32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 3 | 20250416 | 190600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20250416 | 190500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20250416 | 190400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20250416 | 190300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20250416 | 190200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20250416 | 190100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20250416 | 190000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20250416 | 185900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20250416 | 185800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20250416 | 185700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20250416 | 185600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20250416 | 185500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20250416 | 185400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20250416 | 185300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20250416 | 185200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20250416 | 185100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20250416 | 185000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20250416 | 184900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20250416 | 184800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20250416 | 184700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20250416 | 184600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20250416 | 184500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20250416 | 184400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20250416 | 184300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20250416 | 184200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20250416 | 184100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20250416 | 184000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20250416 | 183900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20250416 | 183800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20250416 | 183700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 33 | 20250416 | 183600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20250416 | 183500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20250416 | 183400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20250416 | 183300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20250416 | 183200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20250416 | 183100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20250416 | 183000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20250416 | 182900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20250416 | 182800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20250416 | 182700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20250416 | 182600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20250416 | 182500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20250416 | 182400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20250416 | 182300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20250416 | 182200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20250416 | 182100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20250416 | 182000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20250416 | 181900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20250416 | 181800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20250416 | 181700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20250416 | 181600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20250416 | 181500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20250416 | 181400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20250416 | 181300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20250416 | 181200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20250416 | 181100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20250416 | 181000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20250416 | 180900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20250416 | 180800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20250416 | 180700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 63 | 20250416 | 180600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20250416 | 180500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20250416 | 180400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20250416 | 180300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20250416 | 180200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20250416 | 180100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20250416 | 180000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20250416 | 175900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20250416 | 175800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20250416 | 175700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20250416 | 175600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20250416 | 175500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20250416 | 175400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20250416 | 175300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20250416 | 175200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20250416 | 175100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20250416 | 175000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20250416 | 174900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20250416 | 174800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20250416 | 174700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20250416 | 174600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20250416 | 174500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20250416 | 174400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20250416 | 174300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20250416 | 174200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20250416 | 174100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20250416 | 174000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20250416 | 173900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20250416 | 173800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20250416 | 173700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 93 | 20250416 | 173600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20250416 | 173500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20250416 | 173400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20250416 | 173300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20250416 | 173200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20250416 | 173100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20250416 | 173000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20250416 | 172900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20250416 | 172800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20250416 | 172700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20250416 | 172600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20250416 | 172500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20250416 | 172400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20250416 | 172300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20250416 | 172200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20250416 | 172100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20250416 | 172000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20250416 | 171900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20250416 | 171800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20250416 | 171700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20250416 | 171600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20250416 | 171500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20250416 | 171400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20250416 | 171300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20250416 | 171200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20250416 | 171100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20250416 | 171000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20250416 | 170900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20250416 | 170800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20250416 | 170700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 123 | 20250416 | 170600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20250416 | 170500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20250416 | 170400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20250416 | 170300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20250416 | 170200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20250416 | 170100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20250416 | 170000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20250416 | 165900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20250416 | 165800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20250416 | 165700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20250416 | 165600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20250416 | 165500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20250416 | 165400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20250416 | 165300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20250416 | 165200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20250416 | 165100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20250416 | 165000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20250416 | 164900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20250416 | 164800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20250416 | 164700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20250416 | 164600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20250416 | 164500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20250416 | 164400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20250416 | 164300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20250416 | 164200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20250416 | 164100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20250416 | 164000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20250416 | 163900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20250416 | 163800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20250416 | 163700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 153 | 20250416 | 163600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20250416 | 163500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20250416 | 163400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20250416 | 163300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20250416 | 163200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20250416 | 163100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20250416 | 163000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20250416 | 162900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20250416 | 162800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20250416 | 162700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20250416 | 162600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20250416 | 162500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20250416 | 162400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20250416 | 162300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20250416 | 162200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20250416 | 162100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20250416 | 162000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20250416 | 161900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20250416 | 161800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20250416 | 161700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20250416 | 161600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20250416 | 161500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20250416 | 161400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20250416 | 161300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20250416 | 161200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20250416 | 161100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20250416 | 161000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20250416 | 160900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20250416 | 160800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20250416 | 160700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 183 | 20250416 | 160600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20250416 | 160500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20250416 | 160400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20250416 | 160300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20250416 | 160200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20250416 | 160100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20250416 | 160000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20250416 | 155900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20250416 | 155800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20250416 | 155700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20250416 | 155600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20250416 | 155500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20250416 | 155400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20250416 | 155300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20250416 | 155200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20250416 | 155100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20250416 | 155000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20250416 | 154900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20250416 | 154800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20250416 | 154700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20250416 | 154600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20250416 | 154500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20250416 | 154400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20250416 | 154300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20250416 | 154200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20250416 | 154100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20250416 | 154000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20250416 | 153900 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20250416 | 153800 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20250416 | 153700 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 213 | 20250416 | 153600 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20250416 | 153500 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20250416 | 153400 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20250416 | 153300 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20250416 | 153200 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250416 | 153100 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250416 | 153000 | 6641755250 | 32550 | 32550 | 32550 | 32550 | 5947 |
| 220 | 20250416 | 152900 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250416 | 152800 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250416 | 152700 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250416 | 152600 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250416 | 152500 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250416 | 152400 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250416 | 152300 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250416 | 152200 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20250416 | 152100 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20250416 | 152000 | 6448180400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20250416 | 151900 | 6448180400 | 32550 | 32350 | 32550 | 32350 | 1153 |
| 231 | 20250416 | 151800 | 6410756400 | 32350 | 32250 | 32350 | 32150 | 1459 |
| 232 | 20250416 | 151700 | 6363670000 | 32200 | 32100 | 32200 | 32100 | 1423 |
| 233 | 20250416 | 151600 | 6317915300 | 32100 | 32100 | 32100 | 32100 | 254 |
| 234 | 20250416 | 151500 | 6309761900 | 32050 | 32050 | 32100 | 32050 | 1122 |
| 235 | 20250416 | 151400 | 6273796050 | 32050 | 32050 | 32050 | 32000 | 1420 |
| 236 | 20250416 | 151300 | 6228290800 | 32050 | 32050 | 32050 | 32050 | 198 |
| 237 | 20250416 | 151200 | 6221944900 | 32050 | 32050 | 32050 | 32000 | 325 |
| 238 | 20250416 | 151100 | 6211528800 | 32050 | 32050 | 32050 | 32050 | 179 |
| 239 | 20250416 | 151000 | 6205791850 | 32050 | 32000 | 32050 | 32000 | 132 |
| 240 | 20250416 | 150900 | 6201565175 | 32025 | 32000 | 32050 | 32000 | 333 |
| 241 | 20250416 | 150800 | 6190906200 | 31850 | 32000 | 32050 | 31850 | 1220 |
| 242 | 20250416 | 150700 | 6151808950 | 32050 | 31950 | 32050 | 31950 | 463 |
| 243 | 20250416 | 150600 | 6136984350 | 32000 | 32000 | 32000 | 32000 | 192 |
| 244 | 20250416 | 150500 | 6130840350 | 32000 | 31950 | 32050 | 31950 | 214 |
| 245 | 20250416 | 150400 | 6123990050 | 31950 | 31900 | 31950 | 31900 | 769 |
