44 |
| 315 | 20250416 | 135600 | 8322043400 | 55800 | 55800 | 55900 | 55800 | 245 |
| 316 | 20250416 | 135500 | 8308369500 | 55800 | 55700 | 55900 | 55700 | 81 |
| 317 | 20250416 | 135400 | 8303846700 | 55750 | 55800 | 55800 | 55700 | 182 |
| 318 | 20250416 | 135300 | 8293694100 | 55700 | 55700 | 55800 | 55700 | 142 |
| 319 | 20250416 | 135200 | 8285779100 | 55700 | 55800 | 55900 | 55700 | 277 |
| 320 | 20250416 | 135100 | 8270323900 | 55800 | 55800 | 55800 | 55600 | 964 |
| 321 | 20250416 | 135000 | 8216637100 | 55800 | 55800 | 55800 | 55800 | 98 |
| 322 | 20250416 | 134900 | 8211168700 | 55900 | 55900 | 55900 | 55800 | 70 |
| 323 | 20250416 | 134800 | 8207259400 | 55800 | 55800 | 55800 | 55800 | 84 |
| 324 | 20250416 | 134700 | 8202572200 | 55800 | 55700 | 55800 | 55700 | 311 |
| 325 | 20250416 | 134600 | 8185218500 | 55800 | 55800 | 55800 | 55700 | 170 |
| 326 | 20250416 | 134500 | 8175732900 | 55900 | 55900 | 56000 | 55900 | 93 |
| 327 | 20250416 | 134400 | 8170532100 | 55900 | 55950 | 55950 | 55900 | 223 |
| 328 | 20250416 | 134300 | 8158062400 | 55900 | 55800 | 56000 | 55800 | 586 |
| 329 | 20250416 | 134200 | 8125323200 | 55800 | 55900 | 56000 | 55800 | 43 |
| 330 | 20250416 | 134100 | 8122919700 | 55800 | 55900 | 55900 | 55800 | 139 |
| 331 | 20250416 | 134000 | 8115149800 | 55900 | 55900 | 55900 | 55800 | 746 |
| 332 | 20250416 | 133900 | 8073456200 | 55800 | 56000 | 56000 | 55700 | 1293 |
| 333 | 20250416 | 133800 | 8001272600 | 56000 | 56000 | 56000 | 56000 | 152 |
| 334 | 20250416 | 133700 | 7992760600 | 56000 | 56000 | 56100 | 55900 | 296 |
| 335 | 20250416 | 133600 | 7976184600 | 56000 | 56000 | 56000 | 56000 | 370 |
| 336 | 20250416 | 133500 | 7955464600 | 56000 | 56000 | 56100 | 55900 | 3368 |
| 337 | 20250416 | 133400 | 7766886800 | 55900 | 55800 | 56000 | 55800 | 4199 |
| 338 | 20250416 | 133300 | 7531837700 | 55700 | 55700 | 55800 | 55700 | 149 |
| 339 | 20250416 | 133200 | 7523538100 | 55700 | 55700 | 55800 | 55600 | 52 |
| 340 | 20250416 | 133100 | 7520641100 | 55700 | 55700 | 55700 | 55600 | 116 |
| 341 | 20250416 | 133000 | 7514180100 | 55600 | 55600 | 55600 | 55600 | 561 |
| 342 | 20250416 | 132900 | 7482988500 | 55500 | 55600 | 55600 | 55500 | 31 |
| 343 | 20250416 | 132800 | 7481267500 | 55500 | 55500 | 55600 | 55500 | 47 |
| 344 | 20250416 | 132700 | 7478656000 | 55600 | 55600 | 55600 | 55600 | 25 |
| 345 | 20250416 | 132600 | 7477266000 | 55500 | 55500 | 55500 | 55400 | 328 |
| 346 | 20250416 | 132500 | 7459062200 | 55500 | 55500 | 55500 | 55500 | 47 |
| 347 | 20250416 | 132400 | 7456453700 | 55500 | 55500 | 55500 | 55400 | 169 |
| 348 | 20250416 | 132300 | 7447074400 | 55500 | 55600 | 55600 | 55500 | 270 |
| 349 | 20250416 | 132200 | 7432062500 | 55600 | 55600 | 55600 | 55500 | 37 |
| 350 | 20250416 | 132100 | 7430006500 | 55500 | 55600 | 55600 | 55500 | 56 |
| 351 | 20250416 | 132000 | 7426895000 | 55600 | 55600 | 55600 | 55500 | 119 |
