33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 192400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 3 | 20250416 | 192300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 4 | 20250416 | 192200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 5 | 20250416 | 192100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 6 | 20250416 | 192000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 7 | 20250416 | 191900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 8 | 20250416 | 191800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 9 | 20250416 | 191700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 10 | 20250416 | 191600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 11 | 20250416 | 191500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 12 | 20250416 | 191400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 13 | 20250416 | 191300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 14 | 20250416 | 191200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 15 | 20250416 | 191100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 16 | 20250416 | 191000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 17 | 20250416 | 190900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 18 | 20250416 | 190800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 19 | 20250416 | 190700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 20 | 20250416 | 190600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 21 | 20250416 | 190500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 22 | 20250416 | 190400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 23 | 20250416 | 190300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 24 | 20250416 | 190200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 25 | 20250416 | 190100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 26 | 20250416 | 190000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 27 | 20250416 | 185900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 28 | 20250416 | 185800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 29 | 20250416 | 185700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 30 | 20250416 | 185600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 31 | 20250416 | 185500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 32 | 20250416 | 185400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 33 | 20250416 | 185300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 34 | 20250416 | 185200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 35 | 20250416 | 185100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 36 | 20250416 | 185000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 37 | 20250416 | 184900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 38 | 20250416 | 184800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 39 | 20250416 | 184700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 40 | 20250416 | 184600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 41 | 20250416 | 184500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 42 | 20250416 | 184400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 43 | 20250416 | 184300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 44 | 20250416 | 184200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 45 | 20250416 | 184100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 46 | 20250416 | 184000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 47 | 20250416 | 183900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 48 | 20250416 | 183800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 49 | 20250416 | 183700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 50 | 20250416 | 183600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 51 | 20250416 | 183500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 52 | 20250416 | 183400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 53 | 20250416 | 183300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 54 | 20250416 | 183200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 55 | 20250416 | 183100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 56 | 20250416 | 183000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 57 | 20250416 | 182900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 58 | 20250416 | 182800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 59 | 20250416 | 182700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 60 | 20250416 | 182600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 61 | 20250416 | 182500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 62 | 20250416 | 182400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 63 | 20250416 | 182300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 64 | 20250416 | 182200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 65 | 20250416 | 182100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 66 | 20250416 | 182000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 67 | 20250416 | 181900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 68 | 20250416 | 181800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 69 | 20250416 | 181700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 70 | 20250416 | 181600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 71 | 20250416 | 181500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 72 | 20250416 | 181400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 73 | 20250416 | 181300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 74 | 20250416 | 181200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 75 | 20250416 | 181100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 76 | 20250416 | 181000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 77 | 20250416 | 180900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 78 | 20250416 | 180800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 79 | 20250416 | 180700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 80 | 20250416 | 180600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 81 | 20250416 | 180500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 