32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 193100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 3 | 20250404 | 193000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250404 | 192900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250404 | 192800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250404 | 192700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250404 | 192600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250404 | 192500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250404 | 192400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250404 | 192300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250404 | 192200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250404 | 192100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250404 | 192000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250404 | 191900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250404 | 191800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250404 | 191700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250404 | 191600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250404 | 191500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250404 | 191400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250404 | 191300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250404 | 191200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250404 | 191100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250404 | 191000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250404 | 190900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250404 | 190800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250404 | 190700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250404 | 190600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250404 | 190500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250404 | 190400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250404 | 190300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250404 | 190200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250404 | 190100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 33 | 20250404 | 190000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250404 | 185900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250404 | 185800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250404 | 185700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250404 | 185600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250404 | 185500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250404 | 185400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250404 | 185300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250404 | 185200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250404 | 185100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250404 | 185000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250404 | 184900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250404 | 184800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250404 | 184700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250404 | 184600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250404 | 184500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250404 | 184400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250404 | 184300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250404 | 184200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250404 | 184100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250404 | 184000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250404 | 183900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250404 | 183800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250404 | 183700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250404 | 183600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250404 | 183500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250404 | 183400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250404 | 183300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250404 | 183200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250404 | 183100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 63 | 20250404 | 183000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250404 | 182900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250404 | 182800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250404 | 182700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250404 | 182600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250404 | 182500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250404 | 182400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250404 | 182300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250404 | 182200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250404 | 182100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250404 | 182000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250404 | 181900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250404 | 181800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250404 | 181700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250404 | 181600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250404 | 181500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250404 | 181400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250404 | 181300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250404 | 181200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250404 | 181100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250404 | 181000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250404 | 180900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250404 | 180800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250404 | 180700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250404 | 180600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250404 | 180500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250404 | 180400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250404 | 180300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250404 | 180200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250404 | 180100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 93 | 20250404 | 180000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250404 | 175900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250404 | 175800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250404 | 175700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250404 | 175600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250404 | 175500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250404 | 175400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250404 | 175300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250404 | 175200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250404 | 175100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250404 | 175000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250404 | 174900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250404 | 174800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250404 | 174700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250404 | 174600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250404 | 174500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250404 | 174400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250404 | 174300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250404 | 174200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250404 | 174100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250404 | 174000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250404 | 173900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250404 | 173800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250404 | 173700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250404 | 173600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250404 | 173500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250404 | 173400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250404 | 173300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250404 | 173200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250404 | 173100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 123 | 20250404 | 173000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250404 | 172900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250404 | 172800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250404 | 172700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250404 | 172600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250404 | 172500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250404 | 172400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250404 | 172300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250404 | 172200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250404 | 172100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250404 | 172000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250404 | 171900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250404 | 171800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250404 | 171700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250404 | 171600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250404 | 171500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250404 | 171400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250404 | 171300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250404 | 171200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250404 | 171100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250404 | 171000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250404 | 170900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250404 | 170800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250404 | 170700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250404 | 170600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250404 | 170500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250404 | 170400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250404 | 170300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250404 | 170200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250404 | 