| 352 | 20250416 | 131900 | 7420283300 | 55600 | 55500 | 55600 | 55500 | 456 |
| 353 | 20250416 | 131800 | 7394966700 | 55400 | 55500 | 55500 | 55400 | 158 |
| 354 | 20250416 | 131700 | 7386197900 | 55500 | 55400 | 55500 | 55400 | 67 |
| 355 | 20250416 | 131600 | 7382483800 | 55500 | 55600 | 55600 | 55500 | 142 |
| 356 | 20250416 | 131500 | 7374601200 | 55600 | 55600 | 55600 | 55500 | 18 |
| 357 | 20250416 | 131400 | 7373600900 | 55600 | 55600 | 55700 | 55600 | 104 |
| 358 | 20250416 | 131300 | 7367818200 | 55600 | 55700 | 55700 | 55600 | 131 |
| 359 | 20250416 | 131200 | 7360521800 | 55700 | 55500 | 55700 | 55500 | 570 |
| 360 | 20250416 | 131100 | 7328795800 | 55500 | 55500 | 55500 | 55400 | 359 |
| 361 | 20250416 | 131000 | 7308871500 | 55500 | 55400 | 55500 | 55300 | 458 |
| 362 | 20250416 | 130900 | 7283508000 | 55400 | 55400 | 55500 | 55400 | 1239 |
| 363 | 20250416 | 130800 | 7214866900 | 55500 | 55600 | 55600 | 55500 | 929 |
| 364 | 20250416 | 130700 | 7163307300 | 55500 | 55600 | 55600 | 55500 | 52 |
| 365 | 20250416 | 130600 | 7160419400 | 55600 | 55700 | 55700 | 55600 | 467 |
| 366 | 20250416 | 130500 | 7134443000 | 55700 | 55700 | 55700 | 55700 | 6 |
| 367 | 20250416 | 130400 | 7134108800 | 55700 | 55600 | 55700 | 55600 | 12 |
| 368 | 20250416 | 130300 | 7133441000 | 55700 | 55700 | 55700 | 55600 | 12 |
| 369 | 20250416 | 130200 | 7132772900 | 55700 | 55700 | 55700 | 55600 | 18 |
| 370 | 20250416 | 130100 | 7131770500 | 55700 | 55600 | 55700 | 55600 | 59 |
| 371 | 20250416 | 130000 | 7128488200 | 55600 | 55700 | 55700 | 55500 | 1836 |
| 372 | 20250416 | 125900 | 7026411300 | 55800 | 55800 | 55800 | 55700 | 65 |
| 373 | 20250416 | 125800 | 7022787600 | 55700 | 55900 | 55900 | 55700 | 277 |
| 374 | 20250416 | 125700 | 7007325400 | 55900 | 55900 | 56000 | 55900 | 506 |
| 375 | 20250416 | 125600 | 6979039900 | 55900 | 56000 | 56000 | 55900 | 49 |
| 376 | 20250416 | 125500 | 6976296500 | 56000 | 55800 | 56000 | 55800 | 422 |
| 377 | 20250416 | 125400 | 6952707100 | 55900 | 55900 | 55900 | 55900 | 146 |
| 378 | 20250416 | 125300 | 6944545700 | 55900 | 55800 | 55900 | 55800 | 90 |
| 379 | 20250416 | 125200 | 6939519500 | 55900 | 55800 | 55900 | 55800 | 57 |
| 380 | 20250416 | 125100 | 6936335900 | 55900 | 55800 | 55900 | 55800 | 82 |
| 381 | 20250416 | 125000 | 6931754800 | 55800 | 55800 | 55900 | 55800 | 125 |
| 382 | 20250416 | 124900 | 6924775900 | 55800 | 55700 | 55900 | 55700 | 174 |
| 383 | 20250416 | 124800 | 6915066800 | 55700 | 55700 | 55900 | 55700 | 684 |
| 384 | 20250416 | 124700 | 6876941800 | 55700 | 55700 | 55800 | 55600 | 553 |
| 385 | 20250416 | 124600 | 6846138100 | 55700 | 55800 | 55800 | 55700 | 160 |
| 386 | 20250416 | 124500 | 6837224100 | 55700 | 55800 | 55800 | 55700 | 57 |
| 387 | 20250416 | 124400 | 6834044200 | 55800 | 55700 | 55800 | 55700 | 32 |
| 388 | 20250416 | 124300 | 6832258800 | 55800 | 55800 | 55800 | 55700 | 52 |
