38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 205200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 3 | 20250416 | 205100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20250416 | 205000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20250416 | 204900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20250416 | 204800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20250416 | 204700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20250416 | 204600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20250416 | 204500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20250416 | 204400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20250416 | 204300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20250416 | 204200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20250416 | 204100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20250416 | 204000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20250416 | 203900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20250416 | 203800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20250416 | 203700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20250416 | 203600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20250416 | 203500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20250416 | 203400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20250416 | 203300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20250416 | 203200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20250416 | 203100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20250416 | 203000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20250416 | 202900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20250416 | 202800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20250416 | 202700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20250416 | 202600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20250416 | 202500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20250416 | 202400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20250416 | 202300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20250416 | 202200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 33 | 20250416 | 202100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20250416 | 202000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20250416 | 201900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20250416 | 201800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20250416 | 201700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20250416 | 201600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20250416 | 201500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20250416 | 201400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20250416 | 201300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20250416 | 201200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20250416 | 201100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20250416 | 201000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20250416 | 200900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20250416 | 200800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20250416 | 200700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20250416 | 200600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20250416 | 200500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20250416 | 200400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20250416 | 200300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20250416 | 200200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20250416 | 200100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20250416 | 200000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20250416 | 195900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20250416 | 195800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20250416 | 195700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20250416 | 195600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20250416 | 195500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20250416 | 195400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20250416 | 195300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20250416 | 195200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 63 | 20250416 | 195100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20250416 | 195000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20250416 | 194900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20250416 | 194800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20250416 | 194700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20250416 | 194600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20250416 | 194500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20250416 | 194400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20250416 | 194300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20250416 | 194200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20250416 | 194100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20250416 | 194000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20250416 | 193900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20250416 | 193800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20250416 | 193700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20250416 | 193600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20250416 | 193500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20250416 | 193400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20250416 | 193300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20250416 | 193200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20250416 | 193100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20250416 | 193000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20250416 | 192900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20250416 | 192800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20250416 | 192700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20250416 | 192600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20250416 | 192500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20250416 | 192400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20250416 | 192300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20250416 | 192200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 93 | 20250416 | 192100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20250416 | 192000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20250416 | 191900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20250416 | 191800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20250416 | 191700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20250416 | 191600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20250416 | 191500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20250416 | 191400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20250416 | 191300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20250416 | 191200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20250416 | 191100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20250416 | 191000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20250416 | 190900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20250416 | 190800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20250416 | 190700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20250416 | 190600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20250416 | 190500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20250416 | 190400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20250416 | 190300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20250416 | 190200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20250416 | 190100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20250416 | 190000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20250416 | 185900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20250416 | 185800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20250416 | 185700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20250416 | 185600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20250416 | 185500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20250416 | 185400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20250416 | 185300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20250416 | 185200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 123 | 20250416 | 185100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20250416 | 185000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20250416 | 184900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20250416 | 184800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20250416 | 184700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20250416 | 184600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20250416 | 184500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20250416 | 184400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20250416 | 184300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20250416 | 184200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20250416 | 184100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20250416 | 184000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20250416 | 183900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20250416 | 183800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20250416 | 183700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20250416 | 183600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20250416 | 183500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20250416 | 183400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20250416 | 183300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20250416 | 183200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20250416 | 183100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20250416 | 183000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20250416 | 182900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20250416 | 182800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20250416 | 182700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20250416 | 182600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20250416 | 182500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20250416 | 182400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20250416 | 182300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20250416 | 182200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 153 | 20250416 | 182100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20250416 | 182000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20250416 | 181900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20250416 | 181800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20250416 | 181700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20250416 | 181600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20250416 | 181500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20250416 | 181400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20250416 | 181300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20250416 | 181200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20250416 | 181100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20250416 | 181000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20250416 | 180900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20250416 | 180800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20250416 | 180700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20250416 | 180600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20250416 | 180500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20250416 | 180400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20250416 | 180300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20250416 | 180200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20250416 | 180100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20250416 | 180000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20250416 | 175900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20250416 | 175800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20250416 | 175700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20250416 | 175600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20250416 | 175500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20250416 | 175400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20250416 | 175300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20250416 | 175200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 183 | 20250416 | 175100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20250416 | 175000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20250416 | 174900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20250416 | 174800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20250416 | 174700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20250416 | 174600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20250416 | 174500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20250416 | 174400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20250416 | 174300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20250416 | 174200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20250416 | 174100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20250416 | 174000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20250416 | 173900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20250416 | 173800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20250416 | 173700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20250416 | 173600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20250416 | 173500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20250416 | 173400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20250416 | 173300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20250416 | 173200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20250416 | 173100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20250416 | 173000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20250416 | 172900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20250416 | 172800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20250416 | 172700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20250416 | 172600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20250416 | 172500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20250416 | 172400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20250416 | 172300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20250416 | 172200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 213 | 20250416 | 172100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20250416 | 172000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20250416 | 171900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20250416 | 171800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20250416 | 171700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20250416 | 171600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20250416 | 171500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20250416 | 171400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20250416 | 171300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20250416 | 171200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20250416 | 171100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20250416 | 171000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20250416 | 170900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20250416 | 170800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20250416 | 170700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20250416 | 170600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20250416 | 170500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20250416 | 170400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20250416 | 170300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20250416 | 170200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20250416 | 170100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20250416 | 170000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20250416 | 165900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20250416 | 165800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20250416 | 165700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20250416 | 165600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20250416 | 165500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20250416 | 165400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20250416 | 165300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20250416 | 165200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 243 | 20250416 | 165100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20250416 | 165000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20250416 | 164900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20250416 | 164800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20250416 | 164700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20250416 | 164600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20250416 | 164500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20250416 | 164400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20250416 | 164300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20250416 | 164200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20250416 | 164100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20250416 | 164000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20250416 | 163900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20250416 | 163800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20250416 | 163700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20250416 | 163600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20250416 | 163500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20250416 | 163400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20250416 | 163300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20250416 | 163200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20250416 | 163100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20250416 | 163000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20250416 | 162900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20250416 | 162800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20250416 | 162700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20250416 | 162600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20250416 | 162500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20250416 | 162400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20250416 | 162300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20250416 | 162200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 273 | 20250416 | 162100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20250416 | 162000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20250416 | 161900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20250416 | 161800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20250416 | 161700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20250416 | 161600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20250416 | 161500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20250416 | 161400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20250416 | 161300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20250416 | 161200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20250416 | 161100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20250416 | 161000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20250416 | 160900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20250416 | 160800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20250416 | 