| 246 | 20250416 | 150300 | 6099426600 | 31950 | 31950 | 31950 | 31900 | 829 |
| 247 | 20250416 | 150200 | 6072978350 | 31900 | 31900 | 31950 | 31900 | 931 |
| 248 | 20250416 | 150100 | 6043271050 | 31900 | 31950 | 32050 | 31900 | 1166 |
| 249 | 20250416 | 150000 | 6006004050 | 32000 | 32000 | 32050 | 31950 | 576 |
| 250 | 20250416 | 145900 | 5987574200 | 32000 | 32000 | 32050 | 31950 | 412 |
| 251 | 20250416 | 145800 | 5974404250 | 32050 | 32050 | 32050 | 32000 | 335 |
| 252 | 20250416 | 145700 | 5963675875 | 32050 | 32000 | 32050 | 32000 | 120 |
| 253 | 20250416 | 145600 | 5959835825 | 31950 | 32000 | 32000 | 31950 | 289 |
| 254 | 20250416 | 145500 | 5950597825 | 31950 | 32000 | 32150 | 31950 | 958 |
| 255 | 20250416 | 145400 | 5919910625 | 32000 | 32000 | 32050 | 32000 | 355 |
| 256 | 20250416 | 145300 | 5908544525 | 32000 | 32000 | 32050 | 31950 | 528 |
| 257 | 20250416 | 145200 | 5891631075 | 32000 | 31950 | 32050 | 31950 | 372 |
| 258 | 20250416 | 145100 | 5879739675 | 32050 | 31900 | 32050 | 31900 | 1319 |
| 259 | 20250416 | 145000 | 5837543975 | 31900 | 32000 | 32000 | 31850 | 1585 |
| 260 | 20250416 | 144900 | 5786951575 | 32000 | 32000 | 32100 | 32000 | 643 |
| 261 | 20250416 | 144800 | 5766350625 | 32000 | 32000 | 32050 | 32000 | 1275 |
| 262 | 20250416 | 144700 | 5725550575 | 32000 | 32000 | 32100 | 32000 | 166 |
| 263 | 20250416 | 144600 | 5720234475 | 32000 | 32050 | 32100 | 32000 | 407 |
| 264 | 20250416 | 144500 | 5707181825 | 32050 | 32100 | 32100 | 32050 | 301 |
| 265 | 20250416 | 144400 | 5697531975 | 32050 | 32050 | 32100 | 32050 | 613 |
| 266 | 20250416 | 144300 | 5677880275 | 32050 | 32100 | 32150 | 32000 | 960 |
| 267 | 20250416 | 144200 | 5647102275 | 32050 | 32100 | 32100 | 32050 | 325 |
| 268 | 20250416 | 144100 | 5636683075 | 32050 | 32100 | 32100 | 32050 | 405 |
| 269 | 20250416 | 144000 | 5623694175 | 32050 | 32150 | 32200 | 32050 | 739 |
| 270 | 20250416 | 143900 | 5599994875 | 32150 | 32100 | 32150 | 32100 | 183 |
| 271 | 20250416 | 143800 | 5594112475 | 32150 | 32100 | 32200 | 32100 | 1654 |
| 272 | 20250416 | 143700 | 5540969875 | 32100 | 32150 | 32150 | 32100 | 395 |
| 273 | 20250416 | 143600 | 5528284125 | 32100 | 32150 | 32150 | 32100 | 379 |
| 274 | 20250416 | 143500 | 5516112475 | 32150 | 32150 | 32200 | 32150 | 522 |
| 275 | 20250416 | 143400 | 5499318875 | 32200 | 32100 | 32200 | 32100 | 296 |
| 276 | 20250416 | 143300 | 5489812225 | 32100 | 32150 | 32200 | 32100 | 570 |
| 277 | 20250416 | 143200 | 5471483525 | 32200 | 32100 | 32200 | 32100 | 1324 |
| 278 | 20250416 | 143100 | 5428946775 | 32100 | 32150 | 32150 | 32100 | 1076 |
| 279 | 20250416 | 143000 | 5394354875 | 32150 | 32250 | 32250 | 32150 | 514 |
| 280 | 20250416 | 142900 | 5377805275 | 32200 | 32200 | 32200 | 32150 | 332 |
| 281 | 20250416 | 142800 | 5367118875 | 32200 | 32200 | 32250 | 32200 | 213 |
| 282 | 20250416 | 142700 | 5360257525 | 32200 | 32200 | 32250 | 32200 | 562 |
| 283 | 20250416 | 142600 | 5342146525 | 32200 | 32250 | 32250 | 32200 | 310 |
| 284 | 20250416 | 142500 | 5332161775 | 32200 | 32250 | 32250 | 32200 | 272 |
| 285 | 20250416 | 142400 | 5323402025 | 32250 | 32200 | 32250 | 32150 | 397 |
| 286 | 20250416 | 142300 | 5310617825 | 32200 | 32250 | 32250 | 32200 | 565 |
| 287 | 20250416 | 142200 | 5292421975 | 32200 | 32300 | 32350 | 32200 | 474 |
| 288 | 20250416 | 142100 | 5277138325 | 32350 | 32150 | 32400 | 32150 | 375 |
| 289 | 20250416 | 142000 | 5265063875 | 32200 | 32250 | 32250 | 32150 | 279 |
| 290 | 20250416 | 141900 | 5256080575 | 32200 | 32300 | 32300 | 32200 | 500 |
| 291 | 20250416 | 141800 | 5239958375 | 32300 | 32250 | 32300 | 32200 | 711 |
| 292 | 20250416 | 141700 | 5217055675 | 32250 | 32250 | 32300 | 32250 | 691 |
| 293 | 20250416 | 141600 | 5194769125 | 32250 | 32150 | 32250 | 32150 | 870 |
| 294 | 20250416 | 141500 | 5166738475 | 32200 | 32150 | 32200 | 32150 | 88 |
| 295 | 20250416 | 141400 | 5163906075 | 32150 | 32100 | 32200 | 32100 | 419 |
| 296 | 20250416 | 141300 | 5150428825 | 32150 | 32150 | 32200 | 32100 | 291 |
| 297 | 20250416 | 141200 | 5141073925 | 32150 | 32150 | 32150 | 32100 | 449 |
| 298 | 20250416 | 141100 | 5126638625 | 32150 | 32150 | 32200 | 32100 | 955 |
| 299 | 20250416 | 141000 | 5095955175 | 32200 | 32150 | 32200 | 32100 | 1216 |
| 300 | 20250416 | 140900 | 5056851375 | 32200 | 32250 | 32250 | 32200 | 1314 |
| 301 | 20250416 | 140800 | 5014503375 | 32200 | 32300 | 32300 | 32200 | 928 |
| 302 | 20250416 | 140700 | 4984573325 | 32300 | 32300 | 32350 | 32300 | 670 |
| 303 | 20250416 | 140600 | 4962907575 | 32300 | 32350 | 32400 | 32300 | 1116 |
| 304 | 20250416 | 140500 | 4926804875 | 32300 | 32300 | 32350 | 32300 | 49 |
| 305 | 20250416 | 140400 | 4925221325 | 32300 | 32300 | 32400 | 32300 | 397 |
| 306 | 20250416 | 140300 | 4912382475 | 32400 | 32300 | 32400 | 32300 | 523 |
| 307 | 20250416 | 140200 | 4895464475 | 32300 | 32400 | 32400 | 32300 | 462 |
| 308 | 20250416 | 140100 | 4880517725 | 32350 | 32400 | 32450 | 32350 | 319 |
| 309 | 20250416 | 140000 | 4870183275 | 32350 | 32350 | 32400 | 32300 | 633 |
| 310 | 20250416 | 135900 | 4849691225 | 32350 | 32350 | 32350 | 32300 | 130 |
| 311 | 20250416 | 135800 | 4845486525 | 32300 | 32350 | 32350 | 32300 | 302 |
| 312 | 20250416 | 135700 | 4835722425 | 32350 | 32300 | 32350 | 32300 | 1754 |
| 313 | 20250416 | 135600 | 4779061825 | 32300 | 32250 | 32300 | 32250 | 149 |
| 314 | 20250416 | 135500 | 4774253675 | 32250 | 32300 | 32300 | 32250 | 134 |
| 315 | 20250416 | 135400 | 4769929325 | 32250 | 32300 | 32300 | 32250 | 359 |
| 316 | 20250416 | 135300 | 4758337825 | 32250 | 32250 | 32300 | 32250 | 75 |
| 317 | 20250416 | 135200 | 4755919025 | 32300 | 32250 | 32300 | 32250 | 807 |