| 389 | 20250416 | 124200 | 6829357300 | 55800 | 55800 | 55800 | 55700 | 23 |
| 390 | 20250416 | 124100 | 6828074200 | 55800 | 55700 | 55800 | 55700 | 192 |
| 391 | 20250416 | 124000 | 6817376600 | 55800 | 55900 | 55900 | 55800 | 209 |
| 392 | 20250416 | 123900 | 6805709300 | 55900 | 55800 | 55900 | 55800 | 75 |
| 393 | 20250416 | 123800 | 6801521700 | 55700 | 55800 | 55800 | 55700 | 228 |
| 394 | 20250416 | 123700 | 6788799600 | 55800 | 55800 | 55800 | 55800 | 23 |
| 395 | 20250416 | 123600 | 6787516200 | 55800 | 55700 | 55800 | 55700 | 30 |
| 396 | 20250416 | 123500 | 6785842500 | 55800 | 55800 | 55800 | 55800 | 21 |
| 397 | 20250416 | 123400 | 6784670700 | 55800 | 55800 | 55900 | 55700 | 117 |
| 398 | 20250416 | 123300 | 6778145500 | 55900 | 55800 | 56000 | 55800 | 35 |
| 399 | 20250416 | 123200 | 6776189200 | 55800 | 55900 | 55900 | 55800 | 58 |
| 400 | 20250416 | 123100 | 6772947600 | 55900 | 55900 | 55900 | 55800 | 406 |
| 401 | 20250416 | 123000 | 6750260600 | 55800 | 55900 | 55900 | 55800 | 63 |
| 402 | 20250416 | 122900 | 6746743500 | 55800 | 55800 | 55900 | 55700 | 548 |
| 403 | 20250416 | 122800 | 6716173000 | 55700 | 55800 | 55900 | 55700 | 422 |
| 404 | 20250416 | 122700 | 6692652500 | 55900 | 55800 | 55900 | 55800 | 59 |
| 405 | 20250416 | 122600 | 6689358700 | 55900 | 55900 | 56000 | 55900 | 358 |
| 406 | 20250416 | 122500 | 6669346400 | 56000 | 56100 | 56100 | 55900 | 263 |
| 407 | 20250416 | 122400 | 6654623300 | 56100 | 56000 | 56100 | 56000 | 149 |
| 408 | 20250416 | 122300 | 6646277300 | 55900 | 56000 | 56000 | 55900 | 18 |
| 409 | 20250416 | 122200 | 6645269500 | 55900 | 55900 | 56000 | 55900 | 28 |
| 410 | 20250416 | 122100 | 6643702600 | 55900 | 55900 | 56000 | 55900 | 68 |
| 411 | 20250416 | 122000 | 6639900900 | 55900 | 56100 | 56100 | 55900 | 399 |
| 412 | 20250416 | 121900 | 6617560800 | 56100 | 56100 | 56100 | 56100 | 33 |
| 413 | 20250416 | 121800 | 6615709500 | 56100 | 56000 | 56100 | 55900 | 232 |
| 414 | 20250416 | 121700 | 6602717600 | 55900 | 55800 | 55900 | 55800 | 372 |
| 415 | 20250416 | 121600 | 6581945100 | 55800 | 55800 | 55800 | 55700 | 50 |
| 416 | 20250416 | 121500 | 6579155800 | 55800 | 55600 | 55800 | 55600 | 287 |
| 417 | 20250416 | 121400 | 6563187200 | 55600 | 55700 | 55800 | 55600 | 161 |
| 418 | 20250416 | 121300 | 6554219800 | 55700 | 55700 | 55700 | 55700 | 69 |
| 419 | 20250416 | 121200 | 6550376500 | 55700 | 55800 | 55800 | 55600 | 200 |
| 420 | 20250416 | 121100 | 6539235600 | 55800 | 55800 | 55800 | 55700 | 36 |
| 421 | 20250416 | 121000 | 6537227100 | 55700 | 55700 | 55800 | 55700 | 53 |
| 422 | 20250416 | 120900 | 6534270000 | 55800 | 55700 | 55800 | 55700 | 62 |
| 423 | 20250416 | 120800 | 6530810700 | 55800 | 55800 | 55800 | 55700 | 44 |
| 424 | 20250416 | 120700 | 6528358600 | 55700 | 55700 | 55700 | 55600 | 205 |
| 425 | 20250416 | 120600 | 6516940300 | 55700 | 55700 | 55800 | 55600 | 308 |
| 426 | 20250416 | 120500 | 6499788200 | 55700 | 55800 | 55800 | 55700 | 494 |