160700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20250416 | 160600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20250416 | 160500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20250416 | 160400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20250416 | 160300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20250416 | 160200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20250416 | 160100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20250416 | 160000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20250416 | 155900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20250416 | 155800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20250416 | 155700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20250416 | 155600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20250416 | 155500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20250416 | 155400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20250416 | 155300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20250416 | 155200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 303 | 20250416 | 155100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20250416 | 155000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20250416 | 154900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20250416 | 154800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20250416 | 154700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20250416 | 154600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20250416 | 154500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20250416 | 154400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20250416 | 154300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20250416 | 154200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20250416 | 154100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20250416 | 154000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20250416 | 153900 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 316 | 20250416 | 153800 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 317 | 20250416 | 153700 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 318 | 20250416 | 153600 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 319 | 20250416 | 153500 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 320 | 20250416 | 153400 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 321 | 20250416 | 153300 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 322 | 20250416 | 153200 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 323 | 20250416 | 153100 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 324 | 20250416 | 153000 | 4013539350 | 22700 | 22700 | 22700 | 22700 | 1400 |
| 325 | 20250416 | 152900 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 326 | 20250416 | 152800 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 327 | 20250416 | 152700 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 328 | 20250416 | 152600 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 329 | 20250416 | 152500 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 330 | 20250416 | 152400 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 331 | 20250416 | 152300 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 332 | 20250416 | 152200 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 333 | 20250416 | 152100 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 334 | 20250416 | 152000 | 3981759350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 335 | 20250416 | 151900 | 3981759350 | 22700 | 22650 | 22700 | 22600 | 1945 |
| 336 | 20250416 | 151800 | 3937714300 | 22700 | 22650 | 22700 | 22650 | 76 |
| 337 | 20250416 | 151700 | 3935991750 | 22650 | 22700 | 22700 | 22650 | 26 |
| 338 | 20250416 | 151600 | 3935402450 | 22700 | 22700 | 22750 | 22650 | 302 |
| 339 | 20250416 | 151500 | 3928548950 | 22700 | 22700 | 22750 | 22700 | 548 |
| 340 | 20250416 | 151400 | 3916105400 | 22700 | 22750 | 22750 | 22700 | 413 |
| 341 | 20250416 | 151300 | 3906721200 | 22700 | 22700 | 22750 | 22700 | 394 |
| 342 | 20250416 | 151200 | 3897774150 | 22750 | 22750 | 22750 | 22700 | 27 |
| 343 | 20250416 | 151100 | 3897160700 | 22750 | 22750 | 22750 | 22700 | 1248 |
| 344 | 20250416 | 151000 | 3868769500 | 22800 | 22800 | 22800 | 22750 | 210 |
| 345 | 20250416 | 150900 | 3863982650 | 22750 | 22800 | 22800 | 22750 | 1597 |
| 346 | 20250416 | 150800 | 3827599800 | 22800 | 22750 | 22800 | 22750 | 553 |
| 347 | 20250416 | 150700 | 3815018600 | 22800 | 22800 | 22850 | 22800 | 149 |
| 348 | 20250416 | 150600 | 3811621350 | 22800 | 22800 | 22800 | 22800 | 150 |
| 349 | 20250416 | 150500 | 3808201350 | 22850 | 22850 | 22850 | 22800 | 1144 |
| 350 | 20250416 | 150400 | 3782110950 | 22850 | 22900 | 22900 | 22850 | 408 |
| 351 | 20250416 | 150300 | 3772776300 | 22900 | 22900 | 22900 | 22850 | 225 |
| 352 | 20250416 | 150200 | 3767623850 | 22950 | 22950 | 22950 | 22900 | 1076 |
| 353 | 20250416 | 150100 | 3742974050 | 22950 | 22950 | 22950 | 22950 | 55 |
| 354 | 20250416 | 150000 | 3741711800 | 22950 | 23050 | 23050 | 22950 | 153 |
| 355 | 20250416 | 145900 | 3738193950 | 23050 | 23000 | 23050 | 22950 | 533 |
| 356 | 20250416 | 145800 | 3725933400 | 23000 | 23050 | 23050 | 23000 | 216 |
| 357 | 20250416 | 145700 | 3720963200 | 23050 | 23050 | 23050 | 23050 | 58 |
| 358 | 20250416 | 145600 | 3719626300 | 23050 | 23050 | 23100 | 23050 | 182 |
| 359 | 20250416 | 145500 | 3715429000 | 23050 | 23050 | 23100 | 23050 | 239 |
| 360 | 20250416 | 145400 | 3709914150 | 23100 | 23050 | 23100 | 23050 | 309 |
| 361 | 20250416 | 145300 | 3702788500 | 23050 | 23050 | 23100 | 23050 | 98 |
| 362 | 20250416 | 145200 | 3700528600 | 23050 | 23050 | 23100 | 23050 | 206 |
| 363 | 20250416 | 145100 | 3695778050 | 23050 | 23000 | 23100 | 23000 | 680 |
| 364 | 20250416 | 145000 | 3680111900 | 23000 | 22950 | 23050 | 22950 | 559 |
| 365 | 20250416 | 144900 | 3667263250 | 22950 | 23000 | 23000 | 22950 | 365 |
| 366 | 20250416 | 144800 | 3658884200 | 23000 | 23050 | 23050 | 22800 | 1088 |
| 367 | 20250416 | 144700 | 3633909750 | 23050 | 22950 | 23050 | 22950 | 260 |
| 368 | 20250416 | 144600 | 3627925800 | 22950 | 23000 | 23000 | 22950 | 170 |
| 369 | 20250416 | 144500 | 3624023250 | 22950 | 22950 | 23050 | 22950 | 640 |
| 370 | 20250416 | 144400 | 3609325600 | 23000 | 23000 | 23000 | 23000 | 114 |
| 371 | 20250416 | 144300 | 3606703600 | 23050 | 23050 | 23050 | 23050 | 170 |
| 372 | 20250416 | 144200 | 3602785100 | 23000 | 23000 | 23050 | 23000 | 80 |
| 373 | 20250416 | 144100 | 3600944950 | 23050 | 23050 | 23050 | 23000 | 69 |
| 374 | 20250416 | 144000 | 3599354600 | 23050 | 23100 | 23150 | 23050 | 69 |
| 375 | 20250416 | 143900 | 3597761450 | 23150 | 23050 | 23150 | 23000 | 119 |