| 318 | 20250416 | 135100 | 4729854075 | 32300 | 32250 | 32300 | 32250 | 176 |
| 319 | 20250416 | 135000 | 4724174675 | 32250 | 32300 | 32350 | 32250 | 456 |
| 320 | 20250416 | 134900 | 4709447825 | 32300 | 32350 | 32350 | 32250 | 539 |
| 321 | 20250416 | 134800 | 4692038700 | 32350 | 32350 | 32400 | 32250 | 838 |
| 322 | 20250416 | 134700 | 4664959850 | 32300 | 32300 | 32400 | 32300 | 438 |
| 323 | 20250416 | 134600 | 4650801150 | 32300 | 32350 | 32350 | 32300 | 21 |
| 324 | 20250416 | 134500 | 4650122350 | 32350 | 32300 | 32400 | 32300 | 419 |
| 325 | 20250416 | 134400 | 4636577600 | 32300 | 32250 | 32300 | 32250 | 311 |
| 326 | 20250416 | 134300 | 4626532950 | 32250 | 32300 | 32350 | 32250 | 272 |
| 327 | 20250416 | 134200 | 4617750350 | 32300 | 32250 | 32300 | 32250 | 280 |
| 328 | 20250416 | 134100 | 4608706800 | 32300 | 32400 | 32400 | 32250 | 696 |
| 329 | 20250416 | 134000 | 4586207000 | 32350 | 32400 | 32450 | 32150 | 2653 |
| 330 | 20250416 | 133900 | 4500568300 | 32450 | 32450 | 32450 | 32400 | 374 |
| 331 | 20250416 | 133800 | 4488433775 | 32400 | 32450 | 32450 | 32400 | 348 |
| 332 | 20250416 | 133700 | 4477144525 | 32450 | 32450 | 32500 | 32450 | 345 |
| 333 | 20250416 | 133600 | 4465940725 | 32450 | 32450 | 32450 | 32400 | 203 |
| 334 | 20250416 | 133500 | 4459353625 | 32400 | 32500 | 32500 | 32400 | 1041 |
| 335 | 20250416 | 133400 | 4425592475 | 32450 | 32500 | 32500 | 32450 | 706 |
| 336 | 20250416 | 133300 | 4402652075 | 32550 | 32500 | 32550 | 32500 | 163 |
| 337 | 20250416 | 133200 | 4397347425 | 32550 | 32500 | 32550 | 32500 | 253 |
| 338 | 20250416 | 133100 | 4389115525 | 32550 | 32500 | 32550 | 32450 | 214 |
| 339 | 20250416 | 133000 | 4382155375 | 32500 | 32550 | 32550 | 32500 | 1497 |
| 340 | 20250416 | 132900 | 4333473325 | 32550 | 32550 | 32600 | 32550 | 611 |
| 341 | 20250416 | 132800 | 4313572325 | 32550 | 32600 | 32600 | 32550 | 138 |
| 342 | 20250416 | 132700 | 4309077475 | 32550 | 32550 | 32600 | 32550 | 151 |
| 343 | 20250416 | 132600 | 4304159275 | 32550 | 32550 | 32550 | 32550 | 85 |
| 344 | 20250416 | 132500 | 4301392525 | 32550 | 32550 | 32600 | 32500 | 899 |
| 345 | 20250416 | 132400 | 4272129175 | 32500 | 32550 | 32600 | 32500 | 363 |
| 346 | 20250416 | 132300 | 4260310975 | 32550 | 32550 | 32600 | 32500 | 276 |
| 347 | 20250416 | 132200 | 4251327075 | 32500 | 32650 | 32650 | 32500 | 1606 |
| 348 | 20250416 | 132100 | 4199023525 | 32650 | 32550 | 32650 | 32550 | 282 |
| 349 | 20250416 | 132000 | 4189833075 | 32600 | 32550 | 32600 | 32550 | 219 |
| 350 | 20250416 | 131900 | 4182695625 | 32550 | 32550 | 32600 | 32550 | 344 |
| 351 | 20250416 | 131800 | 4171494425 | 32600 | 32550 | 32600 | 32550 | 243 |
| 352 | 20250416 | 131700 | 4163572975 | 32550 | 32600 | 32600 | 32550 | 184 |
| 353 | 20250416 | 131600 | 4157579375 | 32550 | 32650 | 32650 | 32550 | 1291 |
| 354 | 20250416 | 131500 | 4115490425 | 32650 | 32650 | 32650 | 32600 | 224 |
| 355 | 20250416 | 131400 | 4108179275 | 32600 | 32650 | 32700 | 32600 | 652 |
| 356 | 20250416 | 131300 | 4086891825 | 32650 | 32650 | 32700 | 32650 | 162 |
| 357 | 20250416 | 131200 | 4081599000 | 32650 | 32600 | 32650 | 32600 | 327 |
| 358 | 20250416 | 131100 | 4070922550 | 32650 | 32700 | 32700 | 32600 | 468 |
| 359 | 20250416 | 131000 | 4055639500 | 32650 | 32600 | 32700 | 32600 | 411 |
| 360 | 20250416 | 130900 | 4042206900 | 32600 | 32650 | 32650 | 32600 | 141 |
| 361 | 20250416 | 130800 | 4037607100 | 32600 | 32600 | 32650 | 32600 | 589 |
| 362 | 20250416 | 130700 | 4018381650 | 32650 | 32600 | 32650 | 32600 | 22 |
| 363 | 20250416 | 130600 | 4017664050 | 32650 | 32650 | 32650 | 32600 | 371 |
| 364 | 20250416 | 130500 | 4005554000 | 32650 | 32650 | 32650 | 32600 | 168 |
| 365 | 20250416 | 130400 | 4000068950 | 32650 | 32650 | 32700 | 32650 | 306 |
| 366 | 20250416 | 130300 | 3990074900 | 32650 | 32700 | 32700 | 32650 | 424 |
| 367 | 20250416 | 130200 | 3976216150 | 32700 | 32600 | 32700 | 32600 | 667 |
| 368 | 20250416 | 130100 | 3954460600 | 32650 | 32650 | 32700 | 32600 | 1503 |
| 369 | 20250416 | 130000 | 3905356650 | 32650 | 32700 | 32700 | 32650 | 1224 |
| 370 | 20250416 | 125900 | 3865332450 | 32700 | 32700 | 32750 | 32700 | 119 |
| 371 | 20250416 | 125800 | 3861441000 | 32750 | 32750 | 32750 | 32700 | 1125 |
| 372 | 20250416 | 125700 | 3824600450 | 32750 | 32750 | 32800 | 32750 | 344 |
| 373 | 20250416 | 125600 | 3813322650 | 32750 | 32800 | 32800 | 32750 | 549 |
| 374 | 20250416 | 125500 | 3795319650 | 32800 | 32750 | 32800 | 32750 | 268 |
| 375 | 20250416 | 125400 | 3786532650 | 32750 | 32800 | 32800 | 32750 | 99 |
| 376 | 20250416 | 125300 | 3783287050 | 32800 | 32750 | 32800 | 32750 | 199 |
| 377 | 20250416 | 125200 | 3776764800 | 32750 | 32750 | 32800 | 32750 | 263 |
| 378 | 20250416 | 125100 | 3768143400 | 32750 | 32750 | 32800 | 32700 | 348 |
| 379 | 20250416 | 125000 | 3756746450 | 32800 | 32800 | 32800 | 32750 | 1348 |
| 380 | 20250416 | 124900 | 3712595800 | 32750 | 32700 | 32800 | 32700 | 117 |
| 381 | 20250416 | 124800 | 3708761450 | 32800 | 32800 | 32800 | 32750 | 1943 |
| 382 | 20250416 | 124700 | 3645071550 | 32800 | 32750 | 32800 | 32750 | 276 |
| 383 | 20250416 | 124600 | 3636019350 | 32750 | 32850 | 32850 | 32750 | 855 |
| 384 | 20250416 | 124500 | 3607972550 | 32800 | 32850 | 32850 | 32800 | 193 |
| 385 | 20250416 | 124400 | 3601637450 | 32850 | 32850 | 32900 | 32850 | 1052 |
| 386 | 20250416 | 124300 | 3567074800 | 32850 | 32900 | 32900 | 32850 | 399 |
| 387 | 20250416 | 124200 | 3553956150 | 32900 | 32900 | 32950 | 32900 | 1812 |
| 388 | 20250416 | 124100 | 3494340800 | 32900 | 32900 | 32900 | 32900 | 44 |
| 389 | 20250416 | 124000 | 3492893200 | 32900 | 32900 | 32950 | 32900 | 88 |
| 390 | 20250416 | 123900 | 3489997550 | 32900 | 32950 | 33000 | 32900 | 223 |
