34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 3 | 20250416 | 190600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20250416 | 190500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20250416 | 190400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20250416 | 190300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20250416 | 190200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20250416 | 190100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20250416 | 190000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20250416 | 185900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20250416 | 185800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20250416 | 185700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20250416 | 185600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20250416 | 185500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20250416 | 185400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20250416 | 185300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20250416 | 185200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20250416 | 185100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20250416 | 185000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20250416 | 184900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20250416 | 184800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20250416 | 184700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20250416 | 184600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20250416 | 184500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20250416 | 184400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20250416 | 184300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20250416 | 184200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20250416 | 184100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20250416 | 184000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20250416 | 183900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20250416 | 183800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20250416 | 183700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 33 | 20250416 | 183600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20250416 | 183500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20250416 | 183400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20250416 | 183300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20250416 | 183200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20250416 | 183100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20250416 | 183000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20250416 | 182900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20250416 | 182800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20250416 | 182700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20250416 | 182600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20250416 | 182500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20250416 | 182400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20250416 | 182300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20250416 | 182200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20250416 | 182100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20250416 | 182000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20250416 | 181900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20250416 | 181800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20250416 | 181700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20250416 | 181600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20250416 | 181500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20250416 | 181400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20250416 | 181300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20250416 | 181200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20250416 | 181100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20250416 | 181000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20250416 | 180900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20250416 | 180800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20250416 | 180700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 63 | 20250416 | 180600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20250416 | 180500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20250416 | 180400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20250416 | 180300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20250416 | 180200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20250416 | 180100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20250416 | 180000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20250416 | 175900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20250416 | 175800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20250416 | 175700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20250416 | 175600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20250416 | 175500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20250416 | 175400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20250416 | 175300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20250416 | 175200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20250416 | 175100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20250416 | 175000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20250416 | 174900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20250416 | 174800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20250416 | 174700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20250416 | 174600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20250416 | 174500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20250416 | 174400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20250416 | 174300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20250416 | 174200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20250416 | 174100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20250416 | 174000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20250416 | 173900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20250416 | 173800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20250416 | 173700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 93 | 20250416 | 173600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20250416 | 173500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20250416 | 173400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20250416 | 173300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20250416 | 173200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20250416 | 173100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20250416 | 173000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20250416 | 172900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20250416 | 172800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20250416 | 172700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20250416 | 172600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20250416 | 172500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20250416 | 172400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20250416 | 172300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20250416 | 172200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20250416 | 172100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20250416 | 172000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20250416 | 171900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20250416 | 171800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20250416 | 171700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20250416 | 171600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20250416 | 171500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20250416 | 171400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20250416 | 171300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20250416 | 171200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20250416 | 171100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20250416 | 171000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20250416 | 170900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20250416 | 170800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20250416 | 170700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 123 | 20250416 | 170600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20250416 | 170500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20250416 | 170400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20250416 | 170300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20250416 | 170200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20250416 | 170100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20250416 | 170000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20250416 | 165900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20250416 | 165800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20250416 | 165700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20250416 | 165600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20250416 | 165500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20250416 | 165400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20250416 | 165300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20250416 | 165200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20250416 | 165100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20250416 | 165000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20250416 | 164900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20250416 | 164800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20250416 | 164700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20250416 | 164600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20250416 | 164500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20250416 | 164400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20250416 | 164300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20250416 | 164200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20250416 | 164100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20250416 | 164000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20250416 | 163900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20250416 | 163800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20250416 | 163700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 153 | 20250416 | 163600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20250416 | 163500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20250416 | 163400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20250416 | 163300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20250416 | 163200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20250416 | 163100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20250416 | 163000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20250416 | 162900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20250416 | 162800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20250416 | 162700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20250416 | 162600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20250416 | 162500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20250416 | 162400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20250416 | 162300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20250416 | 162200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20250416 | 162100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20250416 | 162000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20250416 | 161900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20250416 | 161800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20250416 | 161700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20250416 | 161600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20250416 | 161500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20250416 | 161400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20250416 | 161300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20250416 | 161200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20250416 | 161100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20250416 | 161000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20250416 | 160900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20250416 | 160800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20250416 | 160700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 183 | 20250416 | 160600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20250416 | 160500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20250416 | 160400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20250416 | 160300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20250416 | 160200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 188 | 20250416 | 160100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20250416 | 160000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20250416 | 155900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20250416 | 155800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 192 | 20250416 | 155700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20250416 | 155600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20250416 | 155500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 195 | 20250416 | 155400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 196 | 20250416 | 155300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 197 | 20250416 | 155200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 198 | 20250416 | 155100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 199 | 20250416 | 155000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 200 | 20250416 | 154900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 201 | 20250416 | 154800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 202 | 20250416 | 154700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 203 | 20250416 | 154600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 204 | 20250416 | 154500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 205 | 20250416 | 154400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 206 | 20250416 | 154300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 207 | 20250416 | 154200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 208 | 20250416 | 154100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 209 | 20250416 | 154000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 210 | 20250416 | 153900 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 211 | 20250416 | 153800 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 212 | 20250416 | 153700 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 213 | 20250416 | 153600 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 214 | 20250416 | 153500 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 215 | 20250416 | 153400 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 216 | 20250416 | 153300 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 217 | 20250416 | 153200 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 218 | 20250416 | 153100 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 0 |
| 219 | 20250416 | 153000 | 7358968750 | 115900 | 115900 | 115900 | 115900 | 1583 |
| 220 | 20250416 | 152900 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 221 | 20250416 | 152800 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 222 | 20250416 | 152700 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 223 | 20250416 | 152600 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 224 | 20250416 | 152500 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 225 | 20250416 | 152400 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 226 | 20250416 | 152300 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 227 | 20250416 | 152200 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 228 | 20250416 | 152100 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 229 | 20250416 | 152000 | 7175499050 | 115900 | 115900 | 115900 | 115900 | 0 |
| 230 | 20250416 | 151900 | 7175499050 | 115900 | 116000 | 116000 | 115900 | 69 |
| 231 | 20250416 | 151800 | 7167495850 | 116000 | 116000 | 116000 | 115900 | 124 |
| 232 | 20250416 | 151700 | 7153113450 | 116000 | 116000 | 116200 | 115900 | 374 |
| 233 | 20250416 | 151600 | 7109729850 | 116000 | 116000 | 116200 | 115900 | 277 |
| 234 | 20250416 | 151500 | 7077604050 | 116000 | 116000 | 116100 | 115800 | 277 |
| 235 | 20250416 | 151400 | 7045476150 | 116100 | 115900 | 116200 | 115800 | 342 |
| 236 | 20250416 | 151300 | 7005769550 | 115900 | 116000 | 116100 | 115900 | 233 |
| 237 | 20250416 | 151200 | 6978741850 | 115900 | 116100 | 116100 | 115900 | 214 |
| 238 | 20250416 | 151100 | 6953913150 | 116100 | 115900 | 116100 | 115800 | 480 |
| 239 | 20250416 | 151000 | 6898259250 | 115900 | 115900 | 115900 | 115700 | 183 |
| 240 | 20250416 | 150900 | 6877064250 | 115900 | 115800 | 116000 | 115700 | 281 |
| 241 | 20250416 | 150800 | 6844519550 | 115800 | 115800 | 115800 | 115700 | 232 |
| 242 | 20250416 | 150700 | 6817667150 | 115800 | 115800 | 115900 | 115700 | 394 |
| 243 | 20250416 | 150600 | 6772034050 | 115800 | 115800 | 115800 | 115700 | 208 |
| 244 | 20250416 | 150500 | 6747955650 | 115800 | 115800 | 116000 | 115700 | 405 |
| 245 | 20250416 | 150400 | 6701064150 | 115800 | 115900 | 115900 | 115700 | 217 |
| 246 | 20250416 | 150300 | 6675921850 | 115800 | 115800 | 115900 | 115700 | 266 |
| 247 | 20250416 | 150200 | 6645121150 | 115700 | 115800 | 115800 | 115600 | 243 |
| 248 | 20250416 | 150100 | 6617003350 | 115700 | 115700 | 115700 | 115600 | 216 |