| 427 | 20250416 | 120400 | 6472260750 | 55800 | 55800 | 55800 | 55800 | 30 |
| 428 | 20250416 | 120300 | 6470586750 | 55750 | 55800 | 55800 | 55700 | 421 |
| 429 | 20250416 | 120200 | 6447099400 | 55800 | 55800 | 55900 | 55700 | 359 |
| 430 | 20250416 | 120100 | 6427070400 | 55700 | 55800 | 55900 | 55700 | 24 |
| 431 | 20250416 | 120000 | 6425729600 | 55900 | 55900 | 55900 | 55800 | 271 |
| 432 | 20250416 | 115900 | 6410602500 | 55800 | 55900 | 56000 | 55800 | 69 |
| 433 | 20250416 | 115800 | 6406743400 | 55900 | 55700 | 55900 | 55600 | 243 |
| 434 | 20250416 | 115700 | 6393194200 | 55700 | 55600 | 55700 | 55500 | 285 |
| 435 | 20250416 | 115600 | 6377349000 | 55600 | 55600 | 55600 | 55500 | 30 |
| 436 | 20250416 | 115500 | 6375681200 | 55600 | 55500 | 55700 | 55500 | 66 |
| 437 | 20250416 | 115400 | 6372012300 | 55500 | 55600 | 55600 | 55500 | 644 |
| 438 | 20250416 | 115300 | 6336250000 | 55700 | 55700 | 55700 | 55500 | 1751 |
| 439 | 20250416 | 115200 | 6238889800 | 55800 | 55700 | 55800 | 55700 | 205 |
| 440 | 20250416 | 115100 | 6227469300 | 55600 | 55500 | 55800 | 55500 | 644 |
| 441 | 20250416 | 115000 | 6191668500 | 55500 | 55500 | 55600 | 55400 | 796 |
| 442 | 20250416 | 114900 | 6147488700 | 55500 | 55700 | 55700 | 55500 | 2490 |
| 443 | 20250416 | 114800 | 6009073500 | 55600 | 55800 | 55900 | 55600 | 978 |
| 444 | 20250416 | 114700 | 5954564800 | 55900 | 55900 | 56000 | 55800 | 1225 |
| 445 | 20250416 | 114600 | 5886099200 | 56000 | 56100 | 56100 | 56000 | 1175 |
| 446 | 20250416 | 114500 | 5820297200 | 56100 | 56200 | 56200 | 56000 | 305 |
| 447 | 20250416 | 114400 | 5803190000 | 56200 | 56100 | 56200 | 56100 | 258 |
| 448 | 20250416 | 114300 | 5788714600 | 56100 | 56300 | 56300 | 56000 | 2552 |
| 449 | 20250416 | 114200 | 5645532500 | 56300 | 56300 | 56300 | 56200 | 117 |
| 450 | 20250416 | 114100 | 5638946400 | 56300 | 56300 | 56300 | 56200 | 368 |
| 451 | 20250416 | 114000 | 5618256900 | 56300 | 56400 | 56400 | 56300 | 252 |
| 452 | 20250416 | 113900 | 5604068700 | 56400 | 56400 | 56400 | 56300 | 27 |
| 453 | 20250416 | 113800 | 5602546100 | 56400 | 56300 | 56400 | 56300 | 32 |
| 454 | 20250416 | 113700 | 5600742200 | 56400 | 56300 | 56700 | 56300 | 308 |
| 455 | 20250416 | 113600 | 5583357400 | 56300 | 56300 | 56300 | 56200 | 264 |
| 456 | 20250416 | 113500 | 5568494900 | 56200 | 56300 | 56400 | 56200 | 182 |
| 457 | 20250416 | 113400 | 5558242600 | 56300 | 56300 | 56400 | 56250 | 524 |
| 458 | 20250416 | 113300 | 5528741000 | 56400 | 56300 | 56400 | 56300 | 126 |
| 459 | 20250416 | 113200 | 5521646800 | 56300 | 56300 | 56300 | 56200 | 92 |
| 460 | 20250416 | 113100 | 5516468000 | 56300 | 56300 | 56300 | 56300 | 217 |
| 461 | 20250416 | 113000 | 5504250900 | 56300 | 56400 | 56400 | 56200 | 276 |
| 462 | 20250416 | 112900 | 5488711500 | 56400 | 56300 | 56400 | 56300 | 228 |
| 463 | 20250416 | 112800 | 5475874700 | 56300 | 56300 | 56300 | 56200 | 287 |