| 376 | 20250416 | 143800 | 3595011550 | 23000 | 23050 | 23050 | 23000 | 751 |
| 377 | 20250416 | 143700 | 3577712300 | 23100 | 23100 | 23100 | 23100 | 500 |
| 378 | 20250416 | 143600 | 3566162300 | 23100 | 23150 | 23150 | 23100 | 836 |
| 379 | 20250416 | 143500 | 3546811050 | 23150 | 23150 | 23150 | 23150 | 602 |
| 380 | 20250416 | 143400 | 3532874750 | 23150 | 23050 | 23150 | 23050 | 351 |
| 381 | 20250416 | 143300 | 3524763850 | 23050 | 23100 | 23100 | 22950 | 1851 |
| 382 | 20250416 | 143200 | 3482142900 | 23100 | 22950 | 23100 | 22950 | 1149 |
| 383 | 20250416 | 143100 | 3455650050 | 23050 | 23050 | 23050 | 22700 | 3137 |
| 384 | 20250416 | 143000 | 3383857450 | 23100 | 23100 | 23100 | 23050 | 143 |
| 385 | 20250416 | 142900 | 3380554650 | 23050 | 23100 | 23100 | 23050 | 202 |
| 386 | 20250416 | 142800 | 3375892600 | 23100 | 23100 | 23100 | 23000 | 983 |
| 387 | 20250416 | 142700 | 3353229200 | 23100 | 23050 | 23150 | 23050 | 1171 |
| 388 | 20250416 | 142600 | 3326176950 | 23100 | 22900 | 23100 | 22900 | 1373 |
| 389 | 20250416 | 142500 | 3294594700 | 22900 | 22850 | 22900 | 22850 | 993 |
| 390 | 20250416 | 142400 | 3271885200 | 22800 | 22800 | 22800 | 22800 | 185 |
| 391 | 20250416 | 142300 | 3267667200 | 22850 | 22850 | 22850 | 22800 | 169 |
| 392 | 20250416 | 142200 | 3263805850 | 22800 | 22850 | 22850 | 22800 | 112 |
| 393 | 20250416 | 142100 | 3261249050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 394 | 20250416 | 142000 | 3261249050 | 22850 | 22850 | 22850 | 22800 | 176 |
| 395 | 20250416 | 141900 | 3257233050 | 22850 | 22850 | 22850 | 22850 | 180 |
| 396 | 20250416 | 141800 | 3253120050 | 22850 | 22850 | 22850 | 22800 | 1024 |
| 397 | 20250416 | 141700 | 3229728350 | 22900 | 22900 | 22900 | 22850 | 5 |
| 398 | 20250416 | 141600 | 3229614000 | 22900 | 22900 | 22900 | 22900 | 67 |
| 399 | 20250416 | 141500 | 3228079700 | 22900 | 22900 | 22900 | 22900 | 117 |
| 400 | 20250416 | 141400 | 3225400400 | 22900 | 22900 | 22900 | 22900 | 83 |
| 401 | 20250416 | 141300 | 3223499700 | 22850 | 22900 | 22900 | 22850 | 1327 |
| 402 | 20250416 | 141200 | 3193166850 | 22850 | 22850 | 22850 | 22850 | 25 |
| 403 | 20250416 | 141100 | 3192595600 | 22850 | 22900 | 22900 | 22850 | 1136 |
| 404 | 20250416 | 141000 | 3166615550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 405 | 20250416 | 140900 | 3166615550 | 22900 | 22900 | 22900 | 22900 | 64 |
| 406 | 20250416 | 140800 | 3165149950 | 22900 | 22900 | 22900 | 22900 | 20 |
| 407 | 20250416 | 140700 | 3164691950 | 22850 | 22900 | 22900 | 22850 | 251 |
| 408 | 20250416 | 140600 | 3158948500 | 22850 | 22850 | 22850 | 22850 | 3 |
| 409 | 20250416 | 140500 | 3158879950 | 22900 | 22850 | 22900 | 22850 | 369 |
| 410 | 20250416 | 140400 | 3150446100 | 22900 | 22900 | 22900 | 22900 | 20 |
| 411 | 20250416 | 140300 | 3149988100 | 22900 | 22900 | 22900 | 22900 | 142 |
| 412 | 20250416 | 140200 | 3146736300 | 22900 | 22900 | 22900 | 22850 | 71 |
| 413 | 20250416 | 140100 | 3145110600 | 22850 | 22900 | 22900 | 22850 | 400 |
| 414 | 20250416 | 140000 | 3135951250 | 22900 | 22950 | 22950 | 22900 | 81 |
| 415 | 20250416 | 135900 | 3134092850 | 22900 | 22950 | 22950 | 22900 | 143 |
| 416 | 20250416 | 135800 | 3130811100 | 22950 | 22900 | 22950 | 22900 | 282 |
| 417 | 20250416 | 135700 | 3124350100 | 22900 | 22900 | 22900 | 22900 | 58 |
| 418 | 20250416 | 135600 | 3123021900 | 22900 | 22900 | 22900 | 22900 | 46 |
| 419 | 20250416 | 135500 | 3121968500 | 22900 | 22900 | 22900 | 22900 | 118 |
| 420 | 20250416 | 135400 | 3119266300 | 22900 | 22900 | 22900 | 22900 | 69 |
| 421 | 20250416 | 135300 | 3117686200 | 22900 | 22900 | 22900 | 22900 | 69 |
| 422 | 20250416 | 135200 | 3116106100 | 22900 | 22900 | 22900 | 22900 | 100 |
| 423 | 20250416 | 135100 | 3113816100 | 22900 | 22950 | 22950 | 22900 | 451 |
| 424 | 20250416 | 135000 | 3103480150 | 22950 | 22900 | 22950 | 22900 | 175 |
| 425 | 20250416 | 134900 | 3099471400 | 22950 | 22900 | 22950 | 22900 | 45 |
| 426 | 20250416 | 134800 | 3098438700 | 22950 | 22950 | 22950 | 22950 | 20 |
| 427 | 20250416 | 134700 | 3097979700 | 22950 | 22950 | 22950 | 22900 | 342 |
| 428 | 20250416 | 134600 | 3090139700 | 22950 | 22950 | 22950 | 22950 | 36 |
| 429 | 20250416 | 134500 | 3089313500 | 23000 | 22950 | 23000 | 22950 | 218 |
| 430 | 20250416 | 134400 | 3084308200 | 23000 | 23000 | 23000 | 22950 | 74 |
| 431 | 20250416 | 134300 | 3082606700 | 23000 | 23000 | 23000 | 23000 | 143 |
| 432 | 20250416 | 134200 | 3079317700 | 22950 | 23000 | 23000 | 22950 | 478 |
| 433 | 20250416 | 134100 | 3068340850 | 23000 | 22950 | 23000 | 22950 | 218 |
| 434 | 20250416 | 134000 | 3063336750 | 23000 | 23000 | 23000 | 23000 | 68 |
| 435 | 20250416 | 133900 | 3061772750 | 23000 | 23000 | 23000 | 23000 | 806 |
| 436 | 20250416 | 133800 | 3043234750 | 23000 | 23000 | 23050 | 23000 | 624 |
| 437 | 20250416 | 133700 | 3028880550 | 23050 | 23050 | 23050 | 23000 | 906 |
| 438 | 20250416 | 133600 | 3008033450 | 23050 | 23050 | 23050 | 23050 | 169 |
| 439 | 20250416 | 133500 | 3004138000 | 23050 | 23050 | 23050 | 23050 | 185 |
| 440 | 20250416 | 133400 | 2999873750 | 23050 | 23050 | 23050 | 23050 | 20 |
| 441 | 20250416 | 133300 | 2999412750 | 23000 | 23000 | 23050 | 23000 | 367 |
| 442 | 20250416 | 133200 | 2990969550 | 23000 | 23050 | 23050 | 23000 | 94 |
| 443 | 20250416 | 133100 | 2988806500 | 23050 | 23050 | 23050 | 23050 | 167 |
| 444 | 20250416 | 133000 | 2984957150 | 23050 | 23000 | 23050 | 23000 | 22 |
| 445 | 20250416 | 132900 | 2984450100 | 23000 | 23100 | 23100 | 23000 | 824 |
| 446 | 20250416 | 132800 | 2965478650 | 23050 | 23000 | 23050 | 23000 | 332 |
| 447 | 20250416 | 132700 | 2957826950 | 23050 | 23000 | 23050 | 23000 | 212 |
| 448 | 20250416 | 132600 | 2952946750 | 23000 | 23000 | 23050 | 23000 | 454 |
| 449 | 20250416 | 132500 | 2942497250 | 23000 | 23000 | 23000 | 22950 | 1132 |
| 450 | 20250416 | 132400 | 2916474150 | 23000 | 23000 | 23000 | 23000 | 118 |
| 451 | 20250416 | 132300 | 2913760150 | 23000 | 22950 | 23000 | 22950 | 346 |
| 452 | 20250416 | 132200 | 2905818450 | 22950 | 22950 | 22950 | 22950 | 64 |
| 453 | 20250416 | 132100 | 2904349650 | 22950 | 22950 | 22950 | 22950 | 43 |
| 454 | 20250416 | 132000 | 2903362800 | 22950 | 22950 | 22950 | 22950 | 44 |
| 455 | 20250416 | 131900 | 2902353000 | 22950 | 22950 | 22950 | 22950 | 118 |
| 456 | 20250416 | 131800 | 2899644900 | 22950 | 22950 | 22950 | 22950 | 162 |
| 457 | 20250416 | 131700 | 2895927000 | 22950 | 22950 | 22950 | 22950 | 60 |
| 458 | 20250416 | 131600 | 2894550000 | 23000 | 22950 | 23000 | 22950 | 120 |
| 459 | 20250416 | 131500 | 2891790300 | 23000 | 22950 | 23000 | 22950 | 1032 |