| 249 | 20250416 | 150000 | 6592018550 | 115700 | 115700 | 115800 | 115600 | 278 |
| 250 | 20250416 | 145900 | 6559857250 | 115700 | 115800 | 115800 | 115700 | 166 |
| 251 | 20250416 | 145800 | 6540645150 | 115800 | 115900 | 115900 | 115700 | 189 |
| 252 | 20250416 | 145700 | 6518760150 | 115800 | 115900 | 115900 | 115800 | 188 |
| 253 | 20250416 | 145600 | 6496980750 | 115900 | 115800 | 115900 | 115800 | 112 |
| 254 | 20250416 | 145500 | 6484008450 | 115800 | 115900 | 115900 | 115800 | 144 |
| 255 | 20250416 | 145400 | 6467330350 | 115900 | 115800 | 116000 | 115800 | 130 |
| 256 | 20250416 | 145300 | 6452268250 | 115800 | 115800 | 115900 | 115800 | 67 |
| 257 | 20250416 | 145200 | 6444508250 | 115900 | 115900 | 115900 | 115800 | 103 |
| 258 | 20250416 | 145100 | 6432576950 | 115900 | 115800 | 116000 | 115800 | 121 |
| 259 | 20250416 | 145000 | 6418555850 | 115900 | 115900 | 115900 | 115800 | 171 |
| 260 | 20250416 | 144900 | 6398744950 | 115800 | 116000 | 116000 | 115800 | 90 |
| 261 | 20250416 | 144800 | 6388310950 | 115900 | 116000 | 116100 | 115800 | 169 |
| 262 | 20250416 | 144700 | 6368719850 | 115900 | 116100 | 116100 | 115900 | 529 |
| 263 | 20250416 | 144600 | 6307365450 | 116100 | 116200 | 116200 | 116100 | 411 |
| 264 | 20250416 | 144500 | 6259641050 | 116100 | 116100 | 116200 | 116100 | 296 |
| 265 | 20250416 | 144400 | 6225273850 | 116000 | 116000 | 116100 | 116000 | 294 |
| 266 | 20250416 | 144300 | 6191147350 | 116000 | 116000 | 116100 | 116000 | 79 |
| 267 | 20250416 | 144200 | 6181982450 | 116100 | 116000 | 116100 | 115900 | 158 |
| 268 | 20250416 | 144100 | 6163651350 | 115900 | 116000 | 116000 | 115800 | 583 |
| 269 | 20250416 | 144000 | 6096056050 | 116100 | 116000 | 116100 | 115800 | 183 |
| 270 | 20250416 | 143900 | 6074833750 | 115900 | 116100 | 116100 | 115800 | 786 |
| 271 | 20250416 | 143800 | 5983682750 | 116100 | 116000 | 116100 | 116000 | 76 |
| 272 | 20250416 | 143700 | 5974864550 | 116000 | 116100 | 116100 | 116000 | 101 |
| 273 | 20250416 | 143600 | 5963147050 | 116000 | 116000 | 116100 | 116000 | 127 |
| 274 | 20250416 | 143500 | 5948412250 | 116100 | 116000 | 116100 | 116000 | 150 |
| 275 | 20250416 | 143400 | 5931005250 | 116000 | 116100 | 116100 | 116000 | 499 |
| 276 | 20250416 | 143300 | 5873110150 | 116000 | 116000 | 116100 | 116000 | 100 |
| 277 | 20250416 | 143200 | 5861506450 | 116100 | 116000 | 116100 | 116000 | 74 |
| 278 | 20250416 | 143100 | 5852919850 | 116100 | 116100 | 116100 | 116000 | 142 |
| 279 | 20250416 | 143000 | 5836441350 | 116000 | 116000 | 116100 | 116000 | 94 |
| 280 | 20250416 | 142900 | 5825536050 | 116100 | 116100 | 116100 | 116000 | 131 |
| 281 | 20250416 | 142800 | 5810335850 | 116100 | 116100 | 116100 | 115900 | 534 |
| 282 | 20250416 | 142700 | 5748391050 | 116100 | 116000 | 116200 | 116000 | 234 |
| 283 | 20250416 | 142600 | 5721220750 | 116000 | 116000 | 116100 | 116000 | 111 |
| 284 | 20250416 | 142500 | 5708340450 | 116100 | 116100 | 116100 | 116000 | 208 |
| 285 | 20250416 | 142400 | 5684198750 | 116000 | 116100 | 116200 | 116000 | 84 |
| 286 | 20250416 | 142300 | 5674447950 | 116100 | 116100 | 116200 | 116000 | 211 |
| 287 | 20250416 | 142200 | 5649946250 | 116100 | 116100 | 116200 | 116000 | 101 |
| 288 | 20250416 | 142100 | 5638220550 | 116000 | 116200 | 116200 | 116000 | 62 |
| 289 | 20250416 | 142000 | 5631024750 | 116200 | 116100 | 116300 | 116000 | 144 |
| 290 | 20250416 | 141900 | 5614302850 | 116000 | 116200 | 116200 | 116000 | 117 |
| 291 | 20250416 | 141800 | 5600718850 | 116200 | 116200 | 116300 | 116000 | 57 |
| 292 | 20250416 | 141700 | 5594099250 | 116100 | 116000 | 116400 | 116000 | 307 |
| 293 | 20250416 | 141600 | 5558445050 | 116100 | 116100 | 116200 | 116000 | 70 |
| 294 | 20250416 | 141500 | 5550318750 | 116100 | 116000 | 116200 | 115900 | 503 |
| 295 | 20250416 | 141400 | 5491970650 | 116100 | 116000 | 116200 | 116000 | 85 |
| 296 | 20250416 | 141300 | 5482106750 | 116000 | 116000 | 116100 | 116000 | 34 |
| 297 | 20250416 | 141200 | 5478160350 | 116000 | 116200 | 116200 | 116000 | 447 |
| 298 | 20250416 | 141100 | 5426298250 | 116100 | 116200 | 116300 | 116100 | 67 |
| 299 | 20250416 | 141000 | 5418512450 | 116100 | 116100 | 116200 | 116100 | 88 |
| 300 | 20250416 | 140900 | 5408293350 | 116100 | 116300 | 116300 | 116100 | 84 |
| 301 | 20250416 | 140800 | 5398533250 | 116200 | 116100 | 116300 | 116100 | 102 |
| 302 | 20250416 | 140700 | 5386683450 | 116100 | 116100 | 116100 | 116000 | 322 |
| 303 | 20250416 | 140600 | 5349328650 | 116100 | 116100 | 116200 | 115900 | 312 |
| 304 | 20250416 | 140500 | 5313130750 | 116200 | 116200 | 116200 | 116100 | 70 |
| 305 | 20250416 | 140400 | 5304999350 | 116200 | 116100 | 116200 | 115900 | 970 |
| 306 | 20250416 | 140300 | 5192401150 | 116200 | 116400 | 116400 | 116200 | 58 |
| 307 | 20250416 | 140200 | 5185660350 | 116300 | 116500 | 116500 | 116200 | 109 |
| 308 | 20250416 | 140100 | 5172982950 | 116400 | 116400 | 116400 | 116200 | 120 |
| 309 | 20250416 | 140000 | 5159024050 | 116400 | 116200 | 116400 | 116100 | 306 |
| 310 | 20250416 | 135900 | 5123421850 | 116300 | 116300 | 116400 | 116100 | 53 |
| 311 | 20250416 | 135800 | 5117261250 | 116300 | 116300 | 116300 | 116100 | 98 |
| 312 | 20250416 | 135700 | 5105869750 | 116300 | 116300 | 116400 | 116100 | 182 |
| 313 | 20250416 | 135600 | 5084706850 | 116200 | 116300 | 116300 | 116200 | 106 |
| 314 | 20250416 | 135500 | 5072385950 | 116300 | 116300 | 116400 | 116100 | 76 |
| 315 | 20250416 | 135400 | 5063553350 | 116300 | 116000 | 116300 | 116000 | 133 |
| 316 | 20250416 | 135300 | 5048103650 | 116300 | 116400 | 116400 | 116000 | 455 |
| 317 | 20250416 | 135200 | 4995262850 | 116400 | 116400 | 116500 | 116300 | 113 |
| 318 | 20250416 | 135100 | 4982113350 | 116400 | 116300 | 116400 | 116200 | 74 |
| 319 | 20250416 | 135000 | 4973506250 | 116300 | 116500 | 116500 | 116300 | 117 |
| 320 | 20250416 | 134900 | 4959888450 | 116300 | 116400 | 116500 | 116300 | 122 |