82 | 20250416 | 180400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 83 | 20250416 | 180300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 84 | 20250416 | 180200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 85 | 20250416 | 180100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 86 | 20250416 | 180000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 87 | 20250416 | 175900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 88 | 20250416 | 175800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 89 | 20250416 | 175700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 90 | 20250416 | 175600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 91 | 20250416 | 175500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 92 | 20250416 | 175400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 93 | 20250416 | 175300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 94 | 20250416 | 175200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 95 | 20250416 | 175100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 96 | 20250416 | 175000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 97 | 20250416 | 174900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 98 | 20250416 | 174800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 99 | 20250416 | 174700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 100 | 20250416 | 174600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 101 | 20250416 | 174500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 102 | 20250416 | 174400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 103 | 20250416 | 174300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 104 | 20250416 | 174200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 105 | 20250416 | 174100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 106 | 20250416 | 174000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 107 | 20250416 | 173900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 108 | 20250416 | 173800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 109 | 20250416 | 173700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 110 | 20250416 | 173600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 111 | 20250416 | 173500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 112 | 20250416 | 173400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 113 | 20250416 | 173300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 114 | 20250416 | 173200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 115 | 20250416 | 173100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 116 | 20250416 | 173000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 117 | 20250416 | 172900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 118 | 20250416 | 172800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 119 | 20250416 | 172700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 120 | 20250416 | 172600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 121 | 20250416 | 172500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 122 | 20250416 | 172400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 123 | 20250416 | 172300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 124 | 20250416 | 172200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 125 | 20250416 | 172100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 126 | 20250416 | 172000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 127 | 20250416 | 171900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 128 | 20250416 | 171800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 129 | 20250416 | 171700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 130 | 20250416 | 171600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 131 | 20250416 | 171500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 132 | 20250416 | 171400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 133 | 20250416 | 171300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 134 | 20250416 | 171200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 135 | 20250416 | 171100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 136 | 20250416 | 171000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 137 | 20250416 | 170900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 138 | 20250416 | 170800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 139 | 20250416 | 170700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 140 | 20250416 | 170600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 141 | 20250416 | 170500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 142 | 20250416 | 170400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 143 | 20250416 | 170300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 144 | 20250416 | 170200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 145 | 20250416 | 170100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 146 | 20250416 | 170000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 147 | 20250416 | 165900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 148 | 20250416 | 165800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 149 | 20250416 | 165700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 150 | 20250416 | 165600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 151 | 20250416 | 165500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 152 | 20250416 | 165400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 153 | 20250416 | 165300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 154 | 20250416 | 165200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 155 | 20250416 | 165100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 156 | 20250416 | 165000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 157 | 20250416 | 164900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 158 | 20250416 | 164800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 159 | 20250416 | 164700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 160 | 20250416 | 164600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 161 | 