| 391 | 20250416 | 123800 | 3482644850 | 32950 | 32900 | 32950 | 32900 | 110 |
| 392 | 20250416 | 123700 | 3479021400 | 32900 | 32900 | 32950 | 32900 | 173 |
| 393 | 20250416 | 123600 | 3473321200 | 32900 | 32950 | 32950 | 32900 | 487 |
| 394 | 20250416 | 123500 | 3457277500 | 32950 | 33000 | 33000 | 32950 | 637 |
| 395 | 20250416 | 123400 | 3436285000 | 33000 | 33000 | 33050 | 32950 | 1107 |
| 396 | 20250416 | 123300 | 3399716000 | 33000 | 33000 | 33050 | 32950 | 2491 |
| 397 | 20250416 | 123200 | 3317513550 | 33000 | 33000 | 33000 | 33000 | 80 |
| 398 | 20250416 | 123100 | 3314873550 | 33000 | 33050 | 33050 | 33000 | 74 |
| 399 | 20250416 | 123000 | 3312431400 | 33000 | 33000 | 33000 | 33000 | 42 |
| 400 | 20250416 | 122900 | 3311045400 | 33000 | 33000 | 33000 | 33000 | 115 |
| 401 | 20250416 | 122800 | 3307250400 | 33000 | 33000 | 33100 | 33000 | 142 |
| 402 | 20250416 | 122700 | 3302560600 | 33000 | 33050 | 33050 | 33000 | 274 |
| 403 | 20250416 | 122600 | 3293505000 | 33050 | 33050 | 33100 | 33050 | 118 |
| 404 | 20250416 | 122500 | 3289604950 | 33050 | 33050 | 33050 | 33050 | 67 |
| 405 | 20250416 | 122400 | 3287390600 | 33050 | 33050 | 33050 | 33000 | 206 |
| 406 | 20250416 | 122300 | 3280582750 | 33100 | 33050 | 33100 | 33050 | 56 |
| 407 | 20250416 | 122200 | 3278731750 | 33050 | 33000 | 33100 | 33000 | 3217 |
| 408 | 20250416 | 122100 | 3172409150 | 33000 | 32950 | 33050 | 32950 | 320 |
| 409 | 20250416 | 122000 | 3161849200 | 32950 | 32950 | 32950 | 32900 | 792 |
| 410 | 20250416 | 121900 | 3135753500 | 32950 | 32950 | 33000 | 32950 | 1399 |
| 411 | 20250416 | 121800 | 3089656300 | 32950 | 32975 | 33000 | 32950 | 138 |
| 412 | 20250416 | 121700 | 3085107675 | 33000 | 33000 | 33050 | 32950 | 1801 |
| 413 | 20250416 | 121600 | 3025665325 | 33000 | 33000 | 33050 | 33000 | 154 |
| 414 | 20250416 | 121500 | 3020578175 | 33000 | 33000 | 33050 | 33000 | 67 |
| 415 | 20250416 | 121400 | 3018364825 | 33000 | 33050 | 33100 | 33000 | 94 |
| 416 | 20250416 | 121300 | 3015258225 | 33050 | 33100 | 33100 | 33000 | 347 |
| 417 | 20250416 | 121200 | 3003789925 | 33050 | 33050 | 33050 | 33050 | 209 |
| 418 | 20250416 | 121100 | 2996882475 | 33100 | 33050 | 33100 | 33050 | 314 |
| 419 | 20250416 | 121000 | 2986504575 | 33050 | 33050 | 33050 | 33050 | 303 |
| 420 | 20250416 | 120900 | 2976490425 | 33050 | 33050 | 33050 | 33000 | 335 |
| 421 | 20250416 | 120800 | 2965418775 | 33050 | 33000 | 33050 | 33000 | 307 |
| 422 | 20250416 | 120700 | 2955272575 | 33000 | 33000 | 33050 | 33000 | 59 |
| 423 | 20250416 | 120600 | 2953325375 | 33000 | 33000 | 33050 | 33000 | 344 |
| 424 | 20250416 | 120500 | 2941959925 | 33000 | 33000 | 33000 | 33000 | 67 |
| 425 | 20250416 | 120400 | 2939748925 | 33000 | 33000 | 33050 | 33000 | 47 |
| 426 | 20250416 | 120300 | 2938197775 | 33000 | 33000 | 33000 | 33000 | 105 |
| 427 | 20250416 | 120200 | 2934732775 | 33000 | 33050 | 33050 | 33000 | 153 |
| 428 | 20250416 | 120100 | 2929677125 | 33050 | 33050 | 33050 | 33000 | 351 |
| 429 | 20250416 | 120000 | 2918079425 | 33050 | 33150 | 33150 | 33000 | 159 |
| 430 | 20250416 | 115900 | 2912826475 | 33050 | 33150 | 33150 | 33050 | 74 |
| 431 | 20250416 | 115800 | 2910377875 | 33150 | 33100 | 33200 | 33050 | 441 |
| 432 | 20250416 | 115700 | 2895755775 | 33100 | 33050 | 33150 | 33050 | 117 |
| 433 | 20250416 | 115600 | 2891886025 | 33050 | 33050 | 33150 | 33050 | 102 |
| 434 | 20250416 | 115500 | 2888505950 | 33100 | 33100 | 33150 | 33100 | 324 |
| 435 | 20250416 | 115400 | 2877779000 | 33100 | 33050 | 33200 | 33050 | 380 |
| 436 | 20250416 | 115300 | 2865188050 | 33050 | 33100 | 33150 | 33050 | 142 |
| 437 | 20250416 | 115200 | 2860484500 | 33100 | 33100 | 33150 | 33100 | 157 |
| 438 | 20250416 | 115100 | 2855283850 | 33100 | 33100 | 33150 | 33100 | 147 |
| 439 | 20250416 | 115000 | 2850414900 | 33100 | 33100 | 33150 | 33100 | 160 |
| 440 | 20250416 | 114900 | 2845118700 | 33100 | 33100 | 33100 | 33100 | 75 |
| 441 | 20250416 | 114800 | 2842636200 | 33150 | 33100 | 33350 | 33100 | 213 |
| 442 | 20250416 | 114700 | 2835567850 | 33100 | 33100 | 33100 | 33100 | 107 |
| 443 | 20250416 | 114600 | 2832026150 | 33100 | 33150 | 33150 | 33100 | 25 |
| 444 | 20250416 | 114500 | 2831198450 | 33150 | 33150 | 33200 | 33150 | 78 |
| 445 | 20250416 | 114400 | 2828612550 | 33150 | 33100 | 33150 | 33100 | 140 |
| 446 | 20250416 | 114300 | 2823974800 | 33350 | 33100 | 33350 | 33000 | 437 |
| 447 | 20250416 | 114200 | 2809508500 | 33100 | 33100 | 33100 | 33100 | 99 |
| 448 | 20250416 | 114100 | 2806231600 | 33150 | 33050 | 33250 | 33050 | 2934 |
| 449 | 20250416 | 114000 | 2709106150 | 33050 | 33150 | 33250 | 33050 | 340 |
| 450 | 20250416 | 113900 | 2697842700 | 33150 | 33200 | 33250 | 33050 | 1125 |
| 451 | 20250416 | 113800 | 2660610300 | 33150 | 33150 | 33300 | 33150 | 91 |
| 452 | 20250416 | 113700 | 2657585550 | 33150 | 33200 | 33200 | 33150 | 232 |
| 453 | 20250416 | 113600 | 2649888050 | 33200 | 33200 | 33300 | 33200 | 214 |
| 454 | 20250416 | 113500 | 2642775000 | 33200 | 33100 | 33200 | 33100 | 30 |
| 455 | 20250416 | 113400 | 2641781400 | 33100 | 33150 | 33250 | 33100 | 230 |
| 456 | 20250416 | 113300 | 2634161150 | 33100 | 33100 | 33150 | 33100 | 33 |
| 457 | 20250416 | 113200 | 2633068650 | 33100 | 33150 | 33250 | 33100 | 77 |
| 458 | 20250416 | 113100 | 2630513850 | 33150 | 33150 | 33200 | 33100 | 283 |
| 459 | 20250416 | 113000 | 2621136750 | 33150 | 33150 | 33200 | 33150 | 125 |
| 460 | 20250416 | 112900 | 2616989900 | 33150 | 33150 | 33250 | 33150 | 96 |
| 461 | 20250416 | 112800 | 2613804100 | 33150 | 33150 | 33150 | 33150 | 58 |
| 462 | 20250416 | 112700 | 2611881400 | 33150 | 33100 | 33250 | 33100 | 158 |
| 463 | 20250416 | 112600 | 2606639500 | 33100 | 33050 | 33150 | 33050 | 1313 |