| 321 | 20250416 | 134800 | 4945693550 | 116300 | 116300 | 116300 | 116100 | 208 |
| 322 | 20250416 | 134700 | 4921518950 | 116300 | 116200 | 116400 | 116200 | 51 |
| 323 | 20250416 | 134600 | 4915589250 | 116200 | 116300 | 116400 | 116200 | 209 |
| 324 | 20250416 | 134500 | 4891279850 | 116300 | 116200 | 116400 | 116200 | 146 |
| 325 | 20250416 | 134400 | 4874296550 | 116100 | 116200 | 116300 | 116100 | 173 |
| 326 | 20250416 | 134300 | 4854185650 | 116200 | 116300 | 116300 | 116100 | 133 |
| 327 | 20250416 | 134200 | 4838735950 | 116200 | 116300 | 116300 | 116100 | 284 |
| 328 | 20250416 | 134100 | 4805735650 | 116200 | 116200 | 116200 | 116100 | 71 |
| 329 | 20250416 | 134000 | 4797486750 | 116200 | 116200 | 116300 | 116100 | 137 |
| 330 | 20250416 | 133900 | 4781569050 | 116200 | 116200 | 116300 | 116100 | 68 |
| 331 | 20250416 | 133800 | 4773668750 | 116200 | 116200 | 116300 | 116100 | 308 |
| 332 | 20250416 | 133700 | 4737880250 | 116200 | 116200 | 116200 | 116100 | 115 |
| 333 | 20250416 | 133600 | 4724521550 | 116100 | 116200 | 116200 | 116000 | 66 |
| 334 | 20250416 | 133500 | 4716857750 | 116000 | 116200 | 116300 | 116000 | 179 |
| 335 | 20250416 | 133400 | 4696081250 | 116200 | 116200 | 116400 | 116000 | 253 |
| 336 | 20250416 | 133300 | 4666680550 | 116300 | 116000 | 116300 | 115900 | 388 |
| 337 | 20250416 | 133200 | 4621601350 | 116000 | 116000 | 116100 | 115900 | 192 |
| 338 | 20250416 | 133100 | 4599334250 | 116000 | 116100 | 116100 | 115800 | 203 |
| 339 | 20250416 | 133000 | 4575801950 | 116100 | 116100 | 116100 | 115900 | 91 |
| 340 | 20250416 | 132900 | 4565244550 | 116100 | 115900 | 116100 | 115900 | 79 |
| 341 | 20250416 | 132800 | 4556083550 | 116000 | 116000 | 116100 | 115900 | 152 |
| 342 | 20250416 | 132700 | 4538457150 | 116000 | 116000 | 116000 | 115900 | 153 |
| 343 | 20250416 | 132600 | 4520713950 | 116000 | 115900 | 116000 | 115800 | 116 |
| 344 | 20250416 | 132500 | 4507270450 | 115800 | 115600 | 115900 | 115600 | 41 |
| 345 | 20250416 | 132400 | 4502526350 | 115700 | 115800 | 115900 | 115500 | 214 |
| 346 | 20250416 | 132300 | 4477774050 | 115900 | 115700 | 115900 | 115600 | 72 |
| 347 | 20250416 | 132200 | 4469437150 | 115700 | 115600 | 115700 | 115500 | 109 |
| 348 | 20250416 | 132100 | 4456836950 | 115500 | 115700 | 115700 | 115300 | 153 |
| 349 | 20250416 | 132000 | 4439174450 | 115600 | 115600 | 115600 | 115500 | 85 |
| 350 | 20250416 | 131900 | 4429350050 | 115500 | 115400 | 115600 | 115400 | 67 |
| 351 | 20250416 | 131800 | 4421613450 | 115500 | 115500 | 115600 | 115300 | 67 |
| 352 | 20250416 | 131700 | 4413877750 | 115500 | 115550 | 115600 | 115300 | 176 |
| 353 | 20250416 | 131600 | 4393564050 | 115600 | 115800 | 115800 | 115500 | 88 |
| 354 | 20250416 | 131500 | 4383390150 | 115600 | 115500 | 115600 | 115500 | 80 |
| 355 | 20250416 | 131400 | 4374142850 | 115600 | 115500 | 115700 | 115400 | 171 |
| 356 | 20250416 | 131300 | 4354386350 | 115600 | 115500 | 115600 | 115500 | 52 |
| 357 | 20250416 | 131200 | 4348375350 | 115700 | 115600 | 115800 | 115500 | 56 |
| 358 | 20250416 | 131100 | 4341903750 | 115700 | 115400 | 115700 | 115400 | 66 |
| 359 | 20250416 | 131000 | 4334279750 | 115400 | 115600 | 115700 | 115300 | 184 |
| 360 | 20250416 | 130900 | 4313042750 | 115600 | 115500 | 115600 | 115500 | 62 |
| 361 | 20250416 | 130800 | 4305878950 | 115500 | 115500 | 115500 | 115400 | 66 |
| 362 | 20250416 | 130700 | 4298258850 | 115400 | 115400 | 115700 | 115300 | 103 |
| 363 | 20250416 | 130600 | 4286374950 | 115500 | 115500 | 115800 | 115500 | 237 |
| 364 | 20250416 | 130500 | 4258999350 | 115400 | 115400 | 115600 | 115400 | 135 |
| 365 | 20250416 | 130400 | 4243409050 | 115500 | 115400 | 115600 | 115400 | 82 |
| 366 | 20250416 | 130300 | 4233941250 | 115400 | 115600 | 115600 | 115300 | 193 |
| 367 | 20250416 | 130200 | 4211674550 | 115500 | 115600 | 115600 | 115500 | 59 |
| 368 | 20250416 | 130100 | 4204856550 | 115500 | 115600 | 115600 | 115500 | 53 |
| 369 | 20250416 | 130000 | 4198732950 | 115400 | 115500 | 115600 | 115400 | 239 |
| 370 | 20250416 | 125900 | 4171133050 | 115600 | 115500 | 115600 | 115500 | 41 |
| 371 | 20250416 | 125800 | 4166396250 | 115600 | 115300 | 115600 | 115300 | 69 |
| 372 | 20250416 | 125700 | 4158425250 | 115300 | 115500 | 115600 | 115300 | 83 |
| 373 | 20250416 | 125600 | 4148838750 | 115400 | 115500 | 115500 | 115300 | 174 |
| 374 | 20250416 | 125500 | 4128761450 | 115500 | 115400 | 115500 | 115300 | 101 |
| 375 | 20250416 | 125400 | 4117103750 | 115300 | 115500 | 115600 | 115300 | 69 |
| 376 | 20250416 | 125300 | 4109137250 | 115600 | 115500 | 115800 | 115500 | 139 |
| 377 | 20250416 | 125200 | 4093079350 | 115600 | 115500 | 115600 | 115500 | 133 |
| 378 | 20250416 | 125100 | 4077714250 | 115500 | 115500 | 115500 | 115400 | 58 |
| 379 | 20250416 | 125000 | 4071018450 | 115400 | 115500 | 115500 | 115300 | 64 |
| 380 | 20250416 | 124900 | 4063631950 | 115500 | 115300 | 115500 | 115200 | 447 |
| 381 | 20250416 | 124800 | 4012050250 | 115300 | 115300 | 115500 | 115300 | 60 |
| 382 | 20250416 | 124700 | 4005127050 | 115400 | 115400 | 115500 | 115300 | 93 |
| 383 | 20250416 | 124600 | 3994397350 | 115300 | 115500 | 115800 | 115300 | 160 |
| 384 | 20250416 | 124500 | 3975929950 | 115500 | 115500 | 115600 | 115400 | 57 |
| 385 | 20250416 | 124400 | 3969344450 | 115500 | 115500 | 115600 | 115500 | 59 |
| 386 | 20250416 | 124300 | 3962529750 | 115600 | 115500 | 115600 | 115300 | 71 |
| 387 | 20250416 | 124200 | 3954332750 | 115300 | 115500 | 115500 | 115300 | 209 |
| 388 | 20250416 | 124100 | 3930211850 | 115400 | 115500 | 115500 | 115400 | 70 |
| 389 | 20250416 | 124000 | 3922129850 | 115500 | 115300 | 115600 | 115300 | 48 |
| 390 | 20250416 | 123900 | 3916585250 | 115300 | 115400 | 115500 | 115300 | 199 |
| 391 | 20250416 | 123800 | 3893628150 | 115400 | 115500 | 115500 | 115400 | 122 |
| 392 | 20250416 | 123700 | 3879546450 | 115500 | 115400 | 115600 | 115400 | 49 |