| 460 | 20250416 | 131400 | 2868104900 | 22950 | 22950 | 22950 | 22950 | 257 |
| 461 | 20250416 | 131300 | 2862206750 | 22950 | 22950 | 22950 | 22950 | 562 |
| 462 | 20250416 | 131200 | 2849308850 | 22900 | 22900 | 22950 | 22900 | 98 |
| 463 | 20250416 | 131100 | 2847063650 | 22950 | 22900 | 22950 | 22900 | 126 |
| 464 | 20250416 | 131000 | 2844174000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 465 | 20250416 | 130900 | 2844174000 | 22900 | 22900 | 22900 | 22900 | 76 |
| 466 | 20250416 | 130800 | 2842433600 | 22900 | 22950 | 22950 | 22900 | 37 |
| 467 | 20250416 | 130700 | 2841585300 | 22950 | 22950 | 22950 | 22900 | 202 |
| 468 | 20250416 | 130600 | 2836955300 | 22900 | 22900 | 22900 | 22900 | 378 |
| 469 | 20250416 | 130500 | 2828299100 | 22900 | 22900 | 22900 | 22900 | 21 |
| 470 | 20250416 | 130400 | 2827818200 | 22900 | 22850 | 22900 | 22850 | 68 |
| 471 | 20250416 | 130300 | 2826261200 | 22850 | 22850 | 22850 | 22850 | 12 |
| 472 | 20250416 | 130200 | 2825987000 | 22850 | 22850 | 22850 | 22850 | 417 |
| 473 | 20250416 | 130100 | 2816458550 | 22850 | 22850 | 22850 | 22850 | 20 |
| 474 | 20250416 | 130000 | 2816001550 | 22850 | 22900 | 22900 | 22800 | 207 |
| 475 | 20250416 | 125900 | 2811273550 | 22850 | 22850 | 22850 | 22850 | 40 |
| 476 | 20250416 | 125800 | 2810359550 | 22900 | 22850 | 22900 | 22850 | 554 |
| 477 | 20250416 | 125700 | 2797693550 | 22800 | 22800 | 22850 | 22800 | 108 |
| 478 | 20250416 | 125600 | 2795226950 | 22800 | 22800 | 22800 | 22800 | 628 |
| 479 | 20250416 | 125500 | 2780908550 | 22800 | 22750 | 22800 | 22750 | 130 |
| 480 | 20250416 | 125400 | 2777947850 | 22800 | 22800 | 22800 | 22800 | 318 |
| 481 | 20250416 | 125300 | 2770697450 | 22800 | 22800 | 22800 | 22800 | 65 |
| 482 | 20250416 | 125200 | 2769215450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 483 | 20250416 | 125100 | 2769215450 | 22800 | 22750 | 22800 | 22750 | 66 |
| 484 | 20250416 | 125000 | 2767710750 | 22800 | 22800 | 22800 | 22800 | 142 |
| 485 | 20250416 | 124900 | 2764473150 | 22800 | 22800 | 22800 | 22800 | 85 |
| 486 | 20250416 | 124800 | 2762535150 | 22800 | 22850 | 22850 | 22800 | 234 |
| 487 | 20250416 | 124700 | 2757196750 | 22800 | 22800 | 22800 | 22800 | 22 |
| 488 | 20250416 | 124600 | 2756695150 | 22850 | 22850 | 22850 | 22850 | 162 |
| 489 | 20250416 | 124500 | 2752993450 | 22800 | 22800 | 22800 | 22800 | 13 |
| 490 | 20250416 | 124400 | 2752697050 | 22850 | 22850 | 22850 | 22850 | 64 |
| 491 | 20250416 | 124300 | 2751234650 | 22800 | 22850 | 22850 | 22800 | 96 |
| 492 | 20250416 | 124200 | 2749044800 | 22850 | 22850 | 22850 | 22850 | 162 |
| 493 | 20250416 | 124100 | 2745343100 | 22850 | 22850 | 22850 | 22850 | 1 |
| 494 | 20250416 | 124000 | 2745320250 | 22850 | 22850 | 22850 | 22850 | 64 |
| 495 | 20250416 | 123900 | 2743857850 | 22800 | 22850 | 22850 | 22800 | 29 |
| 496 | 20250416 | 123800 | 2743195650 | 22850 | 22800 | 22850 | 22800 | 233 |
| 497 | 20250416 | 123700 | 2737881050 | 22800 | 22800 | 22800 | 22800 | 64 |
| 498 | 20250416 | 123600 | 2736421850 | 22800 | 22800 | 22800 | 22800 | 20 |
| 499 | 20250416 | 123500 | 2735965850 | 22800 | 22800 | 22800 | 22800 | 64 |
| 500 | 20250416 | 123400 | 2734506650 | 22800 | 22800 | 22800 | 22800 | 98 |
| 501 | 20250416 | 123300 | 2732272250 | 22800 | 22800 | 22800 | 22800 | 64 |
| 502 | 20250416 | 123200 | 2730813050 | 22800 | 22800 | 22800 | 22800 | 20 |
| 503 | 20250416 | 123100 | 2730357050 | 22800 | 22750 | 22800 | 22750 | 170 |
| 504 | 20250416 | 123000 | 2726487350 | 22800 | 22850 | 22850 | 22800 | 126 |
| 505 | 20250416 | 122900 | 2723614500 | 22800 | 22800 | 22850 | 22800 | 72 |
| 506 | 20250416 | 122800 | 2721971450 | 22800 | 22850 | 22900 | 22800 | 293 |
| 507 | 20250416 | 122700 | 2715279300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 508 | 20250416 | 122600 | 2715279300 | 22850 | 22800 | 22850 | 22800 | 207 |
| 509 | 20250416 | 122500 | 2710551600 | 22850 | 22800 | 22850 | 22800 | 29 |
| 510 | 20250416 | 122400 | 2709889400 | 22850 | 22800 | 22850 | 22800 | 128 |
| 511 | 20250416 | 122300 | 2706968200 | 22800 | 22825 | 22850 | 22800 | 123 |
| 512 | 20250416 | 122200 | 2704163700 | 22850 | 22750 | 22850 | 22750 | 167 |
| 513 | 20250416 | 122100 | 2700362050 | 22750 | 22750 | 22750 | 22750 | 25 |
| 514 | 20250416 | 122000 | 2699793300 | 22750 | 22750 | 22750 | 22750 | 46 |
| 515 | 20250416 | 121900 | 2698746800 | 22750 | 22750 | 22750 | 22750 | 65 |
| 516 | 20250416 | 121800 | 2697268050 | 22750 | 22750 | 22750 | 22700 | 150 |
| 517 | 20250416 | 121700 | 2693856950 | 22750 | 22750 | 22750 | 22750 | 44 |
| 518 | 20250416 | 121600 | 2692855950 | 22750 | 22700 | 22750 | 22700 | 379 |
| 519 | 20250416 | 121500 | 2684251650 | 22750 | 22750 | 22800 | 22750 | 67 |
| 520 | 20250416 | 121400 | 2682725150 | 22750 | 22750 | 22800 | 22750 | 119 |
| 521 | 20250416 | 121300 | 2680017850 | 22800 | 22750 | 22800 | 22750 | 60 |
| 522 | 20250416 | 121200 | 2678652800 | 22750 | 22750 | 22750 | 22750 | 21 |
| 523 | 20250416 | 121100 | 2678175050 | 22750 | 22700 | 22750 | 22700 | 189 |
| 524 | 20250416 | 121000 | 2673876550 | 22750 | 22750 | 22750 | 22650 | 62 |
| 525 | 20250416 | 120900 | 2672467400 | 22700 | 22700 | 22700 | 22700 | 110 |
| 526 | 20250416 | 120800 | 2669970400 | 22700 | 22700 | 22700 | 22700 | 64 |
| 527 | 20250416 | 120700 | 2668517600 | 22700 | 22700 | 22700 | 22700 | 345 |
| 528 | 20250416 | 120600 | 2660686100 | 22700 | 22650 | 22700 | 22650 | 792 |
| 529 | 20250416 | 120500 | 2642740200 | 22650 | 22700 | 22700 | 22650 | 992 |
| 530 | 20250416 | 120400 | 2620264800 | 22725 | 22725 | 22725 | 22725 | 64 |
| 531 | 20250416 | 120300 | 2618810400 | 22700 | 22750 | 22750 | 22700 | 53 |
| 532 | 20250416 | 120200 | 2617605500 | 22750 | 22750 | 22750 | 22700 | 542 |
| 533 | 20250416 | 120100 | 2605292600 | 22800 | 22800 | 22800 | 22800 | 75 |
| 534 | 20250416 | 120000 | 2603582600 | 22800 | 22750 | 22800 | 22750 | 954 |
| 535 | 20250416 | 115900 | 2581878750 | 23050 | 22800 | 23050 | 22800 | 408 |
| 536 | 20250416 | 115800 | 2572506700 | 22750 | 22750 | 22800 | 22750 | 937 |
| 537 | 20250416 | 115700 | 2551182600 | 22700 | 22750 | 22850 | 22650 | 3000 |
| 538 | 20250416 | 115600 | 2482992000 | 22750 | 22750 | 22750 | 22700 | 245 |
| 539 | 20250416 | 115500 | 2477420150 | 22750 | 22750 | 22750 | 22700 | 1697 |
| 540 | 20250416 | 115400 | 2438819050 | 22800 | 22800 | 22800 | 22750 | 141 |
| 541 | 20250416 | 115300 | 2435605250 | 22800 | 22800 | 22800 | 22750 | 277 |
| 542 | 20250416 | 115200 | 2429291700 | 22750 | 22750 | 22750 | 22750 | 48 |
| 543 | 20250416 | 115100 | 2428199700 | 22850 | 22800 | 22850 | 22800 | 123 |
| 544 | 20250416 | 115000 | 2425393100 | 22800 | 22800 | 22800 | 22800 | 161 |