| 464 | 20250416 | 112700 | 5459716800 | 56200 | 56300 | 56300 | 56200 | 83 |
| 465 | 20250416 | 112600 | 5455050600 | 56300 | 56300 | 56300 | 56200 | 76 |
| 466 | 20250416 | 112500 | 5450776400 | 56300 | 56200 | 56300 | 56200 | 249 |
| 467 | 20250416 | 112400 | 5436759700 | 56300 | 56200 | 56300 | 56200 | 63 |
| 468 | 20250416 | 112300 | 5433217200 | 56200 | 56200 | 56300 | 56200 | 152 |
| 469 | 20250416 | 112200 | 5424671700 | 56300 | 56300 | 56500 | 56300 | 341 |
| 470 | 20250416 | 112100 | 5405442000 | 56300 | 56400 | 56400 | 56300 | 683 |
| 471 | 20250416 | 112000 | 5366974300 | 56400 | 56500 | 56500 | 56400 | 293 |
| 472 | 20250416 | 111900 | 5350446300 | 56700 | 56700 | 56900 | 56500 | 663 |
| 473 | 20250416 | 111800 | 5312888200 | 56700 | 56600 | 56700 | 56500 | 82 |
| 474 | 20250416 | 111700 | 5308246600 | 56800 | 56800 | 56800 | 56800 | 16 |
| 475 | 20250416 | 111600 | 5307337800 | 56600 | 56500 | 57000 | 56500 | 299 |
| 476 | 20250416 | 111500 | 5290368100 | 56500 | 56500 | 56600 | 56400 | 347 |
| 477 | 20250416 | 111400 | 5270771800 | 56500 | 56500 | 56500 | 56400 | 213 |
| 478 | 20250416 | 111300 | 5258738300 | 56500 | 56800 | 57000 | 56500 | 346 |
| 479 | 20250416 | 111200 | 5239067700 | 56800 | 56600 | 56900 | 56400 | 155 |
| 480 | 20250416 | 111100 | 5230316800 | 56600 | 56500 | 56600 | 56400 | 233 |
| 481 | 20250416 | 111000 | 5217152700 | 56500 | 56900 | 56900 | 56400 | 1194 |
| 482 | 20250416 | 110900 | 5149508300 | 56800 | 56600 | 56800 | 56600 | 361 |
| 483 | 20250416 | 110800 | 5129050600 | 56600 | 56600 | 56800 | 56500 | 115 |
| 484 | 20250416 | 110700 | 5122548700 | 56600 | 56500 | 56900 | 56400 | 460 |
| 485 | 20250416 | 110600 | 5096547600 | 56600 | 56500 | 56600 | 56400 | 361 |
| 486 | 20250416 | 110500 | 5076135400 | 56500 | 56500 | 56600 | 56400 | 156 |
| 487 | 20250416 | 110400 | 5067322200 | 56400 | 56300 | 56900 | 56300 | 882 |
| 488 | 20250416 | 110300 | 5017577400 | 56300 | 56200 | 56300 | 56200 | 419 |
| 489 | 20250416 | 110200 | 4994016000 | 56200 | 56300 | 56300 | 56200 | 103 |
| 490 | 20250416 | 110100 | 4988217950 | 56300 | 56100 | 56300 | 56100 | 1081 |
| 491 | 20250416 | 110000 | 4927461750 | 56100 | 56300 | 56300 | 56100 | 924 |
| 492 | 20250416 | 105900 | 4875527850 | 56300 | 56200 | 56300 | 56200 | 225 |
| 493 | 20250416 | 105800 | 4862868150 | 56300 | 56300 | 56300 | 56200 | 408 |
| 494 | 20250416 | 105700 | 4839898950 | 56200 | 56400 | 56400 | 56200 | 288 |
| 495 | 20250416 | 105600 | 4823682750 | 56400 | 56400 | 56400 | 56300 | 88 |
| 496 | 20250416 | 105500 | 4818723950 | 56300 | 56500 | 56500 | 56300 | 711 |
| 497 | 20250416 | 105400 | 4778613250 | 56400 | 56400 | 56500 | 56400 | 95 |
| 498 | 20250416 | 105300 | 4773252250 | 56500 | 56500 | 56500 | 56400 | 173 |
| 499 | 20250416 | 105200 | 4763492750 | 56400 | 56400 | 56600 | 56400 | 448 |
| 500 | 20250416 | 105100 | 4738165850 | 56600 | 56600 | 56600 | 56400 | 282 |