| 393 | 20250416 | 123600 | 3873889150 | 115400 | 115500 | 115600 | 115400 | 71 |
| 394 | 20250416 | 123500 | 3865689850 | 115500 | 115500 | 115700 | 115500 | 172 |
| 395 | 20250416 | 123400 | 3845823450 | 115500 | 115500 | 115500 | 115300 | 92 |
| 396 | 20250416 | 123300 | 3835201350 | 115400 | 115500 | 115500 | 115400 | 85 |
| 397 | 20250416 | 123200 | 3825391350 | 115400 | 115400 | 115700 | 115400 | 147 |
| 398 | 20250416 | 123100 | 3808426550 | 115400 | 115500 | 115800 | 115400 | 139 |
| 399 | 20250416 | 123000 | 3792352350 | 115600 | 115500 | 115600 | 115400 | 85 |
| 400 | 20250416 | 122900 | 3782536450 | 115400 | 115300 | 115600 | 115300 | 66 |
| 401 | 20250416 | 122800 | 3774916950 | 115600 | 115600 | 115700 | 115300 | 266 |
| 402 | 20250416 | 122700 | 3744195650 | 115600 | 115600 | 115700 | 115500 | 34 |
| 403 | 20250416 | 122600 | 3740265150 | 115600 | 115600 | 115700 | 115500 | 82 |
| 404 | 20250416 | 122500 | 3730785950 | 115600 | 115900 | 116000 | 115400 | 271 |
| 405 | 20250416 | 122400 | 3699442450 | 115900 | 115800 | 115900 | 115800 | 78 |
| 406 | 20250416 | 122300 | 3690408850 | 115800 | 115700 | 115900 | 115700 | 66 |
| 407 | 20250416 | 122200 | 3682769450 | 115700 | 115600 | 115700 | 115500 | 192 |
| 408 | 20250416 | 122100 | 3660566450 | 115600 | 115600 | 115700 | 115400 | 228 |
| 409 | 20250416 | 122000 | 3634234750 | 115600 | 115700 | 115700 | 115600 | 214 |
| 410 | 20250416 | 121900 | 3609478250 | 115700 | 115600 | 115900 | 115600 | 109 |
| 411 | 20250416 | 121800 | 3596865950 | 115700 | 115700 | 115700 | 115400 | 148 |
| 412 | 20250416 | 121700 | 3579767050 | 115600 | 115600 | 115700 | 115500 | 101 |
| 413 | 20250416 | 121600 | 3568094850 | 115600 | 115600 | 115700 | 115600 | 57 |
| 414 | 20250416 | 121500 | 3561504550 | 115700 | 115600 | 115700 | 115500 | 153 |
| 415 | 20250416 | 121400 | 3543815850 | 115600 | 115600 | 115700 | 115500 | 222 |
| 416 | 20250416 | 121300 | 3518152850 | 115600 | 115600 | 115700 | 115600 | 61 |
| 417 | 20250416 | 121200 | 3511101150 | 115500 | 115500 | 115600 | 115500 | 110 |
| 418 | 20250416 | 121100 | 3498391750 | 115400 | 115500 | 115600 | 115400 | 174 |
| 419 | 20250416 | 121000 | 3478302250 | 115600 | 115600 | 115700 | 115500 | 70 |
| 420 | 20250416 | 120900 | 3470211850 | 115500 | 115600 | 115600 | 115500 | 75 |
| 421 | 20250416 | 120800 | 3461544750 | 115500 | 115500 | 115600 | 115500 | 135 |
| 422 | 20250416 | 120700 | 3445941750 | 115500 | 115700 | 115700 | 115500 | 240 |
| 423 | 20250416 | 120600 | 3418209350 | 115600 | 115600 | 115700 | 115600 | 83 |
| 424 | 20250416 | 120500 | 3408613450 | 115600 | 115700 | 115800 | 115600 | 32 |
| 425 | 20250416 | 120400 | 3404911250 | 115700 | 115800 | 115900 | 115700 | 233 |
| 426 | 20250416 | 120300 | 3377946050 | 115900 | 115700 | 115900 | 115700 | 52 |
| 427 | 20250416 | 120200 | 3371927450 | 115700 | 115700 | 115800 | 115600 | 97 |
| 428 | 20250416 | 120100 | 3360704950 | 115700 | 115700 | 115900 | 115700 | 69 |
| 429 | 20250416 | 120000 | 3352718750 | 115700 | 115600 | 115700 | 115600 | 266 |
| 430 | 20250416 | 115900 | 3321957650 | 115700 | 115600 | 115700 | 115600 | 59 |
| 431 | 20250416 | 115800 | 3315134950 | 115600 | 115700 | 115700 | 115600 | 65 |
| 432 | 20250416 | 115700 | 3307620450 | 115700 | 115800 | 115900 | 115600 | 193 |
| 433 | 20250416 | 115600 | 3285288850 | 115800 | 115800 | 115900 | 115700 | 138 |
| 434 | 20250416 | 115500 | 3269309750 | 115700 | 115800 | 115900 | 115700 | 35 |
| 435 | 20250416 | 115400 | 3265256450 | 115800 | 115800 | 115900 | 115800 | 41 |
| 436 | 20250416 | 115300 | 3260507750 | 115800 | 115800 | 115900 | 115700 | 292 |
| 437 | 20250416 | 115200 | 3226709450 | 115800 | 115800 | 115800 | 115700 | 42 |
| 438 | 20250416 | 115100 | 3221847050 | 115700 | 115800 | 115800 | 115700 | 90 |
| 439 | 20250416 | 115000 | 3211427850 | 115700 | 115900 | 116200 | 115700 | 222 |
| 440 | 20250416 | 114900 | 3185728950 | 115900 | 115900 | 115900 | 115800 | 119 |
| 441 | 20250416 | 114800 | 3171937850 | 115900 | 115900 | 115900 | 115800 | 116 |
| 442 | 20250416 | 114700 | 3158500950 | 115800 | 115900 | 116000 | 115800 | 64 |
| 443 | 20250416 | 114600 | 3151083650 | 115800 | 116200 | 116200 | 115800 | 288 |
| 444 | 20250416 | 114500 | 3117698950 | 116100 | 115900 | 116100 | 115900 | 155 |
| 445 | 20250416 | 114400 | 3099722250 | 116000 | 115900 | 116000 | 115900 | 44 |
| 446 | 20250416 | 114300 | 3094622550 | 116000 | 116000 | 116100 | 115800 | 177 |
| 447 | 20250416 | 114200 | 3074110650 | 116000 | 115900 | 116100 | 115900 | 149 |
| 448 | 20250416 | 114100 | 3056826350 | 116000 | 115900 | 116000 | 115900 | 84 |
| 449 | 20250416 | 114000 | 3047086050 | 115900 | 116000 | 116100 | 115800 | 161 |
| 450 | 20250416 | 113900 | 3028415250 | 116000 | 115900 | 116200 | 115800 | 222 |
| 451 | 20250416 | 113800 | 3002684850 | 116000 | 116000 | 116000 | 115900 | 43 |
| 452 | 20250416 | 113700 | 2997698050 | 115900 | 116000 | 116000 | 115900 | 91 |
| 453 | 20250416 | 113600 | 2987148050 | 115900 | 116100 | 116100 | 115900 | 188 |
| 454 | 20250416 | 113500 | 2965347650 | 116100 | 116100 | 116200 | 116100 | 111 |
| 455 | 20250416 | 113400 | 2952456050 | 116000 | 116000 | 116100 | 115900 | 153 |
| 456 | 20250416 | 113300 | 2934709050 | 116000 | 115900 | 116100 | 115900 | 19 |
| 457 | 20250416 | 113200 | 2932505050 | 116000 | 116100 | 116100 | 115900 | 241 |
| 458 | 20250416 | 113100 | 2904555950 | 116000 | 116000 | 116100 | 116000 | 49 |
| 459 | 20250416 | 113000 | 2898871650 | 116000 | 116000 | 116100 | 116000 | 157 |
| 460 | 20250416 | 112900 | 2880645150 | 116000 | 116300 | 116300 | 116000 | 276 |
| 461 | 20250416 | 112800 | 2848605150 | 116200 | 116200 | 116300 | 116200 | 79 |
| 462 | 20250416 | 112700 | 2839423250 | 116200 | 116100 | 116300 | 116100 | 44 |
| 463 | 20250416 | 112600 | 2834310250 | 116200 | 116100 | 116200 | 116000 | 202 |
| 464 | 20250416 | 112500 | 2810854150 | 116100 | 116200 | 116200 | 116000 | 251 |