20250416 | 164500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 162 | 20250416 | 164400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 163 | 20250416 | 164300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 164 | 20250416 | 164200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 165 | 20250416 | 164100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 166 | 20250416 | 164000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 167 | 20250416 | 163900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 168 | 20250416 | 163800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 169 | 20250416 | 163700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 170 | 20250416 | 163600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 171 | 20250416 | 163500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 172 | 20250416 | 163400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 173 | 20250416 | 163300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 174 | 20250416 | 163200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 175 | 20250416 | 163100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 176 | 20250416 | 163000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 177 | 20250416 | 162900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 178 | 20250416 | 162800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 179 | 20250416 | 162700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 180 | 20250416 | 162600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 181 | 20250416 | 162500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 182 | 20250416 | 162400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 183 | 20250416 | 162300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 184 | 20250416 | 162200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 185 | 20250416 | 162100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 186 | 20250416 | 162000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 187 | 20250416 | 161900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 188 | 20250416 | 161800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 189 | 20250416 | 161700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 190 | 20250416 | 161600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 191 | 20250416 | 161500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 192 | 20250416 | 161400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 193 | 20250416 | 161300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 194 | 20250416 | 161200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 195 | 20250416 | 161100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 196 | 20250416 | 161000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 197 | 20250416 | 160900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 198 | 20250416 | 160800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 199 | 20250416 | 160700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 200 | 20250416 | 160600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 201 | 20250416 | 160500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 202 | 20250416 | 160400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 203 | 20250416 | 160300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 204 | 20250416 | 160200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 205 | 20250416 | 160100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 206 | 20250416 | 160000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 207 | 20250416 | 155900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 208 | 20250416 | 155800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 209 | 20250416 | 155700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 210 | 20250416 | 155600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 211 | 20250416 | 155500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 212 | 20250416 | 155400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 213 | 20250416 | 155300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 214 | 20250416 | 155200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 215 | 20250416 | 155100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 216 | 20250416 | 155000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 217 | 20250416 | 154900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 218 | 20250416 | 154800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 219 | 20250416 | 154700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 220 | 20250416 | 154600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 221 | 20250416 | 154500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 222 | 20250416 | 154400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 223 | 20250416 | 154300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 224 | 20250416 | 154200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 225 | 20250416 | 154100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 226 | 20250416 | 154000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 227 | 20250416 | 153900 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 228 | 20250416 | 153800 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 229 | 20250416 | 153700 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 230 | 20250416 | 153600 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 231 | 20250416 | 153500 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 232 | 20250416 | 153400 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 233 | 20250416 | 153300 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 234 | 20250416 | 153200 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 235 | 20250416 | 153100 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 0 |
| 236 | 20250416 | 153000 | 8263616850 | 50900 | 50900 | 50900 | 50900 | 4079 |