| 501 | 20250416 | 105000 | 4722226750 | 56500 | 56800 | 56900 | 56500 | 728 |
| 502 | 20250416 | 104900 | 4680959050 | 56900 | 56800 | 57000 | 56800 | 394 |
| 503 | 20250416 | 104800 | 4658531150 | 56700 | 56600 | 56800 | 56600 | 273 |
| 504 | 20250416 | 104700 | 4643046650 | 56600 | 56500 | 56600 | 56500 | 247 |
| 505 | 20250416 | 104600 | 4629066750 | 56500 | 56500 | 57100 | 56500 | 1395 |
| 506 | 20250416 | 104500 | 4550054200 | 56500 | 56700 | 56700 | 56500 | 828 |
| 507 | 20250416 | 104400 | 4503160900 | 56600 | 56500 | 56600 | 56500 | 732 |
| 508 | 20250416 | 104300 | 4461782900 | 56500 | 56500 | 57000 | 56400 | 802 |
| 509 | 20250416 | 104200 | 4416371000 | 56500 | 56500 | 56500 | 56400 | 382 |
| 510 | 20250416 | 104100 | 4394788200 | 56500 | 56500 | 56500 | 56400 | 733 |
| 511 | 20250416 | 104000 | 4353432800 | 56400 | 56600 | 57000 | 56400 | 1367 |
| 512 | 20250416 | 103900 | 4276068300 | 56600 | 56600 | 56600 | 56500 | 1156 |
| 513 | 20250416 | 103800 | 4210689300 | 56600 | 56800 | 56900 | 56600 | 388 |
| 514 | 20250416 | 103700 | 4188682700 | 56800 | 56900 | 57200 | 56800 | 371 |
| 515 | 20250416 | 103600 | 4167556500 | 56900 | 56800 | 56900 | 56700 | 54 |
| 516 | 20250416 | 103500 | 4164492000 | 56800 | 57000 | 57000 | 56700 | 151 |
| 517 | 20250416 | 103400 | 4155913000 | 56900 | 56900 | 57200 | 56700 | 458 |
| 518 | 20250416 | 103300 | 4129788100 | 56600 | 56800 | 56900 | 56500 | 1846 |
| 519 | 20250416 | 103200 | 4025227700 | 56800 | 56800 | 56800 | 56800 | 34 |
| 520 | 20250416 | 103100 | 4023296500 | 56700 | 56800 | 57200 | 56700 | 1481 |
| 521 | 20250416 | 103000 | 3939069600 | 56800 | 57000 | 57000 | 56700 | 257 |
| 522 | 20250416 | 102900 | 3924475600 | 57000 | 57000 | 57000 | 56800 | 60 |
| 523 | 20250416 | 102800 | 3921060000 | 56900 | 56800 | 57200 | 56800 | 415 |
| 524 | 20250416 | 102700 | 3897426400 | 56700 | 57000 | 57000 | 56700 | 752 |
| 525 | 20250416 | 102600 | 3854725700 | 56900 | 56900 | 57100 | 56900 | 265 |
| 526 | 20250416 | 102500 | 3839621300 | 57000 | 57100 | 57400 | 56900 | 658 |
| 527 | 20250416 | 102400 | 3801999800 | 57100 | 57100 | 57100 | 57100 | 13 |
| 528 | 20250416 | 102300 | 3801257500 | 57100 | 57100 | 57100 | 57100 | 6 |
| 529 | 20250416 | 102200 | 3800914900 | 57000 | 57000 | 57300 | 56800 | 1040 |
| 530 | 20250416 | 102100 | 3741595300 | 57050 | 57050 | 57100 | 57000 | 32 |
| 531 | 20250416 | 102000 | 3739770600 | 57100 | 57000 | 57100 | 57000 | 26 |
| 532 | 20250416 | 101900 | 3738286500 | 57100 | 57100 | 57200 | 57000 | 377 |
| 533 | 20250416 | 101800 | 3716739500 | 57000 | 57100 | 57100 | 57000 | 98 |
| 534 | 20250416 | 101700 | 3711144500 | 57100 | 57100 | 57100 | 57100 | 47 |
| 535 | 20250416 | 101600 | 3708460800 | 57100 | 57100 | 57200 | 57100 | 571 |
| 536 | 20250416 | 101500 | 3675806100 | 57100 | 57200 | 57200 | 57000 | 511 |
| 537 | 20250416 | 101400 | 3646588600 | 57300 | 57300 | 57300 | 57200 | 628 |