| 465 | 20250416 | 112400 | 2781704050 | 116200 | 116200 | 116300 | 116200 | 64 |
| 466 | 20250416 | 112300 | 2774267050 | 116200 | 116100 | 116300 | 116000 | 66 |
| 467 | 20250416 | 112200 | 2766600450 | 116100 | 116100 | 116300 | 116000 | 243 |
| 468 | 20250416 | 112100 | 2738393650 | 116200 | 116100 | 116300 | 116100 | 45 |
| 469 | 20250416 | 112000 | 2733166550 | 116100 | 116200 | 116200 | 116100 | 117 |
| 470 | 20250416 | 111900 | 2719574250 | 116200 | 116100 | 116300 | 116100 | 48 |
| 471 | 20250416 | 111800 | 2713999450 | 116100 | 116200 | 116300 | 116000 | 341 |
| 472 | 20250416 | 111700 | 2674404750 | 116200 | 116300 | 116400 | 116200 | 264 |
| 473 | 20250416 | 111600 | 2643710350 | 116300 | 116100 | 116300 | 116100 | 191 |
| 474 | 20250416 | 111500 | 2621516050 | 116200 | 116300 | 116400 | 116100 | 259 |
| 475 | 20250416 | 111400 | 2591425450 | 116300 | 116500 | 116500 | 116300 | 143 |
| 476 | 20250416 | 111300 | 2574781950 | 116400 | 116400 | 116400 | 116200 | 135 |
| 477 | 20250416 | 111200 | 2559075750 | 116100 | 116200 | 116400 | 116100 | 205 |
| 478 | 20250416 | 111100 | 2535214850 | 116200 | 116400 | 116600 | 116100 | 288 |
| 479 | 20250416 | 111000 | 2501747950 | 116400 | 116400 | 116600 | 116100 | 455 |
| 480 | 20250416 | 110900 | 2448843450 | 116400 | 116300 | 116500 | 116200 | 120 |
| 481 | 20250416 | 110800 | 2434885250 | 116200 | 116400 | 116500 | 116200 | 231 |
| 482 | 20250416 | 110700 | 2408022950 | 116600 | 116300 | 116600 | 116300 | 59 |
| 483 | 20250416 | 110600 | 2401153850 | 116300 | 116400 | 116500 | 116300 | 52 |
| 484 | 20250416 | 110500 | 2395100350 | 116500 | 116300 | 116500 | 116300 | 75 |
| 485 | 20250416 | 110400 | 2386374250 | 116400 | 116300 | 116500 | 116200 | 299 |
| 486 | 20250416 | 110300 | 2351595750 | 116400 | 116300 | 116400 | 116300 | 76 |
| 487 | 20250416 | 110200 | 2342753350 | 116200 | 116400 | 116400 | 116200 | 97 |
| 488 | 20250416 | 110100 | 2331476050 | 116200 | 116600 | 116600 | 116200 | 238 |
| 489 | 20250416 | 110000 | 2303782750 | 116600 | 116200 | 116600 | 116200 | 219 |
| 490 | 20250416 | 105900 | 2278278450 | 116400 | 116300 | 116400 | 116200 | 44 |
| 491 | 20250416 | 105800 | 2273161650 | 116300 | 116300 | 116400 | 116300 | 73 |
| 492 | 20250416 | 105700 | 2264671350 | 116300 | 116500 | 116800 | 116200 | 804 |
| 493 | 20250416 | 105600 | 2171005450 | 116600 | 116500 | 116600 | 116300 | 1237 |
| 494 | 20250416 | 105500 | 2026984150 | 116400 | 116400 | 116500 | 116400 | 58 |
| 495 | 20250416 | 105400 | 2020230350 | 116500 | 116600 | 116700 | 116300 | 313 |
| 496 | 20250416 | 105300 | 1983775750 | 116800 | 116600 | 116800 | 116500 | 294 |
| 497 | 20250416 | 105200 | 1949485550 | 116600 | 116600 | 116800 | 116500 | 597 |
| 498 | 20250416 | 105100 | 1879874550 | 116600 | 116750 | 116800 | 116600 | 78 |
| 499 | 20250416 | 105000 | 1870772900 | 116700 | 116600 | 116700 | 116400 | 243 |
| 500 | 20250416 | 104900 | 1842448500 | 116600 | 116700 | 116800 | 116600 | 32 |
| 501 | 20250416 | 104800 | 1838716700 | 116600 | 116700 | 116700 | 116600 | 65 |
| 502 | 20250416 | 104700 | 1831134200 | 116700 | 116700 | 116800 | 116500 | 460 |
| 503 | 20250416 | 104600 | 1777480700 | 116800 | 116700 | 116800 | 116700 | 40 |
| 504 | 20250416 | 104500 | 1772812000 | 116700 | 116800 | 116800 | 116700 | 12 |
| 505 | 20250416 | 104400 | 1771410700 | 116600 | 117000 | 117000 | 116600 | 37 |
| 506 | 20250416 | 104300 | 1767084200 | 116900 | 116800 | 117000 | 116600 | 395 |
| 507 | 20250416 | 104200 | 1720953000 | 116800 | 116900 | 116900 | 116800 | 6 |
| 508 | 20250416 | 104100 | 1720251700 | 116800 | 116900 | 117000 | 116800 | 70 |
| 509 | 20250416 | 104000 | 1712069000 | 116800 | 116900 | 117000 | 116800 | 328 |
| 510 | 20250416 | 103900 | 1673735300 | 116950 | 116900 | 116950 | 116900 | 29 |
| 511 | 20250416 | 103800 | 1670345150 | 116900 | 117400 | 117400 | 116900 | 51 |
| 512 | 20250416 | 103700 | 1664369150 | 116900 | 116900 | 117400 | 116900 | 214 |
| 513 | 20250416 | 103600 | 1639316050 | 116800 | 116900 | 117300 | 116700 | 211 |
| 514 | 20250416 | 103500 | 1614664750 | 116900 | 117400 | 117400 | 116900 | 67 |
| 515 | 20250416 | 103400 | 1606813450 | 117300 | 117000 | 117300 | 117000 | 173 |
| 516 | 20250416 | 103300 | 1586545450 | 117000 | 116850 | 117400 | 116800 | 547 |
| 517 | 20250416 | 103200 | 1522567500 | 116850 | 116850 | 116850 | 116800 | 42 |
| 518 | 20250416 | 103100 | 1517659900 | 116800 | 116850 | 116850 | 116800 | 21 |
| 519 | 20250416 | 103000 | 1515207050 | 116800 | 116800 | 116850 | 116800 | 63 |
| 520 | 20250416 | 102900 | 1507848350 | 116850 | 116900 | 116900 | 116800 | 253 |
| 521 | 20250416 | 102800 | 1478286000 | 117200 | 116900 | 117200 | 116900 | 119 |
| 522 | 20250416 | 102700 | 1464347900 | 116900 | 117200 | 117200 | 116900 | 44 |
| 523 | 20250416 | 102600 | 1459203600 | 116900 | 117100 | 117100 | 116800 | 340 |
| 524 | 20250416 | 102500 | 1419452300 | 117000 | 116900 | 117200 | 116900 | 78 |
| 525 | 20250416 | 102400 | 1410320500 | 117200 | 117000 | 117200 | 117000 | 25 |
| 526 | 20250416 | 102300 | 1407395300 | 117000 | 116800 | 117000 | 116800 | 221 |
| 527 | 20250416 | 102200 | 1381549900 | 116800 | 116900 | 117000 | 116600 | 257 |
| 528 | 20250416 | 102100 | 1351529750 | 116900 | 116900 | 116900 | 116800 | 28 |
| 529 | 20250416 | 102000 | 1348259150 | 116900 | 116800 | 116900 | 116650 | 131 |
| 530 | 20250416 | 101900 | 1332973100 | 116850 | 116900 | 116900 | 116600 | 251 |
| 531 | 20250416 | 101800 | 1303662850 | 116800 | 116800 | 116900 | 116800 | 91 |
| 532 | 20250416 | 101700 | 1293027950 | 116800 | 116900 | 116900 | 116800 | 33 |
| 533 | 20250416 | 101600 | 1289173350 | 116800 | 116800 | 116800 | 116700 | 84 |
| 534 | 20250416 | 101500 | 1279364250 | 116800 | 116800 | 116800 | 116600 | 287 |
| 535 | 20250416 | 101400 | 1245876350 | 116800 | 116900 | 116900 | 116700 | 53 |
| 536 | 20250416 | 101300 | 1239685950 | 116700 | 116900 | 116900 | 116700 | 63 |