| 237 | 20250416 | 152900 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 238 | 20250416 | 152800 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 239 | 20250416 | 152700 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 240 | 20250416 | 152600 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 241 | 20250416 | 152500 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 242 | 20250416 | 152400 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 243 | 20250416 | 152300 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 244 | 20250416 | 152200 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 245 | 20250416 | 152100 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 246 | 20250416 | 152000 | 8055995750 | 50900 | 50900 | 50900 | 50900 | 0 |
| 247 | 20250416 | 151900 | 8055995750 | 50900 | 50600 | 50900 | 50600 | 350 |
| 248 | 20250416 | 151800 | 8038203550 | 50600 | 50650 | 50800 | 50600 | 330 |
| 249 | 20250416 | 151700 | 8021469150 | 50700 | 50700 | 50800 | 50600 | 228 |
| 250 | 20250416 | 151600 | 8009916850 | 50800 | 50600 | 50800 | 50500 | 465 |
| 251 | 20250416 | 151500 | 7986356450 | 50600 | 50700 | 50700 | 50500 | 905 |
| 252 | 20250416 | 151400 | 7940566350 | 50700 | 50600 | 50800 | 50500 | 295 |
| 253 | 20250416 | 151300 | 7925632450 | 50500 | 50700 | 50700 | 50400 | 909 |
| 254 | 20250416 | 151200 | 7879756650 | 50600 | 50500 | 50600 | 50500 | 192 |
| 255 | 20250416 | 151100 | 7870046450 | 50500 | 50400 | 50600 | 50400 | 502 |
| 256 | 20250416 | 151000 | 7844727550 | 50400 | 50600 | 50700 | 50300 | 2208 |
| 257 | 20250416 | 150900 | 7733263650 | 50600 | 50600 | 50700 | 50500 | 553 |
| 258 | 20250416 | 150800 | 7705271350 | 50600 | 50600 | 50600 | 50500 | 1092 |
| 259 | 20250416 | 150700 | 7650046850 | 50600 | 50700 | 50700 | 50500 | 844 |
| 260 | 20250416 | 150600 | 7607369850 | 50700 | 50600 | 50700 | 50500 | 976 |
| 261 | 20250416 | 150500 | 7557974550 | 50500 | 50600 | 50600 | 50500 | 1351 |
| 262 | 20250416 | 150400 | 7489624250 | 50600 | 50600 | 50700 | 50500 | 323 |
| 263 | 20250416 | 150300 | 7473278950 | 50600 | 50500 | 50600 | 50500 | 338 |
| 264 | 20250416 | 150200 | 7456188450 | 50600 | 50600 | 50600 | 50500 | 622 |
| 265 | 20250416 | 150100 | 7424745850 | 50600 | 50500 | 50700 | 50500 | 413 |
| 266 | 20250416 | 150000 | 7403857050 | 50500 | 50500 | 50600 | 50500 | 112 |
| 267 | 20250416 | 145900 | 7398200450 | 50500 | 50600 | 50600 | 50500 | 217 |
| 268 | 20250416 | 145800 | 7387232500 | 50600 | 50600 | 50600 | 50500 | 521 |
| 269 | 20250416 | 145700 | 7360903300 | 50500 | 50600 | 50700 | 50500 | 929 |
| 270 | 20250416 | 145600 | 7313942500 | 50500 | 50500 | 50600 | 50500 | 279 |
| 271 | 20250416 | 145500 | 7299850950 | 50500 | 50600 | 50600 | 50500 | 628 |
| 272 | 20250416 | 145400 | 7268101450 | 50600 | 50600 | 50600 | 50600 | 331 |
| 273 | 20250416 | 145300 | 7251352850 | 50600 | 50650 | 50700 | 50600 | 594 |
| 274 | 20250416 | 145200 | 7221249150 | 50600 | 50600 | 50650 | 50600 | 554 |
| 275 | 20250416 | 145100 | 7193216650 | 50600 | 50700 | 50700 | 50600 | 294 |
| 276 | 20250416 | 145000 | 7178340150 | 50600 | 50700 | 50700 | 50600 | 367 |
| 277 | 20250416 | 144900 | 7159741050 | 50600 | 50700 | 50800 | 50600 | 1068 |
| 278 | 20250416 | 144800 | 7105617650 | 50700 | 50700 | 50700 | 50700 | 275 |
| 279 | 20250416 | 144700 | 7091675150 | 50700 | 50700 | 50800 | 50700 | 157 |
| 280 | 20250416 | 144600 | 7083712900 | 50700 | 50800 | 50800 | 50700 | 308 |
| 281 | 20250416 | 144500 | 7068072500 | 50800 | 50800 | 50800 | 50800 | 311 |
| 282 | 20250416 | 144400 | 7052273700 | 50800 | 50800 | 50800 | 50800 | 98 |
| 283 | 20250416 | 144300 | 7047295300 | 50800 | 50800 | 50800 | 50800 | 89 |
| 284 | 20250416 | 144200 | 7042774100 | 50800 | 50800 | 50800 | 50800 | 101 |
| 285 | 20250416 | 144100 | 7037643300 | 50800 | 50800 | 50900 | 50800 | 97 |
| 286 | 20250416 | 144000 | 7032715000 | 50850 | 50800 | 50900 | 50800 | 41 |
| 287 | 20250416 | 143900 | 7030630800 | 50800 | 50700 | 50800 | 50700 | 539 |
| 288 | 20250416 | 143800 | 7003250900 | 50700 | 50700 | 50700 | 50600 | 791 |
| 289 | 20250416 | 143700 | 6963152100 | 50700 | 50700 | 50750 | 50700 | 253 |
| 290 | 20250416 | 143600 | 6950322450 | 50700 | 50700 | 50800 | 50700 | 76 |
| 291 | 20250416 | 143500 | 6946464800 | 50800 | 50700 | 50800 | 50700 | 670 |
| 292 | 20250416 | 143400 | 6912434950 | 50700 | 50700 | 50800 | 50700 | 167 |
| 293 | 20250416 | 143300 | 6903967950 | 50700 | 50700 | 50800 | 50600 | 223 |
| 294 | 20250416 | 143200 | 6892664550 | 50800 | 50700 | 50800 | 50600 | 968 |
| 295 | 20250416 | 143100 | 6843609250 | 50700 | 50700 | 50700 | 50600 | 371 |
| 296 | 20250416 | 143000 | 6824809000 | 50700 | 50700 | 50800 | 50600 | 977 |
| 297 | 20250416 | 142900 | 6775280300 | 50700 | 50700 | 50800 | 50700 | 426 |
| 298 | 20250416 | 142800 | 6753660100 | 50700 | 50700 | 50800 | 50700 | 1202 |
| 299 | 20250416 | 142700 | 6692622500 | 50700 | 50700 | 50800 | 50700 | 1130 |
| 300 | 20250416 | 142600 | 6635324300 | 50800 | 50900 | 50900 | 50700 | 1074 |
| 301 | 20250416 | 142500 | 6580767700 | 50900 | 50900 | 51000 | 50900 | 270 |
| 302 | 20250416 | 142400 | 6567024200 | 50900 | 51000 | 51000 | 50900 | 754 |
| 303 | 20250416 | 142300 | 6528643500 | 51000 | 50900 | 51000 | 50900 | 161 |
| 304 | 20250416 | 142200 | 6520445500 | 51000 | 51000 | 51050 | 51000 | 700 |
| 305 | 20250416 | 142100 | 6484745450 | 51000 | 51000 | 51000 | 51000 | 162 |
| 306 | 20250416 | 142000 | 6476483450 | 51000 | 51000 | 51100 | 51000 | 1593 |
| 307 | 20250416 | 141900 | 6395240200 | 51050 | 51000 | 51100 | 51000 | 177 |
| 308 | 20250416 | 141800 | 6386208050 | 51000 | 51000 | 51050 | 51000 | 311 |
| 309 | 20250416 | 141700 | 6370345650 | 51050 | 51000 | 51050 | 51000 | 1074 |
| 310 | 20250416 | 141600 | 6315570700 | 51000 | 51000 | 51050 | 51000 | 78 |
| 311 | 20250416 | 141500 | 6311592500 | 51000 | 51000 | 51100 | 51000 | 219 |
| 312 | 20250416 | 141400 | 6300423100 | 51000 | 51100 | 51100 | 51000 | 175 |
| 313 | 20250416 | 141300 | 6291493500 | 51000 | 51000 | 51100 | 51000 | 281 |
| 314 | 20250416 | 141200 | 6277157050 | 51100 | 51100 | 51150 | 51000 | 643 |
| 315 | 20250416 | 141100 | 6244315700 | 51100 | 51150 | 51200 | 51100 | 1885 |
| 316 | 20250416 | 141000 | 6147891500 | 51100 | 51200 | 51200 | 51100 | 1663 |