| 538 | 20250416 | 101300 | 3610606500 | 57200 | 57200 | 57300 | 57000 | 720 |
| 539 | 20250416 | 101200 | 3569397800 | 57000 | 57100 | 57100 | 56900 | 129 |
| 540 | 20250416 | 101100 | 3562042700 | 57100 | 57200 | 57200 | 57000 | 510 |
| 541 | 20250416 | 101000 | 3532905800 | 57100 | 56900 | 57300 | 56900 | 875 |
| 542 | 20250416 | 100900 | 3482920000 | 56900 | 56900 | 56900 | 56900 | 35 |
| 543 | 20250416 | 100800 | 3480928500 | 56800 | 57000 | 57000 | 56800 | 336 |
| 544 | 20250416 | 100700 | 3461810300 | 56900 | 56900 | 57000 | 56800 | 121 |
| 545 | 20250416 | 100600 | 3454922100 | 56900 | 56800 | 56900 | 56800 | 237 |
| 546 | 20250416 | 100500 | 3441459100 | 56800 | 56800 | 56800 | 56800 | 542 |
| 547 | 20250416 | 100400 | 3410673500 | 56800 | 56800 | 56800 | 56700 | 275 |
| 548 | 20250416 | 100300 | 3395056300 | 56900 | 56800 | 56900 | 56800 | 146 |
| 549 | 20250416 | 100200 | 3386762200 | 56900 | 56800 | 56900 | 56800 | 73 |
| 550 | 20250416 | 100100 | 3382615600 | 56800 | 56800 | 56900 | 56800 | 41 |
| 551 | 20250416 | 100000 | 3380284800 | 56800 | 56800 | 56900 | 56800 | 251 |
| 552 | 20250416 | 095900 | 3366027900 | 56800 | 56800 | 56800 | 56700 | 106 |
| 553 | 20250416 | 095800 | 3360008600 | 56800 | 56800 | 56800 | 56700 | 1214 |
| 554 | 20250416 | 095700 | 3291132900 | 56800 | 56900 | 56900 | 56800 | 128 |
| 555 | 20250416 | 095600 | 3283850900 | 56900 | 57000 | 57000 | 56900 | 37 |
| 556 | 20250416 | 095500 | 3281744500 | 56900 | 56900 | 56900 | 56900 | 360 |
| 557 | 20250416 | 095400 | 3261260500 | 56900 | 57000 | 57000 | 56900 | 135 |
| 558 | 20250416 | 095300 | 3253575200 | 56800 | 56800 | 56900 | 56800 | 421 |
| 559 | 20250416 | 095200 | 3229622100 | 56800 | 56900 | 56900 | 56700 | 842 |
| 560 | 20250416 | 095100 | 3181797000 | 56900 | 56900 | 57000 | 56900 | 649 |
| 561 | 20250416 | 095000 | 3144863700 | 57000 | 56900 | 57000 | 56900 | 266 |
| 562 | 20250416 | 094900 | 3129711400 | 56900 | 57200 | 57200 | 56900 | 826 |
| 563 | 20250416 | 094800 | 3082617300 | 57200 | 57200 | 57200 | 57100 | 28 |
| 564 | 20250416 | 094700 | 3081016000 | 57100 | 56900 | 57300 | 56800 | 1139 |
| 565 | 20250416 | 094600 | 3016022000 | 56900 | 57000 | 57100 | 56800 | 799 |
| 566 | 20250416 | 094500 | 2970483400 | 57100 | 57000 | 57200 | 57000 | 117 |
| 567 | 20250416 | 094400 | 2963802100 | 57000 | 56800 | 57000 | 56800 | 324 |
| 568 | 20250416 | 094300 | 2945378400 | 56700 | 56700 | 56700 | 56700 | 272 |
| 569 | 20250416 | 094200 | 2929956000 | 56700 | 56600 | 56700 | 56600 | 132 |
| 570 | 20250416 | 094100 | 2922484700 | 56600 | 56900 | 56900 | 56500 | 1643 |
| 571 | 20250416 | 094000 | 2829309400 | 56800 | 56800 | 56800 | 56800 | 319 |
| 572 | 20250416 | 093900 | 2811190200 | 56900 | 56800 | 56900 | 56800 | 227 |
| 573 | 20250416 | 093800 | 2798292500 | 56700 | 57100 | 57100 | 56700 | 537 |
| 574 | 20250416 | 093700 | 2767694800 | 57100 | 57200 | 57300 | 57100 | 829 |