| 545 | 20250416 | 114900 | 2421722300 | 22800 | 22850 | 22850 | 22800 | 217 |
| 546 | 20250416 | 114800 | 2416773700 | 22850 | 22800 | 22850 | 22800 | 83 |
| 547 | 20250416 | 114700 | 2414879050 | 22800 | 22800 | 22800 | 22800 | 162 |
| 548 | 20250416 | 114600 | 2411185450 | 22850 | 22800 | 22850 | 22800 | 102 |
| 549 | 20250416 | 114500 | 2408857650 | 22800 | 22800 | 22800 | 22800 | 53 |
| 550 | 20250416 | 114400 | 2407649250 | 22800 | 22800 | 22800 | 22800 | 257 |
| 551 | 20250416 | 114300 | 2401789650 | 22800 | 22775 | 22800 | 22750 | 38 |
| 552 | 20250416 | 114200 | 2400923500 | 22800 | 22800 | 22800 | 22750 | 292 |
| 553 | 20250416 | 114100 | 2394267250 | 22750 | 22800 | 22800 | 22750 | 135 |
| 554 | 20250416 | 114000 | 2391189300 | 22800 | 22750 | 22800 | 22750 | 191 |
| 555 | 20250416 | 113900 | 2386840050 | 22750 | 22800 | 22800 | 22750 | 77 |
| 556 | 20250416 | 113800 | 2385085000 | 22800 | 22800 | 22800 | 22800 | 189 |
| 557 | 20250416 | 113700 | 2380775800 | 22750 | 22800 | 22800 | 22750 | 83 |
| 558 | 20250416 | 113600 | 2378884350 | 22750 | 22800 | 22800 | 22750 | 953 |
| 559 | 20250416 | 113500 | 2357184550 | 22850 | 22850 | 22850 | 22800 | 165 |
| 560 | 20250416 | 113400 | 2353419350 | 22850 | 22850 | 22850 | 22850 | 98 |
| 561 | 20250416 | 113300 | 2351180050 | 22850 | 22850 | 22850 | 22850 | 74 |
| 562 | 20250416 | 113200 | 2349489150 | 22850 | 22850 | 22850 | 22800 | 83 |
| 563 | 20250416 | 113100 | 2347593400 | 22800 | 22800 | 22800 | 22800 | 138 |
| 564 | 20250416 | 113000 | 2344447000 | 22850 | 22800 | 22850 | 22800 | 373 |
| 565 | 20250416 | 112900 | 2335934500 | 22800 | 22850 | 22900 | 22800 | 120 |
| 566 | 20250416 | 112800 | 2333195550 | 22800 | 22800 | 22850 | 22800 | 109 |
| 567 | 20250416 | 112700 | 2330705150 | 22800 | 22800 | 22800 | 22750 | 216 |
| 568 | 20250416 | 112600 | 2325783100 | 22800 | 22750 | 22800 | 22750 | 1023 |
| 569 | 20250416 | 112500 | 2302478550 | 22750 | 22800 | 22800 | 22750 | 843 |
| 570 | 20250416 | 112400 | 2283299000 | 22750 | 22800 | 22800 | 22750 | 232 |
| 571 | 20250416 | 112300 | 2278013450 | 22800 | 22850 | 22850 | 22800 | 337 |
| 572 | 20250416 | 112200 | 2270327650 | 22800 | 22800 | 22850 | 22800 | 263 |
| 573 | 20250416 | 112100 | 2264325300 | 22800 | 22900 | 22900 | 22800 | 798 |
| 574 | 20250416 | 112000 | 2246103800 | 22850 | 22900 | 22900 | 22850 | 143 |
| 575 | 20250416 | 111900 | 2242835950 | 22900 | 22850 | 22900 | 22850 | 68 |
| 576 | 20250416 | 111800 | 2241278950 | 22900 | 22950 | 22950 | 22850 | 194 |
| 577 | 20250416 | 111700 | 2236833950 | 22900 | 22950 | 22950 | 22900 | 428 |
| 578 | 20250416 | 111600 | 2227029850 | 22950 | 23000 | 23000 | 22950 | 59 |
| 579 | 20250416 | 111500 | 2225675750 | 23000 | 22950 | 23000 | 22950 | 247 |
| 580 | 20250416 | 111400 | 2220007050 | 22950 | 22950 | 22950 | 22950 | 129 |
| 581 | 20250416 | 111300 | 2217046500 | 22950 | 22950 | 22950 | 22950 | 68 |
| 582 | 20250416 | 111200 | 2215485900 | 22950 | 22950 | 22950 | 22900 | 96 |
| 583 | 20250416 | 111100 | 2213283250 | 22950 | 22950 | 22950 | 22950 | 29 |
| 584 | 20250416 | 111000 | 2212617700 | 22900 | 23000 | 23000 | 22900 | 427 |
| 585 | 20250416 | 110900 | 2202817100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 586 | 20250416 | 110800 | 2202794100 | 23000 | 23000 | 23000 | 23000 | 64 |
| 587 | 20250416 | 110700 | 2201322100 | 23000 | 23000 | 23000 | 23000 | 39 |
| 588 | 20250416 | 110600 | 2200425100 | 23050 | 23000 | 23050 | 23000 | 262 |
| 589 | 20250416 | 110500 | 2194396900 | 23050 | 23050 | 23050 | 23050 | 152 |
| 590 | 20250416 | 110400 | 2190893300 | 23150 | 23100 | 23150 | 23100 | 64 |
| 591 | 20250416 | 110300 | 2189412700 | 23100 | 23100 | 23150 | 23100 | 70 |
| 592 | 20250416 | 110200 | 2187793500 | 23200 | 23200 | 23200 | 23200 | 10 |
| 593 | 20250416 | 110100 | 2187561500 | 23100 | 22950 | 23100 | 22950 | 1189 |
| 594 | 20250416 | 110000 | 2160197350 | 22950 | 22950 | 22950 | 22950 | 137 |
| 595 | 20250416 | 105900 | 2157053200 | 22950 | 22900 | 22950 | 22900 | 68 |
| 596 | 20250416 | 105800 | 2155493300 | 22950 | 22950 | 22950 | 22950 | 74 |
| 597 | 20250416 | 105700 | 2153795000 | 22950 | 22950 | 22950 | 22900 | 294 |
| 598 | 20250416 | 105600 | 2147048700 | 23000 | 23050 | 23050 | 23000 | 622 |
| 599 | 20250416 | 105500 | 2132741700 | 23050 | 23050 | 23050 | 23050 | 44 |
| 600 | 20250416 | 105400 | 2131727500 | 23050 | 23050 | 23050 | 23000 | 251 |
| 601 | 20250416 | 105300 | 2125943300 | 23050 | 23000 | 23050 | 23000 | 270 |
| 602 | 20250416 | 105200 | 2119725550 | 23000 | 23050 | 23050 | 23000 | 118 |
| 603 | 20250416 | 105100 | 2117005700 | 23100 | 23100 | 23100 | 23100 | 221 |
| 604 | 20250416 | 105000 | 2111900600 | 23100 | 23100 | 23100 | 23050 | 184 |
| 605 | 20250416 | 104900 | 2107655200 | 23050 | 23100 | 23100 | 23050 | 166 |
| 606 | 20250416 | 104800 | 2103826900 | 23150 | 23150 | 23150 | 23150 | 44 |
| 607 | 20250416 | 104700 | 2102808300 | 23100 | 23100 | 23100 | 23100 | 20 |
| 608 | 20250416 | 104600 | 2102346300 | 23150 | 23100 | 23150 | 23100 | 64 |
| 609 | 20250416 | 104500 | 2100865700 | 23100 | 23150 | 23150 | 23100 | 156 |
| 610 | 20250416 | 104400 | 2097259650 | 23150 | 23150 | 23150 | 23150 | 20 |
| 611 | 20250416 | 104300 | 2096796650 | 23100 | 23100 | 23150 | 23100 | 70 |
| 612 | 20250416 | 104200 | 2095178600 | 23100 | 23050 | 23150 | 23050 | 306 |
| 613 | 20250416 | 104100 | 2088109400 | 23050 | 23050 | 23050 | 22900 | 1317 |
| 614 | 20250416 | 104000 | 2057820550 | 23050 | 23150 | 23150 | 23050 | 1101 |
| 615 | 20250416 | 103900 | 2032372450 | 23200 | 23200 | 23200 | 23150 | 82 |
| 616 | 20250416 | 103800 | 2030470950 | 23200 | 23200 | 23200 | 23150 | 1071 |
| 617 | 20250416 | 103700 | 2005636250 | 23250 | 23200 | 23250 | 23200 | 187 |
| 618 | 20250416 | 103600 | 2001289800 | 23200 | 23250 | 23250 | 23200 | 301 |
| 619 | 20250416 | 103500 | 1994303300 | 23250 | 23250 | 23250 | 23250 | 40 |
| 620 | 20250416 | 103400 | 1993373300 | 23250 | 23250 | 23250 | 23200 | 389 |
| 621 | 20250416 | 103300 | 1984337250 | 23250 | 23250 | 23250 | 23250 | 267 |
| 622 | 20250416 | 103200 | 1978129500 | 23200 | 23200 | 23200 | 23200 | 274 |
| 623 | 20250416 | 103100 | 1971772700 | 23200 | 23250 | 23250 | 23200 | 298 |
| 624 | 20250416 | 103000 | 1964858100 | 23300 | 23300 | 23300 | 23250 | 130 |
| 625 | 20250416 | 102900 | 1961833300 | 23300 | 23250 | 23300 | 23250 | 145 |
| 626 | 20250416 | 102800 | 1958455800 | 23250 | 23250 | 23250 | 23250 | 68 |
| 627 | 20250416 | 102700 | 1956874800 | 23250 | 23250 | 23250 | 23250 | 53 |
| 628 | 20250416 | 102600 | 1955642550 | 23250 | 23250 | 23250 | 23250 | 241 |
| 629 | 20250416 | 102500 | 1950039300 | 23250 | 23250 | 23250 | 23200 | 120 |