| 317 | 20250416 | 140900 | 6062869600 | 51200 | 51200 | 51250 | 51200 | 348 |
| 318 | 20250416 | 140800 | 6045051900 | 51200 | 51200 | 51250 | 51200 | 177 |
| 319 | 20250416 | 140700 | 6035989450 | 51200 | 51200 | 51300 | 51200 | 475 |
| 320 | 20250416 | 140600 | 6011667550 | 51200 | 51200 | 51200 | 51200 | 423 |
| 321 | 20250416 | 140500 | 5990009950 | 51300 | 51300 | 51300 | 51200 | 275 |
| 322 | 20250416 | 140400 | 5975927050 | 51200 | 51300 | 51300 | 51200 | 2062 |
| 323 | 20250416 | 140300 | 5870148050 | 51300 | 51300 | 51400 | 51300 | 454 |
| 324 | 20250416 | 140200 | 5846841650 | 51300 | 51300 | 51400 | 51300 | 658 |
| 325 | 20250416 | 140100 | 5813026150 | 51300 | 51400 | 51400 | 51300 | 118 |
| 326 | 20250416 | 140000 | 5806972450 | 51400 | 51500 | 51500 | 51400 | 1443 |
| 327 | 20250416 | 135900 | 5732802150 | 51400 | 51400 | 51500 | 51400 | 595 |
| 328 | 20250416 | 135800 | 5702210050 | 51400 | 51400 | 51500 | 51400 | 345 |
| 329 | 20250416 | 135700 | 5684470950 | 51400 | 51400 | 51400 | 51400 | 160 |
| 330 | 20250416 | 135600 | 5676246950 | 51400 | 51500 | 51500 | 51400 | 121 |
| 331 | 20250416 | 135500 | 5670024550 | 51400 | 51400 | 51500 | 51400 | 101 |
| 332 | 20250416 | 135400 | 5664832550 | 51400 | 51400 | 51500 | 51400 | 130 |
| 333 | 20250416 | 135300 | 5658149450 | 51400 | 51400 | 51400 | 51400 | 5 |
| 334 | 20250416 | 135200 | 5657892450 | 51450 | 51400 | 51450 | 51400 | 76 |
| 335 | 20250416 | 135100 | 5653985800 | 51400 | 51400 | 51500 | 51400 | 97 |
| 336 | 20250416 | 135000 | 5648999800 | 51400 | 51400 | 51400 | 51400 | 179 |
| 337 | 20250416 | 134900 | 5639799200 | 51400 | 51400 | 51400 | 51400 | 191 |
| 338 | 20250416 | 134800 | 5629981800 | 51400 | 51400 | 51500 | 51400 | 458 |
| 339 | 20250416 | 134700 | 5606439500 | 51500 | 51500 | 51500 | 51400 | 148 |
| 340 | 20250416 | 134600 | 5598827100 | 51500 | 51400 | 51500 | 51400 | 221 |
| 341 | 20250416 | 134500 | 5587464500 | 51400 | 51400 | 51400 | 51400 | 337 |
| 342 | 20250416 | 134400 | 5570142700 | 51400 | 51400 | 51400 | 51400 | 172 |
| 343 | 20250416 | 134300 | 5561301900 | 51500 | 51400 | 51500 | 51400 | 21 |
| 344 | 20250416 | 134200 | 5560221500 | 51400 | 51500 | 51500 | 51400 | 52 |
| 345 | 20250416 | 134100 | 5557546000 | 51400 | 51400 | 51400 | 51400 | 5 |
| 346 | 20250416 | 134000 | 5557289000 | 51400 | 51400 | 51500 | 51400 | 126 |
| 347 | 20250416 | 133900 | 5550811600 | 51500 | 51500 | 51500 | 51400 | 755 |
| 348 | 20250416 | 133800 | 5511936100 | 51500 | 51500 | 51500 | 51500 | 96 |
| 349 | 20250416 | 133700 | 5506992100 | 51500 | 51600 | 51600 | 51500 | 151 |
| 350 | 20250416 | 133600 | 5499213150 | 51550 | 51500 | 51550 | 51500 | 376 |
| 351 | 20250416 | 133500 | 5479844600 | 51500 | 51600 | 51600 | 51500 | 274 |
| 352 | 20250416 | 133400 | 5465733200 | 51600 | 51550 | 51600 | 51500 | 98 |
| 353 | 20250416 | 133300 | 5460683500 | 51550 | 51600 | 51600 | 51500 | 117 |
| 354 | 20250416 | 133200 | 5454652400 | 51500 | 51500 | 51600 | 51500 | 140 |
| 355 | 20250416 | 133100 | 5447442300 | 51500 | 51500 | 51500 | 51500 | 109 |
| 356 | 20250416 | 133000 | 5441828800 | 51600 | 51500 | 51600 | 51500 | 165 |
| 357 | 20250416 | 132900 | 5433328400 | 51500 | 51500 | 51500 | 51500 | 142 |
| 358 | 20250416 | 132800 | 5426015400 | 51500 | 51500 | 51500 | 51500 | 114 |
| 359 | 20250416 | 132700 | 5420144400 | 51500 | 51500 | 51500 | 51500 | 158 |
| 360 | 20250416 | 132600 | 5412007400 | 51500 | 51600 | 51600 | 51500 | 361 |
| 361 | 20250416 | 132500 | 5393408000 | 51500 | 51500 | 51500 | 51500 | 635 |
| 362 | 20250416 | 132400 | 5360705500 | 51600 | 51600 | 51600 | 51600 | 10 |
| 363 | 20250416 | 132300 | 5360189500 | 51500 | 51500 | 51600 | 51500 | 95 |
| 364 | 20250416 | 132200 | 5355295900 | 51600 | 51500 | 51600 | 51500 | 418 |
| 365 | 20250416 | 132100 | 5333735900 | 51500 | 51500 | 51500 | 51500 | 350 |
| 366 | 20250416 | 132000 | 5315710900 | 51500 | 51600 | 51600 | 51500 | 599 |
| 367 | 20250416 | 131900 | 5284814000 | 51700 | 51600 | 51700 | 51600 | 127 |
| 368 | 20250416 | 131800 | 5278260700 | 51600 | 51650 | 51700 | 51600 | 764 |
| 369 | 20250416 | 131700 | 5238836550 | 51600 | 51600 | 51600 | 51600 | 101 |
| 370 | 20250416 | 131600 | 5233624950 | 51600 | 51600 | 51600 | 51600 | 71 |
| 371 | 20250416 | 131500 | 5229961350 | 51600 | 51600 | 51600 | 51600 | 161 |
| 372 | 20250416 | 131400 | 5221653750 | 51600 | 51600 | 51600 | 51600 | 443 |
| 373 | 20250416 | 131300 | 5198794950 | 51600 | 51650 | 51650 | 51600 | 3 |
| 374 | 20250416 | 131200 | 5198640100 | 51650 | 51650 | 51650 | 51650 | 4 |
| 375 | 20250416 | 131100 | 5198433500 | 51600 | 51600 | 51600 | 51600 | 2 |
| 376 | 20250416 | 131000 | 5198330300 | 51600 | 51600 | 51600 | 51600 | 105 |
| 377 | 20250416 | 130900 | 5192912300 | 51600 | 51600 | 51700 | 51600 | 1217 |
| 378 | 20250416 | 130800 | 5130012950 | 51600 | 51600 | 51600 | 51600 | 229 |
| 379 | 20250416 | 130700 | 5118196550 | 51600 | 51600 | 51600 | 51600 | 199 |
| 380 | 20250416 | 130600 | 5107928150 | 51600 | 51600 | 51600 | 51600 | 102 |
| 381 | 20250416 | 130500 | 5102664950 | 51650 | 51600 | 51650 | 51600 | 137 |
| 382 | 20250416 | 130400 | 5095595500 | 51600 | 51600 | 51650 | 51600 | 27 |
| 383 | 20250416 | 130300 | 5094202200 | 51600 | 51600 | 51600 | 51600 | 156 |
| 384 | 20250416 | 130200 | 5086152600 | 51600 | 51600 | 51600 | 51600 | 98 |
| 385 | 20250416 | 130100 | 5081095800 | 51600 | 51600 | 51650 | 51600 | 113 |
| 386 | 20250416 | 130000 | 5075264750 | 51650 | 51650 | 51650 | 51600 | 59 |
| 387 | 20250416 | 125900 | 5072218800 | 51600 | 51600 | 51600 | 51600 | 182 |
| 388 | 20250416 | 125800 | 5062827600 | 51600 | 51600 | 51600 | 51600 | 94 |
| 389 | 20250416 | 125700 | 5057977200 | 51600 | 51600 | 51600 | 51600 | 67 |
| 390 | 20250416 | 125600 | 5054520000 | 51600 | 51600 | 51600 | 51600 | 132 |
| 391 | 20250416 | 125500 | 5047708800 | 51600 | 51600 | 51600 | 51600 | 332 |
| 392 | 20250416 | 125400 | 5030577600 | 51600 | 51600 | 51700 | 51600 | 449 |
| 393 | 20250416 | 125300 | 5007409100 | 51600 | 51700 | 51700 | 51600 | 444 |