| 464 | 20250416 | 112500 | 2563182350 | 33050 | 33050 | 33100 | 33050 | 52 |
| 465 | 20250416 | 112400 | 2561463600 | 33050 | 33150 | 33150 | 33050 | 647 |
| 466 | 20250416 | 112300 | 2540031300 | 33150 | 33200 | 33200 | 33150 | 420 |
| 467 | 20250416 | 112200 | 2526091050 | 33200 | 33200 | 33200 | 33200 | 111 |
| 468 | 20250416 | 112100 | 2522405850 | 33200 | 33200 | 33250 | 33200 | 366 |
| 469 | 20250416 | 112000 | 2510251050 | 33200 | 33200 | 33250 | 33200 | 137 |
| 470 | 20250416 | 111900 | 2505699650 | 33200 | 33200 | 33250 | 33200 | 239 |
| 471 | 20250416 | 111800 | 2497757050 | 33200 | 33250 | 33250 | 33200 | 107 |
| 472 | 20250416 | 111700 | 2494201000 | 33250 | 33250 | 33400 | 33250 | 151 |
| 473 | 20250416 | 111600 | 2489173100 | 33250 | 33250 | 33350 | 33200 | 914 |
| 474 | 20250416 | 111500 | 2458776250 | 33250 | 33200 | 33250 | 33200 | 195 |
| 475 | 20250416 | 111400 | 2452298550 | 33200 | 33200 | 33250 | 33200 | 26 |
| 476 | 20250416 | 111300 | 2451435200 | 33200 | 33200 | 33200 | 33200 | 304 |
| 477 | 20250416 | 111200 | 2441342400 | 33200 | 33350 | 33350 | 33200 | 2161 |
| 478 | 20250416 | 111100 | 2369361750 | 33350 | 33350 | 33350 | 33350 | 137 |
| 479 | 20250416 | 111000 | 2364792800 | 33350 | 33400 | 33400 | 33350 | 85 |
| 480 | 20250416 | 110900 | 2361957900 | 33350 | 33350 | 33350 | 33350 | 223 |
| 481 | 20250416 | 110800 | 2354520850 | 33350 | 33400 | 33400 | 33350 | 589 |
| 482 | 20250416 | 110700 | 2334860400 | 33400 | 33400 | 33400 | 33350 | 504 |
| 483 | 20250416 | 110600 | 2318028200 | 33450 | 33450 | 33500 | 33450 | 664 |
| 484 | 20250416 | 110500 | 2295815600 | 33450 | 33450 | 33550 | 33450 | 429 |
| 485 | 20250416 | 110400 | 2281440750 | 33450 | 33450 | 33500 | 33400 | 667 |
| 486 | 20250416 | 110300 | 2259112450 | 33450 | 33450 | 33450 | 33400 | 179 |
| 487 | 20250416 | 110200 | 2253128100 | 33450 | 33450 | 33500 | 33400 | 475 |
| 488 | 20250416 | 110100 | 2237235650 | 33450 | 33450 | 33500 | 33450 | 204 |
| 489 | 20250416 | 110000 | 2230406450 | 33450 | 33350 | 33450 | 33350 | 261 |
| 490 | 20250416 | 105900 | 2221681700 | 33350 | 33350 | 33400 | 33350 | 674 |
| 491 | 20250416 | 105800 | 2199171800 | 33350 | 33350 | 33400 | 33350 | 227 |
| 492 | 20250416 | 105700 | 2191595700 | 33350 | 33350 | 33450 | 33300 | 2084 |
| 493 | 20250416 | 105600 | 2122109650 | 33400 | 33450 | 33450 | 33400 | 1795 |
| 494 | 20250416 | 105500 | 2062150550 | 33400 | 33450 | 33500 | 33400 | 367 |
| 495 | 20250416 | 105400 | 2049867350 | 33450 | 33400 | 33500 | 33400 | 218 |
| 496 | 20250416 | 105300 | 2042576800 | 33500 | 33400 | 33500 | 33400 | 136 |
| 497 | 20250416 | 105200 | 2038022800 | 33450 | 33450 | 33450 | 33350 | 978 |
| 498 | 20250416 | 105100 | 2005351450 | 33450 | 33450 | 33450 | 33400 | 157 |
| 499 | 20250416 | 105000 | 2000099950 | 33450 | 33425 | 33500 | 33400 | 1345 |
| 500 | 20250416 | 104900 | 1955124525 | 33400 | 33350 | 33400 | 33350 | 281 |
| 501 | 20250416 | 104800 | 1945747325 | 33350 | 33350 | 33400 | 33350 | 202 |
| 502 | 20250416 | 104700 | 1939005175 | 33400 | 33450 | 33450 | 33350 | 385 |
| 503 | 20250416 | 104600 | 1926142775 | 33450 | 33350 | 33500 | 33300 | 2255 |
| 504 | 20250416 | 104500 | 1850812175 | 33400 | 33350 | 33450 | 33350 | 2937 |
| 505 | 20250416 | 104400 | 1752766075 | 33300 | 33350 | 33350 | 33250 | 233 |
| 506 | 20250416 | 104300 | 1745003925 | 33350 | 33250 | 33350 | 33250 | 104 |
| 507 | 20250416 | 104200 | 1741538075 | 33350 | 33300 | 33400 | 33250 | 1390 |
| 508 | 20250416 | 104100 | 1695165275 | 33400 | 33300 | 33400 | 33300 | 215 |
| 509 | 20250416 | 104000 | 1687998925 | 33350 | 33350 | 33350 | 33350 | 383 |
| 510 | 20250416 | 103900 | 1675225875 | 33350 | 33350 | 33450 | 33250 | 286 |
| 511 | 20250416 | 103800 | 1665681775 | 33400 | 33250 | 33400 | 33250 | 2430 |
| 512 | 20250416 | 103700 | 1584714925 | 33200 | 33200 | 33250 | 33200 | 231 |
| 513 | 20250416 | 103600 | 1577034975 | 33250 | 33200 | 33250 | 33200 | 111 |
| 514 | 20250416 | 103500 | 1573349175 | 33250 | 33200 | 33250 | 33200 | 29 |
| 515 | 20250416 | 103400 | 1572386075 | 33200 | 33200 | 33250 | 33150 | 113 |
| 516 | 20250416 | 103300 | 1568634425 | 33200 | 33200 | 33200 | 33200 | 41 |
| 517 | 20250416 | 103200 | 1567273225 | 33200 | 33250 | 33250 | 33200 | 260 |
| 518 | 20250416 | 103100 | 1558632075 | 33250 | 33200 | 33250 | 33150 | 387 |
| 519 | 20250416 | 103000 | 1545785450 | 33150 | 33200 | 33200 | 33150 | 206 |
| 520 | 20250416 | 102900 | 1538955200 | 33200 | 33150 | 33200 | 33150 | 114 |
| 521 | 20250416 | 102800 | 1535174200 | 33200 | 33200 | 33200 | 33200 | 204 |
| 522 | 20250416 | 102700 | 1528401400 | 33250 | 33200 | 33250 | 33200 | 664 |
| 523 | 20250416 | 102600 | 1506340750 | 33150 | 33150 | 33200 | 33150 | 129 |
| 524 | 20250416 | 102500 | 1502064300 | 33150 | 33150 | 33150 | 33150 | 42 |
| 525 | 20250416 | 102400 | 1500672000 | 33150 | 33150 | 33200 | 33150 | 73 |
| 526 | 20250416 | 102300 | 1498251850 | 33150 | 33100 | 33150 | 33100 | 116 |
| 527 | 20250416 | 102200 | 1494410250 | 33200 | 33100 | 33200 | 33100 | 117 |
| 528 | 20250416 | 102100 | 1490527100 | 33150 | 33100 | 33150 | 33100 | 468 |
| 529 | 20250416 | 102000 | 1475030850 | 33100 | 33100 | 33150 | 33100 | 133 |
| 530 | 20250416 | 101900 | 1470626800 | 33150 | 33100 | 33150 | 33100 | 780 |
| 531 | 20250416 | 101800 | 1444771600 | 33100 | 33100 | 33150 | 33100 | 141 |
| 532 | 20250416 | 101700 | 1440104100 | 33150 | 33100 | 33150 | 33100 | 110 |
| 533 | 20250416 | 101600 | 1436457900 | 33100 | 33100 | 33100 | 33100 | 114 |
| 534 | 20250416 | 101500 | 1432684500 | 33100 | 33100 | 33150 | 33100 | 67 |
| 535 | 20250416 | 101400 | 1430466650 | 33100 | 33100 | 33150 | 33100 | 16 |
| 536 | 20250416 | 101300 | 1429936850 | 33150 | 33150 | 33150 | 33050 | 412 |