| 575 | 20250416 | 093600 | 2720320350 | 57200 | 57100 | 57200 | 57100 | 346 |
| 576 | 20250416 | 093500 | 2700531950 | 57100 | 57200 | 57400 | 57100 | 543 |
| 577 | 20250416 | 093400 | 2669420050 | 57200 | 57100 | 57500 | 57100 | 3511 |
| 578 | 20250416 | 093300 | 2467843650 | 57100 | 56800 | 57100 | 56800 | 2273 |
| 579 | 20250416 | 093200 | 2338307450 | 56900 | 56500 | 56900 | 56500 | 579 |
| 580 | 20250416 | 093100 | 2305457500 | 56600 | 56700 | 56700 | 56600 | 159 |
| 581 | 20250416 | 093000 | 2296450000 | 56500 | 56500 | 56600 | 56500 | 137 |
| 582 | 20250416 | 092900 | 2288696900 | 56500 | 56600 | 56600 | 56400 | 531 |
| 583 | 20250416 | 092800 | 2258702600 | 56500 | 56500 | 56500 | 56400 | 312 |
| 584 | 20250416 | 092700 | 2241084200 | 56500 | 56600 | 56700 | 56400 | 308 |
| 585 | 20250416 | 092600 | 2223673200 | 56600 | 56800 | 56800 | 56400 | 1377 |
| 586 | 20250416 | 092500 | 2145756000 | 56700 | 56700 | 56900 | 56600 | 1660 |
| 587 | 20250416 | 092400 | 2051511250 | 56700 | 56600 | 56700 | 56500 | 280 |
| 588 | 20250416 | 092300 | 2035654250 | 56600 | 56300 | 56600 | 56300 | 601 |
| 589 | 20250416 | 092200 | 2001691950 | 56400 | 56300 | 56400 | 56200 | 431 |
| 590 | 20250416 | 092100 | 1977398250 | 56300 | 56300 | 56300 | 56200 | 205 |
| 591 | 20250416 | 092000 | 1965862450 | 56400 | 56300 | 56400 | 56200 | 1787 |
| 592 | 20250416 | 091900 | 1865262750 | 56250 | 56200 | 56250 | 56100 | 298 |
| 593 | 20250416 | 091800 | 1848520350 | 56200 | 56200 | 56300 | 56100 | 387 |
| 594 | 20250416 | 091700 | 1826755750 | 56100 | 56200 | 56200 | 56100 | 248 |
| 595 | 20250416 | 091600 | 1812820600 | 56200 | 56300 | 56400 | 55900 | 5755 |
| 596 | 20250416 | 091500 | 1490018300 | 56300 | 56600 | 56600 | 56300 | 1218 |
| 597 | 20250416 | 091400 | 1421179000 | 56500 | 56400 | 56500 | 56400 | 166 |
| 598 | 20250416 | 091300 | 1411800100 | 56400 | 56400 | 56400 | 56300 | 2253 |
| 599 | 20250416 | 091200 | 1284890100 | 56400 | 56400 | 56400 | 56300 | 1255 |
| 600 | 20250416 | 091100 | 1214115700 | 56500 | 56600 | 56600 | 56400 | 1134 |
| 601 | 20250416 | 091000 | 1150019100 | 56700 | 56500 | 56700 | 56500 | 787 |
| 602 | 20250416 | 090900 | 1105468900 | 56500 | 56200 | 56500 | 56200 | 572 |
| 603 | 20250416 | 090800 | 1073258950 | 56200 | 56500 | 56600 | 56200 | 1390 |
| 604 | 20250416 | 090700 | 994966700 | 56600 | 56500 | 56900 | 56500 | 1830 |
| 605 | 20250416 | 090600 | 891295000 | 56650 | 56700 | 57000 | 56300 | 3149 |
| 606 | 20250416 | 090500 | 713143200 | 56700 | 57100 | 57100 | 56700 | 1214 |
| 607 | 20250416 | 090400 | 644127100 | 57100 | 57000 | 57300 | 56900 | 874 |
| 608 | 20250416 | 090300 | 594286600 | 57000 | 57600 | 57600 | 56900 | 1574 |
| 609 | 20250416 | 090200 | 504382500 | 57500 | 57100 | 57500 | 56900 | 3136 |
| 610 | 20250416 | 090100 | 324687700 | 57100 | 57300 | 57400 | 57000 | 1436 |
| 611 | 20250416 | 090000 | 242680500 | 57300 | 57500 | 57600 | 56900 | 4228 |