| 394 | 20250416 | 125200 | 4984471700 | 51700 | 51700 | 51700 | 51700 | 228 |
| 395 | 20250416 | 125100 | 4972684100 | 51700 | 51700 | 51700 | 51700 | 159 |
| 396 | 20250416 | 125000 | 4964463800 | 51700 | 51700 | 51700 | 51700 | 183 |
| 397 | 20250416 | 124900 | 4955002700 | 51700 | 51700 | 51700 | 51700 | 991 |
| 398 | 20250416 | 124800 | 4903768000 | 51600 | 51700 | 51700 | 51600 | 1145 |
| 399 | 20250416 | 124700 | 4844627900 | 51600 | 51900 | 51900 | 51500 | 7835 |
| 400 | 20250416 | 124600 | 4439511500 | 51900 | 51800 | 51900 | 51800 | 152 |
| 401 | 20250416 | 124500 | 4431633600 | 51800 | 51800 | 51800 | 51800 | 53 |
| 402 | 20250416 | 124400 | 4428888200 | 51800 | 51800 | 51800 | 51800 | 115 |
| 403 | 20250416 | 124300 | 4422931200 | 51800 | 51900 | 51900 | 51800 | 79 |
| 404 | 20250416 | 124200 | 4418835500 | 51800 | 51800 | 51800 | 51800 | 19 |
| 405 | 20250416 | 124100 | 4417851300 | 51800 | 51800 | 51800 | 51800 | 636 |
| 406 | 20250416 | 124000 | 4384906500 | 51800 | 51800 | 51900 | 51800 | 268 |
| 407 | 20250416 | 123900 | 4371023400 | 51800 | 51800 | 51800 | 51800 | 10 |
| 408 | 20250416 | 123800 | 4370505400 | 51800 | 51800 | 51900 | 51800 | 576 |
| 409 | 20250416 | 123700 | 4340616900 | 51800 | 51800 | 51800 | 51800 | 4 |
| 410 | 20250416 | 123600 | 4340409700 | 51800 | 51900 | 51900 | 51800 | 292 |
| 411 | 20250416 | 123500 | 4325279000 | 51900 | 51800 | 51900 | 51800 | 133 |
| 412 | 20250416 | 123400 | 4318387600 | 51900 | 51900 | 51900 | 51900 | 7 |
| 413 | 20250416 | 123300 | 4318024300 | 51900 | 51900 | 51900 | 51800 | 31 |
| 414 | 20250416 | 123200 | 4316416600 | 51800 | 51900 | 51900 | 51800 | 11 |
| 415 | 20250416 | 123100 | 4315846200 | 51900 | 51900 | 51900 | 51800 | 502 |
| 416 | 20250416 | 123000 | 4289794100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 417 | 20250416 | 122900 | 4289794100 | 51800 | 51800 | 51800 | 51800 | 2 |
| 418 | 20250416 | 122800 | 4289690500 | 51900 | 51900 | 51900 | 51800 | 55 |
| 419 | 20250416 | 122700 | 4286837500 | 51800 | 51800 | 51800 | 51800 | 14 |
| 420 | 20250416 | 122600 | 4286112300 | 51800 | 51800 | 51800 | 51800 | 12 |
| 421 | 20250416 | 122500 | 4285490700 | 51800 | 51900 | 51900 | 51800 | 1078 |
| 422 | 20250416 | 122400 | 4229550900 | 51900 | 51900 | 52000 | 51900 | 25 |
| 423 | 20250416 | 122300 | 4228253300 | 51900 | 51900 | 51900 | 51800 | 768 |
| 424 | 20250416 | 122200 | 4188399600 | 51800 | 51800 | 51900 | 51800 | 884 |
| 425 | 20250416 | 122100 | 4142534900 | 51900 | 51900 | 51900 | 51800 | 103 |
| 426 | 20250416 | 122000 | 4137194800 | 51900 | 51900 | 51900 | 51900 | 12 |
| 427 | 20250416 | 121900 | 4136572000 | 51900 | 51800 | 51900 | 51800 | 135 |
| 428 | 20250416 | 121800 | 4129567800 | 51800 | 51800 | 51900 | 51800 | 509 |
| 429 | 20250416 | 121700 | 4103170300 | 51800 | 51900 | 51900 | 51800 | 1475 |
| 430 | 20250416 | 121600 | 4026621700 | 51900 | 51900 | 51900 | 51900 | 4 |
| 431 | 20250416 | 121500 | 4026414100 | 51900 | 51900 | 51900 | 51900 | 10 |
| 432 | 20250416 | 121400 | 4025895100 | 51900 | 51900 | 52000 | 51900 | 60 |
| 433 | 20250416 | 121300 | 4022779200 | 51900 | 51900 | 52000 | 51900 | 19 |
| 434 | 20250416 | 121200 | 4021792400 | 51900 | 51900 | 51900 | 51900 | 30 |
| 435 | 20250416 | 121100 | 4020235400 | 51900 | 51900 | 51900 | 51900 | 11 |
| 436 | 20250416 | 121000 | 4019664500 | 52000 | 52000 | 52000 | 51900 | 60 |
| 437 | 20250416 | 120900 | 4016544800 | 52000 | 51900 | 52000 | 51900 | 125 |
| 438 | 20250416 | 120800 | 4010057100 | 51900 | 51900 | 51900 | 51900 | 427 |
| 439 | 20250416 | 120700 | 3987895800 | 51900 | 51900 | 51900 | 51900 | 3 |
| 440 | 20250416 | 120600 | 3987740100 | 51900 | 51900 | 51900 | 51900 | 861 |
| 441 | 20250416 | 120500 | 3943054200 | 51800 | 51900 | 51900 | 51800 | 16 |
| 442 | 20250416 | 120400 | 3942225200 | 51800 | 51900 | 51900 | 51800 | 148 |
| 443 | 20250416 | 120300 | 3934547200 | 51800 | 51900 | 51900 | 51800 | 17 |
| 444 | 20250416 | 120200 | 3933665200 | 51800 | 51800 | 51800 | 51800 | 10 |
| 445 | 20250416 | 120100 | 3933147200 | 51800 | 51800 | 51800 | 51800 | 18 |
| 446 | 20250416 | 120000 | 3932214800 | 51900 | 51800 | 51900 | 51800 | 4 |
| 447 | 20250416 | 115900 | 3932007400 | 51800 | 51800 | 51800 | 51800 | 81 |
| 448 | 20250416 | 115800 | 3927811600 | 51800 | 51700 | 51800 | 51700 | 332 |
| 449 | 20250416 | 115700 | 3910615300 | 51700 | 51700 | 51700 | 51700 | 21 |
| 450 | 20250416 | 115600 | 3909529600 | 51700 | 51700 | 51800 | 51700 | 563 |
| 451 | 20250416 | 115500 | 3880367100 | 51700 | 51700 | 51700 | 51700 | 46 |
| 452 | 20250416 | 115400 | 3877988900 | 51800 | 51700 | 51800 | 51700 | 24 |
| 453 | 20250416 | 115300 | 3876745800 | 51800 | 51800 | 51800 | 51700 | 28 |
| 454 | 20250416 | 115200 | 3875295600 | 51700 | 51800 | 51800 | 51700 | 8 |
| 455 | 20250416 | 115100 | 3874881700 | 51800 | 51800 | 51800 | 51700 | 11 |
| 456 | 20250416 | 115000 | 3874312100 | 51800 | 51800 | 51800 | 51800 | 60 |
| 457 | 20250416 | 114900 | 3871204100 | 51700 | 51800 | 51800 | 51700 | 731 |
| 458 | 20250416 | 114800 | 3833339900 | 51800 | 51700 | 51800 | 51700 | 46 |
| 459 | 20250416 | 114700 | 3830957800 | 51800 | 51750 | 51800 | 51700 | 75 |
| 460 | 20250416 | 114600 | 3827074050 | 51750 | 51800 | 51800 | 51750 | 13 |
| 461 | 20250416 | 114500 | 3826400750 | 51800 | 51800 | 51800 | 51750 | 482 |
| 462 | 20250416 | 114400 | 3801433950 | 51750 | 51800 | 51800 | 51750 | 31 |
| 463 | 20250416 | 114300 | 3799828250 | 51750 | 51600 | 51750 | 51600 | 1443 |
| 464 | 20250416 | 114200 | 3725225100 | 51600 | 51600 | 51700 | 51600 | 37 |
| 465 | 20250416 | 114100 | 3723313800 | 51600 | 51600 | 51700 | 51600 | 217 |
| 466 | 20250416 | 114000 | 3712106500 | 51600 | 51600 | 51700 | 51600 | 100 |
| 467 | 20250416 | 113900 | 3706944900 | 51600 | 51700 | 51700 | 51600 | 3 |
| 468 | 20250416 | 113800 | 3706790000 | 51600 | 51600 | 51600 | 51600 | 0 |
| 469 | 20250416 | 113700 | 3706790000 | 51600 | 51600 | 51700 | 51600 | 29 |
| 470 | 20250416 | 113600 | 3705293200 | 51600 | 51600 | 51600 | 51600 | 18 |
| 471 | 20250416 | 113500 | 3704364400 | 51600 | 51600 | 51650 | 51600 | 33 |