| 537 | 20250416 | 101200 | 1232326350 | 116800 | 116800 | 116900 | 116600 | 783 |
| 538 | 20250416 | 101100 | 1140898150 | 116800 | 117000 | 117000 | 116800 | 169 |
| 539 | 20250416 | 101000 | 1121152450 | 116800 | 117200 | 117200 | 116800 | 145 |
| 540 | 20250416 | 100900 | 1104160050 | 117200 | 116800 | 117200 | 116800 | 233 |
| 541 | 20250416 | 100800 | 1076909250 | 116800 | 116800 | 116800 | 116700 | 29 |
| 542 | 20250416 | 100700 | 1073524550 | 116800 | 116800 | 116800 | 116700 | 58 |
| 543 | 20250416 | 100600 | 1066750550 | 116800 | 116900 | 117200 | 116800 | 195 |
| 544 | 20250416 | 100500 | 1043962150 | 116900 | 117200 | 117200 | 116800 | 38 |
| 545 | 20250416 | 100400 | 1039521650 | 117200 | 117000 | 117200 | 116800 | 90 |
| 546 | 20250416 | 100300 | 1028999550 | 117000 | 117200 | 117200 | 116900 | 138 |
| 547 | 20250416 | 100200 | 1012843550 | 117200 | 116800 | 117200 | 116800 | 86 |
| 548 | 20250416 | 100100 | 1002781150 | 117000 | 116900 | 117200 | 116800 | 54 |
| 549 | 20250416 | 100000 | 996453250 | 117200 | 116900 | 117200 | 116800 | 154 |
| 550 | 20250416 | 095900 | 978430550 | 117200 | 117100 | 117200 | 116900 | 70 |
| 551 | 20250416 | 095800 | 970236600 | 117050 | 116900 | 117100 | 116800 | 359 |
| 552 | 20250416 | 095700 | 928262300 | 116800 | 117200 | 117300 | 116800 | 428 |
| 553 | 20250416 | 095600 | 878194100 | 117100 | 117100 | 117300 | 117100 | 89 |
| 554 | 20250416 | 095500 | 867760400 | 117300 | 117300 | 117300 | 117100 | 116 |
| 555 | 20250416 | 095400 | 854160800 | 117300 | 117100 | 117400 | 117100 | 57 |
| 556 | 20250416 | 095300 | 847481200 | 117400 | 117100 | 117400 | 117100 | 157 |
| 557 | 20250416 | 095200 | 829080400 | 117200 | 117200 | 117200 | 117100 | 12 |
| 558 | 20250416 | 095100 | 827674400 | 117200 | 117100 | 117200 | 117100 | 74 |
| 559 | 20250416 | 095000 | 819002800 | 117200 | 117200 | 117200 | 117000 | 277 |
| 560 | 20250416 | 094900 | 786554600 | 117200 | 117300 | 117400 | 117100 | 139 |
| 561 | 20250416 | 094800 | 770252800 | 117400 | 117400 | 117400 | 117300 | 51 |
| 562 | 20250416 | 094700 | 764266200 | 117300 | 117400 | 117400 | 117300 | 16 |
| 563 | 20250416 | 094600 | 762388900 | 117400 | 117200 | 117400 | 117200 | 111 |
| 564 | 20250416 | 094500 | 749377300 | 117100 | 117100 | 117300 | 117100 | 14 |
| 565 | 20250416 | 094400 | 747736700 | 117300 | 117400 | 117400 | 117000 | 19 |
| 566 | 20250416 | 094300 | 745510700 | 117200 | 117400 | 117400 | 117200 | 36 |
| 567 | 20250416 | 094200 | 741287300 | 117400 | 117400 | 117400 | 117100 | 27 |
| 568 | 20250416 | 094100 | 738119100 | 117100 | 117100 | 117100 | 117100 | 161 |
| 569 | 20250416 | 094000 | 719266000 | 117100 | 116900 | 117100 | 116900 | 137 |
| 570 | 20250416 | 093900 | 703247300 | 117000 | 117000 | 117000 | 116900 | 28 |
| 571 | 20250416 | 093800 | 699973800 | 117000 | 117050 | 117250 | 117000 | 481 |
| 572 | 20250416 | 093700 | 643653550 | 117000 | 117400 | 117400 | 117000 | 59 |
| 573 | 20250416 | 093600 | 636744500 | 117000 | 117100 | 117200 | 117000 | 80 |
| 574 | 20250416 | 093500 | 627376900 | 117000 | 117300 | 117300 | 117000 | 107 |
| 575 | 20250416 | 093400 | 614839400 | 117300 | 117500 | 117500 | 117200 | 149 |
| 576 | 20250416 | 093300 | 597362800 | 117300 | 117300 | 117600 | 117200 | 271 |
| 577 | 20250416 | 093200 | 565563500 | 117600 | 117400 | 117600 | 117300 | 19 |
| 578 | 20250416 | 093100 | 563331700 | 117300 | 117400 | 117600 | 117300 | 87 |
| 579 | 20250416 | 093000 | 553109900 | 117600 | 117400 | 117600 | 117400 | 43 |
| 580 | 20250416 | 092900 | 548053300 | 117600 | 117100 | 117600 | 117000 | 996 |
| 581 | 20250416 | 092800 | 431334200 | 117000 | 117100 | 117100 | 117000 | 15 |
| 582 | 20250416 | 092700 | 429579000 | 117100 | 117100 | 117200 | 117100 | 32 |
| 583 | 20250416 | 092600 | 425831700 | 117100 | 117100 | 117200 | 117100 | 153 |
| 584 | 20250416 | 092500 | 407906200 | 117100 | 117100 | 117200 | 117100 | 21 |
| 585 | 20250416 | 092400 | 405446800 | 117100 | 117200 | 117200 | 117000 | 72 |
| 586 | 20250416 | 092300 | 397015700 | 117100 | 117150 | 117150 | 117000 | 45 |
| 587 | 20250416 | 092200 | 391746400 | 117200 | 117300 | 117400 | 117100 | 164 |
| 588 | 20250416 | 092100 | 372517250 | 117300 | 116900 | 117300 | 116800 | 252 |
| 589 | 20250416 | 092000 | 343043250 | 116900 | 116900 | 116900 | 116900 | 33 |
| 590 | 20250416 | 091900 | 339185550 | 116900 | 116800 | 116900 | 116800 | 47 |
| 591 | 20250416 | 091800 | 333695450 | 116800 | 116800 | 116800 | 116700 | 121 |
| 592 | 20250416 | 091700 | 319563050 | 116800 | 116900 | 117000 | 116800 | 47 |
| 593 | 20250416 | 091600 | 314070650 | 117000 | 117000 | 117000 | 116900 | 161 |
| 594 | 20250416 | 091500 | 295241450 | 117000 | 117000 | 117100 | 117000 | 23 |
| 595 | 20250416 | 091400 | 292549950 | 117100 | 117100 | 117200 | 117100 | 59 |
| 596 | 20250416 | 091300 | 285637950 | 117000 | 117000 | 117300 | 116900 | 549 |
| 597 | 20250416 | 091200 | 221402950 | 116700 | 116900 | 117000 | 116550 | 570 |
| 598 | 20250416 | 091100 | 154909600 | 116900 | 117000 | 117000 | 116900 | 66 |
| 599 | 20250416 | 091000 | 147189700 | 117000 | 116800 | 117000 | 116800 | 19 |
| 600 | 20250416 | 090900 | 144969100 | 116800 | 116750 | 116800 | 116700 | 119 |
| 601 | 20250416 | 090800 | 131073500 | 116700 | 116700 | 116700 | 116700 | 5 |
| 602 | 20250416 | 090700 | 130490000 | 116800 | 116600 | 116800 | 116500 | 100 |
| 603 | 20250416 | 090600 | 118822800 | 116600 | 116700 | 116700 | 116500 | 129 |
| 604 | 20250416 | 090500 | 103782000 | 116700 | 116600 | 116700 | 116600 | 106 |
| 605 | 20250416 | 090400 | 91422000 | 116500 | 116700 | 116700 | 116500 | 36 |
| 606 | 20250416 | 090300 | 87225900 | 116600 | 116800 | 116800 | 116600 | 48 |
| 607 | 20250416 | 090200 | 81622900 | 116800 | 116700 | 116800 | 116700 | 104 |
| 608 | 20250416 | 090100 | 69485700 | 116800 | 116400 | 116800 | 116400 | 122 |
| 609 | 20250416 | 090000 | 55263800 | 116500 | 116600 | 116600 | 115700 | 475 |