| 537 | 20250416 | 101200 | 1416287850 | 33150 | 33100 | 33150 | 33050 | 139 |
| 538 | 20250416 | 101100 | 1411687650 | 33050 | 33050 | 33150 | 33050 | 1450 |
| 539 | 20250416 | 101000 | 1363745200 | 33050 | 33050 | 33100 | 33050 | 114 |
| 540 | 20250416 | 100900 | 1359977000 | 33050 | 33050 | 33050 | 33050 | 1 |
| 541 | 20250416 | 100800 | 1359943950 | 33050 | 33050 | 33100 | 33050 | 322 |
| 542 | 20250416 | 100700 | 1349289850 | 33050 | 33050 | 33050 | 33050 | 88 |
| 543 | 20250416 | 100600 | 1346381450 | 33050 | 33050 | 33050 | 33050 | 24 |
| 544 | 20250416 | 100500 | 1345588250 | 33100 | 33100 | 33100 | 33050 | 38 |
| 545 | 20250416 | 100400 | 1344330500 | 33100 | 33050 | 33100 | 33000 | 222 |
| 546 | 20250416 | 100300 | 1336984450 | 33050 | 33100 | 33100 | 33050 | 153 |
| 547 | 20250416 | 100200 | 1331927600 | 33050 | 33050 | 33050 | 33050 | 59 |
| 548 | 20250416 | 100100 | 1329977650 | 33100 | 33100 | 33100 | 33050 | 20 |
| 549 | 20250416 | 100000 | 1329316250 | 33050 | 33000 | 33100 | 33000 | 145 |
| 550 | 20250416 | 095900 | 1324524100 | 33050 | 33050 | 33050 | 33050 | 315 |
| 551 | 20250416 | 095800 | 1314113350 | 33050 | 33050 | 33100 | 33050 | 49 |
| 552 | 20250416 | 095700 | 1312493750 | 33050 | 33050 | 33100 | 33050 | 175 |
| 553 | 20250416 | 095600 | 1306703500 | 33050 | 33100 | 33150 | 33050 | 28 |
| 554 | 20250416 | 095500 | 1305776550 | 33050 | 33100 | 33100 | 33050 | 107 |
| 555 | 20250416 | 095400 | 1302234950 | 33100 | 33050 | 33100 | 33000 | 434 |
| 556 | 20250416 | 095300 | 1287877400 | 33100 | 33000 | 33100 | 32950 | 1107 |
| 557 | 20250416 | 095200 | 1251342650 | 32950 | 32950 | 33000 | 32950 | 67 |
| 558 | 20250416 | 095100 | 1249134950 | 33000 | 33050 | 33050 | 32950 | 459 |
| 559 | 20250416 | 095000 | 1233997400 | 33000 | 33000 | 33050 | 33000 | 113 |
| 560 | 20250416 | 094900 | 1230268150 | 33000 | 32950 | 33000 | 32950 | 389 |
| 561 | 20250416 | 094800 | 1217432200 | 32950 | 33000 | 33000 | 32950 | 445 |
| 562 | 20250416 | 094700 | 1202747250 | 33000 | 33000 | 33000 | 33000 | 211 |
| 563 | 20250416 | 094600 | 1195784250 | 33000 | 33000 | 33050 | 33000 | 70 |
| 564 | 20250416 | 094500 | 1193474050 | 33050 | 33100 | 33100 | 33000 | 35 |
| 565 | 20250416 | 094400 | 1192318100 | 33050 | 33000 | 33050 | 32950 | 273 |
| 566 | 20250416 | 094300 | 1183313000 | 33000 | 33000 | 33050 | 33000 | 195 |
| 567 | 20250416 | 094200 | 1176877200 | 32900 | 32950 | 32950 | 32900 | 289 |
| 568 | 20250416 | 094100 | 1167363200 | 32900 | 32900 | 32950 | 32850 | 1050 |
| 569 | 20250416 | 094000 | 1132815000 | 32900 | 32950 | 32950 | 32900 | 468 |
| 570 | 20250416 | 093900 | 1117394450 | 32950 | 32950 | 33000 | 32950 | 337 |
| 571 | 20250416 | 093800 | 1106289450 | 32950 | 32900 | 33000 | 32900 | 518 |
| 572 | 20250416 | 093700 | 1089241550 | 32900 | 32950 | 33050 | 32900 | 722 |
| 573 | 20250416 | 093600 | 1065447200 | 33100 | 33000 | 33100 | 33000 | 312 |
| 574 | 20250416 | 093500 | 1055148950 | 33050 | 33000 | 33050 | 32950 | 553 |
| 575 | 20250416 | 093400 | 1036903550 | 33100 | 33050 | 33100 | 33000 | 481 |
| 576 | 20250416 | 093300 | 1021004750 | 33050 | 33000 | 33050 | 33000 | 136 |
| 577 | 20250416 | 093200 | 1016513100 | 33000 | 33000 | 33000 | 32950 | 167 |
| 578 | 20250416 | 093100 | 1011002250 | 33050 | 33050 | 33050 | 33000 | 1045 |
| 579 | 20250416 | 093000 | 976513950 | 33050 | 33100 | 33100 | 33000 | 314 |
| 580 | 20250416 | 092900 | 966123500 | 33100 | 32950 | 33100 | 32900 | 235 |
| 581 | 20250416 | 092800 | 958380950 | 33050 | 32950 | 33050 | 32950 | 507 |
| 582 | 20250416 | 092700 | 941670850 | 33000 | 33000 | 33000 | 33000 | 393 |
| 583 | 20250416 | 092600 | 928701850 | 33050 | 33100 | 33100 | 33000 | 1164 |
| 584 | 20250416 | 092500 | 890229400 | 33100 | 33100 | 33150 | 33100 | 228 |
| 585 | 20250416 | 092400 | 882674200 | 33050 | 32950 | 33100 | 32950 | 1179 |
| 586 | 20250416 | 092300 | 843720500 | 32950 | 32900 | 32950 | 32900 | 260 |
| 587 | 20250416 | 092200 | 835164150 | 32850 | 32900 | 33000 | 32850 | 3618 |
| 588 | 20250416 | 092100 | 716237250 | 32900 | 33000 | 33000 | 32900 | 42 |
| 589 | 20250416 | 092000 | 714852700 | 32850 | 32850 | 33000 | 32850 | 679 |
| 590 | 20250416 | 091900 | 692518500 | 32900 | 32900 | 32900 | 32850 | 522 |
| 591 | 20250416 | 091800 | 675345450 | 32900 | 32850 | 32900 | 32850 | 49 |
| 592 | 20250416 | 091700 | 673735300 | 32850 | 32850 | 32850 | 32750 | 1668 |
| 593 | 20250416 | 091600 | 618980500 | 32850 | 32800 | 32850 | 32800 | 196 |
| 594 | 20250416 | 091500 | 612543150 | 32800 | 32850 | 32850 | 32800 | 507 |
| 595 | 20250416 | 091400 | 595897000 | 32900 | 32800 | 32900 | 32800 | 747 |
| 596 | 20250416 | 091300 | 571352500 | 32800 | 32750 | 32850 | 32750 | 1322 |
| 597 | 20250416 | 091200 | 528035600 | 32750 | 32850 | 32850 | 32750 | 422 |
| 598 | 20250416 | 091100 | 514192150 | 32850 | 32850 | 32850 | 32800 | 858 |
| 599 | 20250416 | 091000 | 486009450 | 32900 | 32950 | 32950 | 32900 | 287 |
| 600 | 20250416 | 090900 | 476564700 | 32950 | 32950 | 32950 | 32900 | 1199 |
| 601 | 20250416 | 090800 | 437071650 | 33000 | 33000 | 33000 | 32950 | 622 |
| 602 | 20250416 | 090700 | 416565950 | 33050 | 33000 | 33050 | 32950 | 620 |
| 603 | 20250416 | 090600 | 396109400 | 33000 | 33000 | 33050 | 32950 | 240 |
| 604 | 20250416 | 090500 | 388196500 | 33000 | 32950 | 33050 | 32800 | 2434 |
| 605 | 20250416 | 090400 | 308073100 | 32900 | 33000 | 33050 | 32900 | 1002 |
| 606 | 20250416 | 090300 | 275020800 | 33050 | 33050 | 33300 | 33000 | 899 |
| 607 | 20250416 | 090200 | 245295900 | 33100 | 32900 | 33300 | 32900 | 1020 |
| 608 | 20250416 | 090100 | 211526500 | 32850 | 33150 | 33200 | 32850 | 2927 |
| 609 | 20250416 | 090000 | 115159750 | 33150 | 32750 | 33150 | 32750 | 3511 |