| 472 | 20250416 | 113400 | 3702661550 | 51600 | 51700 | 51700 | 51600 | 19 |
| 473 | 20250416 | 113300 | 3701681050 | 51700 | 51700 | 51700 | 51600 | 242 |
| 474 | 20250416 | 113200 | 3689170950 | 51600 | 51600 | 51600 | 51600 | 31 |
| 475 | 20250416 | 113100 | 3687571350 | 51600 | 51600 | 51600 | 51600 | 18 |
| 476 | 20250416 | 113000 | 3686642550 | 51600 | 51600 | 51700 | 51600 | 1354 |
| 477 | 20250416 | 112900 | 3616656150 | 51600 | 51600 | 51600 | 51600 | 581 |
| 478 | 20250416 | 112800 | 3586676550 | 51600 | 51600 | 51650 | 51600 | 560 |
| 479 | 20250416 | 112700 | 3557778900 | 51600 | 51600 | 51600 | 51600 | 100 |
| 480 | 20250416 | 112600 | 3552618900 | 51600 | 51600 | 51600 | 51600 | 98 |
| 481 | 20250416 | 112500 | 3547562100 | 51600 | 51600 | 51600 | 51600 | 199 |
| 482 | 20250416 | 112400 | 3537293700 | 51650 | 51600 | 51700 | 51600 | 738 |
| 483 | 20250416 | 112300 | 3499212450 | 51600 | 51600 | 51700 | 51600 | 197 |
| 484 | 20250416 | 112200 | 3489046750 | 51700 | 51600 | 51700 | 51600 | 22 |
| 485 | 20250416 | 112100 | 3487909550 | 51600 | 51700 | 51700 | 51600 | 23 |
| 486 | 20250416 | 112000 | 3486722250 | 51600 | 51600 | 51600 | 51600 | 144 |
| 487 | 20250416 | 111900 | 3479291850 | 51600 | 51600 | 51650 | 51600 | 6 |
| 488 | 20250416 | 111800 | 3478982200 | 51600 | 51700 | 51700 | 51600 | 305 |
| 489 | 20250416 | 111700 | 3463213900 | 51700 | 51700 | 51700 | 51600 | 1532 |
| 490 | 20250416 | 111600 | 3384017800 | 51700 | 51800 | 51800 | 51700 | 32 |
| 491 | 20250416 | 111500 | 3382360400 | 51700 | 51800 | 51800 | 51700 | 666 |
| 492 | 20250416 | 111400 | 3347871600 | 51800 | 51800 | 51800 | 51800 | 195 |
| 493 | 20250416 | 111300 | 3337770600 | 51800 | 51800 | 51800 | 51800 | 113 |
| 494 | 20250416 | 111200 | 3331917200 | 51800 | 51900 | 51900 | 51800 | 9 |
| 495 | 20250416 | 111100 | 3331450700 | 51800 | 52000 | 52000 | 51800 | 214 |
| 496 | 20250416 | 111000 | 3320343500 | 51900 | 51900 | 51900 | 51900 | 87 |
| 497 | 20250416 | 110900 | 3315828200 | 51900 | 51800 | 51900 | 51800 | 700 |
| 498 | 20250416 | 110800 | 3279504950 | 51800 | 51800 | 51800 | 51700 | 691 |
| 499 | 20250416 | 110700 | 3243746950 | 51800 | 51800 | 51800 | 51750 | 394 |
| 500 | 20250416 | 110600 | 3223337800 | 51800 | 51800 | 51800 | 51800 | 13 |
| 501 | 20250416 | 110500 | 3222664400 | 51800 | 51700 | 51800 | 51700 | 288 |
| 502 | 20250416 | 110400 | 3207747100 | 51700 | 51700 | 51700 | 51700 | 1617 |
| 503 | 20250416 | 110300 | 3124148200 | 51600 | 51600 | 51700 | 51600 | 56 |
| 504 | 20250416 | 110200 | 3121256600 | 51600 | 51600 | 51600 | 51600 | 256 |
| 505 | 20250416 | 110100 | 3108047000 | 51600 | 51700 | 51700 | 51600 | 50 |
| 506 | 20250416 | 110000 | 3105465900 | 51700 | 51700 | 51700 | 51600 | 34 |
| 507 | 20250416 | 105900 | 3103708500 | 51600 | 51700 | 51700 | 51600 | 2729 |
| 508 | 20250416 | 105800 | 2962624600 | 51700 | 51650 | 51700 | 51600 | 149 |
| 509 | 20250416 | 105700 | 2954924750 | 51600 | 51700 | 51700 | 51600 | 74 |
| 510 | 20250416 | 105600 | 2951104200 | 51700 | 51700 | 51700 | 51600 | 2187 |
| 511 | 20250416 | 105500 | 2838046900 | 51800 | 51800 | 51800 | 51700 | 859 |
| 512 | 20250416 | 105400 | 2793587700 | 51700 | 51800 | 51800 | 51700 | 728 |
| 513 | 20250416 | 105300 | 2755882700 | 51800 | 51750 | 51800 | 51750 | 66 |
| 514 | 20250416 | 105200 | 2752464350 | 51700 | 51700 | 51700 | 51700 | 81 |
| 515 | 20250416 | 105100 | 2748276650 | 51700 | 51700 | 51700 | 51700 | 100 |
| 516 | 20250416 | 105000 | 2743106650 | 51700 | 51800 | 51800 | 51700 | 6 |
| 517 | 20250416 | 104900 | 2742796100 | 51800 | 51800 | 51800 | 51700 | 579 |
| 518 | 20250416 | 104800 | 2712808000 | 51700 | 51700 | 51800 | 51700 | 204 |
| 519 | 20250416 | 104700 | 2702255800 | 51700 | 51800 | 51900 | 51700 | 888 |
| 520 | 20250416 | 104600 | 2656254300 | 51900 | 51800 | 51900 | 51800 | 120 |
| 521 | 20250416 | 104500 | 2650038100 | 51800 | 51900 | 51900 | 51800 | 967 |
| 522 | 20250416 | 104400 | 2599944400 | 51800 | 52000 | 52000 | 51800 | 1153 |
| 523 | 20250416 | 104300 | 2540109300 | 51900 | 51900 | 51900 | 51900 | 110 |
| 524 | 20250416 | 104200 | 2534400300 | 52000 | 51900 | 52000 | 51900 | 37 |
| 525 | 20250416 | 104100 | 2532478500 | 51900 | 52000 | 52000 | 51900 | 165 |
| 526 | 20250416 | 104000 | 2523911700 | 52000 | 52000 | 52000 | 51900 | 17 |
| 527 | 20250416 | 103900 | 2523027900 | 52000 | 52000 | 52100 | 51900 | 139 |
| 528 | 20250416 | 103800 | 2515800700 | 51900 | 52100 | 52100 | 51900 | 2174 |
| 529 | 20250416 | 103700 | 2402700100 | 52200 | 52200 | 52200 | 52100 | 77 |
| 530 | 20250416 | 103600 | 2398681300 | 52100 | 52200 | 52200 | 52100 | 33 |
| 531 | 20250416 | 103500 | 2396958900 | 52200 | 52100 | 52200 | 52100 | 12 |
| 532 | 20250416 | 103400 | 2396332700 | 52100 | 52100 | 52100 | 52100 | 10 |
| 533 | 20250416 | 103300 | 2395811700 | 52100 | 52100 | 52100 | 52100 | 2 |
| 534 | 20250416 | 103200 | 2395707500 | 52100 | 52100 | 52100 | 52100 | 25 |
| 535 | 20250416 | 103100 | 2394405000 | 52100 | 52100 | 52100 | 52100 | 9 |
| 536 | 20250416 | 103000 | 2393936100 | 52100 | 52100 | 52100 | 52100 | 12 |
| 537 | 20250416 | 102900 | 2393310900 | 52100 | 52100 | 52100 | 52000 | 328 |
| 538 | 20250416 | 102800 | 2376223100 | 52000 | 52000 | 52000 | 52000 | 247 |
| 539 | 20250416 | 102700 | 2363379100 | 52000 | 52100 | 52100 | 52000 | 212 |
| 540 | 20250416 | 102600 | 2352335900 | 52100 | 52100 | 52100 | 52000 | 14 |
| 541 | 20250416 | 102500 | 2351606700 | 52100 | 52100 | 52100 | 52000 | 175 |
| 542 | 20250416 | 102400 | 2342490400 | 52100 | 52100 | 52100 | 52100 | 85 |
| 543 | 20250416 | 102300 | 2338061900 | 52100 | 52200 | 52200 | 52100 | 1009 |
| 544 | 20250416 | 102200 | 2285412200 | 52200 | 52100 | 52200 | 52000 | 246 |
| 545 | 20250416 | 102100 | 2272590600 | 52100 | 52100 | 52100 | 52100 | 223 |
| 546 | 20250416 | 102000 | 2260972300 | 52100 | 52100 | 52100 | 52100 | 195 |
| 547 | 20250416 | 101900 | 2250812800 | 52200 | 52100 | 52200 | 52100 | 429 |
| 548 | 20250416 | 101800 | 2228458900 | 52100 | 52100 | 52100 | 52100 | 88 |
| 549 | 20250416 | 101700 | 2223874100 | 52100 | 52200 | 52200 | 52100 | 32 |