| 630 | 20250416 | 102400 | 1947249350 | 23250 | 23250 | 23250 | 23200 | 509 |
| 631 | 20250416 | 102300 | 1935435050 | 23250 | 23250 | 23250 | 23250 | 45 |
| 632 | 20250416 | 102200 | 1934388800 | 23250 | 23200 | 23250 | 23200 | 137 |
| 633 | 20250416 | 102100 | 1931203800 | 23250 | 23250 | 23250 | 23200 | 168 |
| 634 | 20250416 | 102000 | 1927298050 | 23200 | 23200 | 23250 | 23200 | 31 |
| 635 | 20250416 | 101900 | 1926577700 | 23200 | 23250 | 23250 | 23200 | 743 |
| 636 | 20250416 | 101800 | 1909331350 | 23250 | 23250 | 23300 | 23200 | 300 |
| 637 | 20250416 | 101700 | 1902361650 | 23300 | 23300 | 23350 | 23250 | 160 |
| 638 | 20250416 | 101600 | 1898632700 | 23300 | 23350 | 23350 | 23250 | 618 |
| 639 | 20250416 | 101500 | 1884231350 | 23300 | 23300 | 23300 | 23300 | 148 |
| 640 | 20250416 | 101400 | 1880782950 | 23300 | 23250 | 23350 | 23250 | 295 |
| 641 | 20250416 | 101300 | 1873906750 | 23250 | 23300 | 23300 | 23200 | 398 |
| 642 | 20250416 | 101200 | 1864648200 | 23350 | 23400 | 23400 | 23350 | 689 |
| 643 | 20250416 | 101100 | 1848535400 | 23400 | 23450 | 23450 | 23400 | 161 |
| 644 | 20250416 | 101000 | 1844764450 | 23450 | 23400 | 23450 | 23400 | 268 |
| 645 | 20250416 | 100900 | 1838490500 | 23350 | 23250 | 23400 | 23250 | 879 |
| 646 | 20250416 | 100800 | 1818009350 | 23250 | 23200 | 23250 | 23200 | 296 |
| 647 | 20250416 | 100700 | 1811128550 | 23200 | 23250 | 23250 | 23200 | 342 |
| 648 | 20250416 | 100600 | 1803190650 | 23250 | 23200 | 23250 | 23200 | 381 |
| 649 | 20250416 | 100500 | 1794338650 | 23200 | 23150 | 23225 | 23100 | 381 |
| 650 | 20250416 | 100400 | 1785505700 | 23150 | 23100 | 23150 | 23100 | 273 |
| 651 | 20250416 | 100300 | 1779196600 | 23100 | 23050 | 23100 | 23000 | 905 |
| 652 | 20250416 | 100200 | 1758335600 | 23000 | 23000 | 23050 | 22950 | 49 |
| 653 | 20250416 | 100100 | 1757209000 | 23000 | 23000 | 23000 | 23000 | 192 |
| 654 | 20250416 | 100000 | 1752793000 | 23000 | 22950 | 23050 | 22950 | 231 |
| 655 | 20250416 | 095900 | 1747478850 | 23000 | 23000 | 23000 | 22950 | 393 |
| 656 | 20250416 | 095800 | 1738452350 | 23000 | 23000 | 23050 | 23000 | 1004 |
| 657 | 20250416 | 095700 | 1715359350 | 23000 | 23100 | 23100 | 22950 | 1625 |
| 658 | 20250416 | 095600 | 1677902350 | 23100 | 23150 | 23150 | 23100 | 69 |
| 659 | 20250416 | 095500 | 1676305250 | 23100 | 23100 | 23150 | 23100 | 151 |
| 660 | 20250416 | 095400 | 1672815650 | 23100 | 23000 | 23100 | 23000 | 1073 |
| 661 | 20250416 | 095300 | 1648114300 | 23000 | 23000 | 23050 | 23000 | 296 |
| 662 | 20250416 | 095200 | 1641305150 | 23000 | 23050 | 23050 | 22950 | 366 |
| 663 | 20250416 | 095100 | 1632893750 | 23050 | 23150 | 23150 | 23050 | 239 |
| 664 | 20250416 | 095000 | 1627365150 | 23100 | 23200 | 23200 | 23100 | 566 |
| 665 | 20250416 | 094900 | 1614267600 | 23200 | 23100 | 23200 | 22950 | 985 |
| 666 | 20250416 | 094800 | 1591579700 | 23050 | 23000 | 23100 | 22900 | 1905 |
| 667 | 20250416 | 094700 | 1547751250 | 23000 | 22850 | 23000 | 22850 | 508 |
| 668 | 20250416 | 094600 | 1536091400 | 22850 | 22950 | 22950 | 22800 | 2155 |
| 669 | 20250416 | 094500 | 1486797050 | 22950 | 23050 | 23150 | 22800 | 3589 |
| 670 | 20250416 | 094400 | 1404772850 | 23000 | 23050 | 23050 | 22950 | 629 |
| 671 | 20250416 | 094300 | 1390326825 | 23050 | 22850 | 23050 | 22850 | 1207 |
| 672 | 20250416 | 094200 | 1362686775 | 22850 | 22800 | 22850 | 22800 | 549 |
| 673 | 20250416 | 094100 | 1350161275 | 22750 | 22800 | 22850 | 22750 | 1020 |
| 674 | 20250416 | 094000 | 1326906775 | 22800 | 22900 | 22950 | 22800 | 759 |
| 675 | 20250416 | 093900 | 1309553575 | 22950 | 22900 | 23000 | 22900 | 1638 |
| 676 | 20250416 | 093800 | 1271979525 | 22950 | 23050 | 23050 | 22900 | 717 |
| 677 | 20250416 | 093700 | 1255505975 | 23000 | 23100 | 23150 | 22950 | 2007 |
| 678 | 20250416 | 093600 | 1209277075 | 23100 | 23250 | 23250 | 23100 | 1129 |
| 679 | 20250416 | 093500 | 1183154525 | 23200 | 23300 | 23300 | 23200 | 647 |
| 680 | 20250416 | 093400 | 1168128525 | 23300 | 23350 | 23350 | 23250 | 566 |
| 681 | 20250416 | 093300 | 1154945925 | 23350 | 23300 | 23350 | 23300 | 139 |
| 682 | 20250416 | 093200 | 1151702675 | 23300 | 23250 | 23300 | 23200 | 259 |
| 683 | 20250416 | 093100 | 1145679725 | 23300 | 23300 | 23300 | 23200 | 458 |
| 684 | 20250416 | 093000 | 1135028725 | 23300 | 23300 | 23300 | 23200 | 701 |
| 685 | 20250416 | 092900 | 1118719175 | 23300 | 23350 | 23400 | 23300 | 859 |
| 686 | 20250416 | 092800 | 1098669175 | 23400 | 23450 | 23500 | 23350 | 1251 |
| 687 | 20250416 | 092700 | 1069361625 | 23500 | 23600 | 23600 | 23500 | 1045 |
| 688 | 20250416 | 092600 | 1044763825 | 23700 | 23550 | 23700 | 23550 | 621 |
| 689 | 20250416 | 092500 | 1030079950 | 23800 | 23600 | 23800 | 23450 | 1308 |
| 690 | 20250416 | 092400 | 999127625 | 23600 | 23400 | 23600 | 23350 | 953 |
| 691 | 20250416 | 092300 | 976811425 | 23350 | 23350 | 23350 | 23300 | 820 |
| 692 | 20250416 | 092200 | 957666375 | 23350 | 23400 | 23400 | 23250 | 283 |
| 693 | 20250416 | 092100 | 951062925 | 23350 | 23300 | 23350 | 23250 | 949 |
| 694 | 20250416 | 092000 | 928945725 | 23300 | 23350 | 23350 | 23200 | 860 |
| 695 | 20250416 | 091900 | 908917475 | 23350 | 23400 | 23400 | 23300 | 434 |
| 696 | 20250416 | 091800 | 898783825 | 23350 | 23500 | 23500 | 23350 | 585 |
| 697 | 20250416 | 091700 | 885078075 | 23500 | 23750 | 23750 | 23450 | 1214 |
| 698 | 20250416 | 091600 | 856468825 | 23750 | 23700 | 23750 | 23600 | 1340 |
| 699 | 20250416 | 091500 | 824711425 | 23850 | 23700 | 23850 | 23650 | 4476 |
| 700 | 20250416 | 091400 | 718551525 | 23700 | 23725 | 23725 | 23600 | 863 |
| 701 | 20250416 | 091300 | 698123300 | 23750 | 23700 | 23750 | 23550 | 1360 |
| 702 | 20250416 | 091200 | 665935000 | 23700 | 23625 | 23700 | 23550 | 1696 |
| 703 | 20250416 | 091100 | 625828575 | 23650 | 23800 | 23800 | 23600 | 1352 |
| 704 | 20250416 | 091000 | 593854325 | 23800 | 23850 | 23850 | 23650 | 2615 |
| 705 | 20250416 | 090900 | 531602125 | 23850 | 23550 | 23850 | 23550 | 3010 |
| 706 | 20250416 | 090800 | 460057175 | 23550 | 23400 | 23550 | 23400 | 707 |
| 707 | 20250416 | 090700 | 443456325 | 23400 | 23300 | 23400 | 23300 | 853 |
| 708 | 20250416 | 090600 | 423540275 | 23250 | 23250 | 23300 | 23200 | 531 |
| 709 | 20250416 | 090500 | 411190375 | 23250 | 23250 | 23350 | 23100 | 2462 |
| 710 | 20250416 | 090400 | 353957425 | 23250 | 23100 | 23250 | 23050 | 1868 |
| 711 | 20250416 | 090300 | 310747550 | 23100 | 23100 | 23100 | 23050 | 1533 |
| 712 | 20250416 | 090200 | 275375150 | 23100 | 23350 | 23350 | 23100 | 5750 |
| 713 | 20250416 | 090100 | 141897400 | 23350 | 23350 | 23400 | 23300 | 810 |
| 714 | 20250416 | 090000 | 123003700 | 23400 | 23400 | 23600 | 23250 | 5258 |