| 550 | 20250416 | 101600 | 2222204600 | 52100 | 52100 | 52200 | 52100 | 187 |
| 551 | 20250416 | 101500 | 2212458900 | 52100 | 52100 | 52100 | 52100 | 458 |
| 552 | 20250416 | 101400 | 2188597100 | 52100 | 52100 | 52200 | 52100 | 65 |
| 553 | 20250416 | 101300 | 2185204900 | 52200 | 52200 | 52200 | 52200 | 1 |
| 554 | 20250416 | 101200 | 2185152700 | 52200 | 52200 | 52200 | 52100 | 19 |
| 555 | 20250416 | 101100 | 2184161100 | 52200 | 52200 | 52200 | 52200 | 9 |
| 556 | 20250416 | 101000 | 2183691300 | 52200 | 52200 | 52200 | 52100 | 50 |
| 557 | 20250416 | 100900 | 2181081500 | 52300 | 52100 | 52300 | 52100 | 364 |
| 558 | 20250416 | 100800 | 2162082500 | 52100 | 52100 | 52200 | 52100 | 227 |
| 559 | 20250416 | 100700 | 2150254800 | 52100 | 52200 | 52200 | 52100 | 245 |
| 560 | 20250416 | 100600 | 2137466700 | 52200 | 52200 | 52200 | 52100 | 126 |
| 561 | 20250416 | 100500 | 2130890800 | 52200 | 52200 | 52200 | 52100 | 81 |
| 562 | 20250416 | 100400 | 2126662800 | 52200 | 52200 | 52200 | 52100 | 74 |
| 563 | 20250416 | 100300 | 2122801000 | 52100 | 52200 | 52200 | 52100 | 633 |
| 564 | 20250416 | 100200 | 2089760200 | 52200 | 52200 | 52200 | 52100 | 613 |
| 565 | 20250416 | 100100 | 2057762800 | 52100 | 52200 | 52200 | 52100 | 50 |
| 566 | 20250416 | 100000 | 2055156200 | 52100 | 52100 | 52200 | 52100 | 120 |
| 567 | 20250416 | 095900 | 2048904100 | 52100 | 52200 | 52200 | 52100 | 772 |
| 568 | 20250416 | 095800 | 2008629100 | 52100 | 51900 | 52200 | 51900 | 746 |
| 569 | 20250416 | 095700 | 1969823600 | 51900 | 51900 | 52000 | 51900 | 71 |
| 570 | 20250416 | 095600 | 1966136500 | 52000 | 52000 | 52000 | 52000 | 77 |
| 571 | 20250416 | 095500 | 1962132500 | 51900 | 51900 | 51900 | 51900 | 63 |
| 572 | 20250416 | 095400 | 1958862800 | 51800 | 51800 | 51900 | 51800 | 548 |
| 573 | 20250416 | 095300 | 1930425100 | 51800 | 51800 | 51800 | 51800 | 57 |
| 574 | 20250416 | 095200 | 1927472500 | 51800 | 51700 | 51900 | 51700 | 570 |
| 575 | 20250416 | 095100 | 1897944000 | 51700 | 51800 | 51800 | 51700 | 1956 |
| 576 | 20250416 | 095000 | 1796775600 | 51800 | 51700 | 51800 | 51700 | 1372 |
| 577 | 20250416 | 094900 | 1725727900 | 51700 | 51700 | 51800 | 51600 | 1305 |
| 578 | 20250416 | 094800 | 1658265700 | 51700 | 51700 | 51700 | 51600 | 536 |
| 579 | 20250416 | 094700 | 1630567900 | 51700 | 51700 | 51700 | 51700 | 30 |
| 580 | 20250416 | 094600 | 1629016900 | 51700 | 51700 | 51700 | 51700 | 47 |
| 581 | 20250416 | 094500 | 1626587000 | 51700 | 51700 | 51700 | 51600 | 369 |
| 582 | 20250416 | 094400 | 1607510200 | 51600 | 51600 | 51600 | 51600 | 263 |
| 583 | 20250416 | 094300 | 1593939400 | 51600 | 51600 | 51700 | 51600 | 189 |
| 584 | 20250416 | 094200 | 1584182700 | 51600 | 51600 | 51700 | 51600 | 313 |
| 585 | 20250416 | 094100 | 1568016100 | 51700 | 51700 | 51700 | 51700 | 1050 |
| 586 | 20250416 | 094000 | 1513731100 | 51800 | 51800 | 51800 | 51800 | 201 |
| 587 | 20250416 | 093900 | 1503319300 | 51800 | 51800 | 51800 | 51800 | 154 |
| 588 | 20250416 | 093800 | 1495342100 | 51800 | 51800 | 51800 | 51800 | 307 |
| 589 | 20250416 | 093700 | 1479439500 | 51700 | 51900 | 52000 | 51700 | 1762 |
| 590 | 20250416 | 093600 | 1388063400 | 52000 | 52100 | 52100 | 52000 | 693 |
| 591 | 20250416 | 093500 | 1352016400 | 52200 | 52200 | 52200 | 52200 | 81 |
| 592 | 20250416 | 093400 | 1347788200 | 52200 | 52200 | 52300 | 52200 | 22 |
| 593 | 20250416 | 093300 | 1346639700 | 52400 | 52300 | 52400 | 52100 | 1070 |
| 594 | 20250416 | 093200 | 1290683300 | 52100 | 52100 | 52200 | 52000 | 251 |
| 595 | 20250416 | 093100 | 1277588200 | 52000 | 52000 | 52100 | 51700 | 1983 |
| 596 | 20250416 | 093000 | 1174719100 | 52000 | 52000 | 52200 | 52000 | 376 |
| 597 | 20250416 | 092900 | 1155114500 | 52100 | 52100 | 52100 | 52000 | 151 |
| 598 | 20250416 | 092800 | 1147247700 | 52000 | 52000 | 52100 | 52000 | 747 |
| 599 | 20250416 | 092700 | 1108383100 | 52000 | 52000 | 52000 | 52000 | 167 |
| 600 | 20250416 | 092600 | 1099699100 | 51900 | 51900 | 52000 | 51900 | 96 |
| 601 | 20250416 | 092500 | 1094709700 | 52000 | 52000 | 52000 | 51900 | 339 |
| 602 | 20250416 | 092400 | 1077100300 | 52000 | 51900 | 52000 | 51900 | 123 |
| 603 | 20250416 | 092300 | 1070716100 | 51900 | 52000 | 52100 | 51900 | 491 |
| 604 | 20250416 | 092200 | 1045197300 | 52100 | 52200 | 52200 | 52100 | 155 |
| 605 | 20250416 | 092100 | 1037121500 | 52100 | 52100 | 52100 | 52100 | 152 |
| 606 | 20250416 | 092000 | 1029202300 | 52000 | 51800 | 52000 | 51800 | 913 |
| 607 | 20250416 | 091900 | 981771500 | 51800 | 51900 | 51900 | 51800 | 223 |
| 608 | 20250416 | 091800 | 970220000 | 51800 | 51800 | 51800 | 51700 | 1248 |
| 609 | 20250416 | 091700 | 905586900 | 51800 | 51800 | 51900 | 51800 | 1602 |
| 610 | 20250416 | 091600 | 822587500 | 51800 | 51800 | 51900 | 51700 | 1518 |
| 611 | 20250416 | 091500 | 743970400 | 51800 | 51900 | 52000 | 51800 | 1023 |
| 612 | 20250416 | 091400 | 690877550 | 51900 | 52000 | 52000 | 51900 | 221 |
| 613 | 20250416 | 091300 | 679386250 | 52000 | 52100 | 52100 | 51900 | 1356 |
| 614 | 20250416 | 091200 | 608845150 | 52000 | 52000 | 52100 | 52000 | 641 |
| 615 | 20250416 | 091100 | 575512650 | 52000 | 52000 | 52000 | 52000 | 360 |
| 616 | 20250416 | 091000 | 556792650 | 52100 | 52000 | 52100 | 52000 | 366 |
| 617 | 20250416 | 090900 | 537758650 | 52000 | 52100 | 52100 | 52000 | 370 |
| 618 | 20250416 | 090800 | 518497850 | 52000 | 52100 | 52100 | 52000 | 325 |
| 619 | 20250416 | 090700 | 501585450 | 52000 | 52100 | 52100 | 52000 | 401 |
| 620 | 20250416 | 090600 | 480711350 | 52100 | 52100 | 52200 | 52000 | 317 |
| 621 | 20250416 | 090500 | 464198650 | 52000 | 52100 | 52100 | 52000 | 501 |
| 622 | 20250416 | 090400 | 438097350 | 52200 | 52400 | 52400 | 51900 | 1830 |
| 623 | 20250416 | 090300 | 342759050 | 52400 | 52400 | 52700 | 52400 | 1456 |
| 624 | 20250416 | 090200 | 266266000 | 52400 | 52100 | 52400 | 52000 | 944 |
| 625 | 20250416 | 090100 | 217052500 | 52100 | 52100 | 52300 | 52100 | 1179 |
| 626 | 20250416 | 090000 | 155561200 | 52300 | 52000 | 52300 | 51800 | 2977 |