170100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 153 | 20250404 | 170000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250404 | 165900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250404 | 165800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250404 | 165700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250404 | 165600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250404 | 165500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250404 | 165400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250404 | 165300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250404 | 165200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250404 | 165100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250404 | 165000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250404 | 164900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250404 | 164800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250404 | 164700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250404 | 164600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250404 | 164500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250404 | 164400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250404 | 164300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250404 | 164200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250404 | 164100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250404 | 164000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250404 | 163900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250404 | 163800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250404 | 163700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250404 | 163600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250404 | 163500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250404 | 163400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250404 | 163300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250404 | 163200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250404 | 163100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 183 | 20250404 | 163000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250404 | 162900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250404 | 162800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250404 | 162700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250404 | 162600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250404 | 162500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250404 | 162400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250404 | 162300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250404 | 162200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250404 | 162100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250404 | 162000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250404 | 161900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250404 | 161800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250404 | 161700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250404 | 161600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20250404 | 161500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20250404 | 161400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20250404 | 161300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20250404 | 161200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20250404 | 161100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20250404 | 161000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20250404 | 160900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20250404 | 160800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20250404 | 160700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20250404 | 160600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20250404 | 160500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20250404 | 160400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20250404 | 160300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20250404 | 160200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20250404 | 160100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 213 | 20250404 | 160000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20250404 | 155900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20250404 | 155800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20250404 | 155700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20250404 | 155600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20250404 | 155500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20250404 | 155400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20250404 | 155300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20250404 | 155200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20250404 | 155100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20250404 | 155000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20250404 | 154900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20250404 | 154800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20250404 | 154700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20250404 | 154600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20250404 | 154500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20250404 | 154400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20250404 | 154300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20250404 | 154200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20250404 | 154100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20250404 | 154000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20250404 | 153900 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20250404 | 153800 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20250404 | 153700 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20250404 | 153600 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20250404 | 153500 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20250404 | 153400 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20250404 | 153300 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20250404 | 153200 | 917769350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20250404 | 153100 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 243 | 20250404 | 153000 | 917769350 | 48000 | 48000 | 48000 | 48000 | 84 |
| 244 | 20250404 | 152900 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20250404 | 152800 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20250404 | 152700 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20250404 | 152600 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20250404 | 152500 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20250404 | 152400 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20250404 | 152300 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20250404 | 152200 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20250404 | 152100 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20250404 | 152000 | 913737350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20250404 | 151900 | 913737350 | 47850 | 47800 | 47850 | 47800 | 4 |
| 255 | 20250404 | 151800 | 913546000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 256 | 20250404 | 151700 | 913546000 | 48300 | 48300 | 48300 | 48250 | 36 |
| 257 | 20250404 | 151600 | 911807250 | 48250 | 48300 | 48300 | 48250 | 55 |
| 258 | 20250404 | 151500 | 909151250 | 48250 | 48300 | 48300 | 48250 | 56 |
| 259 | 20250404 | 151400 | 906448700 | 48300 | 48350 | 48400 | 48250 | 52 |
| 260 | 20250404 | 151300 | 903934600 | 48350 | 48150 | 48350 | 48100 | 576 |
| 261 | 20250404 | 151200 | 876143550 | 48100 | 48000 | 48300 | 47950 | 940 |
| 262 | 20250404 | 151100 | 830926300 | 47950 | 47950 | 47950 | 47950 | 132 |
| 263 | 20250404 | 151000 | 824596900 | 47900 | 47900 | 47900 | 47900 | 83 |
| 264 | 20250404 | 150900 | 820621200 | 47900 | 47750 | 47900 | 47750 | 24 |
| 265 | 20250404 | 150800 | 819473100 | 47750 | 47800 | 47900 | 47750 | 85 |
| 266 | 20250404 | 150700 | 815403950 | 47750 | 47750 | 47750 | 47750 | 12 |
| 267 | 20250404 | 150600 | 814830950 | 47750 | 47600 | 47750 | 47600 | 283 |
| 268 | 20250404 | 150500 | 801339300 | 47600 | 47550 | 47600 | 47450 | 523 |
| 269 | 20250404 | 150400 | 776446100 | 47550 | 47550 | 47550 | 47550 | 3 |
| 270 | 20250404 | 150300 | 776303450 | 47550 | 47550 | 47550 | 47550 | 11 |
| 271 | 20250404 | 150200 | 775780400 | 47450 | 47450 | 47550 | 47450 | 4 |
| 272 | 20250404 | 150100 | 775590500 | 47450 | 47550 | 47550 | 47450 | 4 |
| 273 | 20250404 | 150000 | 775400500 | 47600 | 47550 | 47600 | 47550 | 8 |
| 274 | 20250404 | 145900 | 775019800 | 47550 | 47550 | 47550 | 47500 | 24 |
| 275 | 20250404 | 145800 | 773878700 | 47500 | 47500 | 47500 | 47500 | 3 |
| 276 | 20250404 | 145700 | 773736200 | 47550 | 47500 | 47550 | 47500 | 11 |
| 277 | 20250404 | 145600 | 773213250 | 47500 | 47500 | 47550 | 47500 | 34 |
| 278 | 20250404 | 145500 | 771596700 | 47500 | 47500 | 47500 | 47500 | 8 |
| 279 | 20250404 | 145400 | 771216700 | 47500 | 47500 | 47500 | 47500 | 6 |
| 280 | 20250404 | 145300 | 770931700 | 47500 | 47450 | 47500 | 47450 | 6 |
| 281 | 20250404 | 145200 | 770646800 | 47450 | 47450 | 47450 | 47450 | 40 |
| 282 | 20250404 | 145100 | 768748800 | 47500 | 47400 | 47500 | 47400 | 6 |
| 283 | 20250404 | 145000 | 768464000 | 47400 | 47400 | 47500 | 47400 | 7 |
| 284 | 20250404 | 144900 | 768132100 | 47400 | 47400 | 47400 | 47400 | 1 |
| 285 | 20250404 | 144800 | 768084700 | 47550 | 47500 | 47550 | 47500 | 6 |
| 286 | 20250404 | 144700 | 767799600 | 47550 | 47500 | 47550 | 47500 | 24 |
| 287 | 20250404 | 144600 | 766658550 | 47500 | 47500 | 47500 | 47350 | 51 |
| 288 | 20250404 | 144500 | 764238650 | 47450 | 47500 | 47500 | 47450 | 43 |
| 289 | 20250404 | 144400 | 762196300 | 47450 | 47300 | 47500 | 47300 | 209 |
| 290 | 20250404 | 144300 | 752269950 | 47300 | 47450 | 47450 | 47300 | 22 |
| 291 | 20250404 | 144200 | 751227050 | 47450 | 47450 | 47450 | 47450 | 2 |
| 292 | 20250404 | 144100 | 751132150 | 47450 | 47300 | 47500 | 47300 | 63 |
| 293 | 20250404 | 144000 | 748143050 | 47400 | 47400 | 47400 | 47400 | 15 |
| 294 | 20250404 | 143900 | 747432050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 295 | 20250404 | 143800 | 747432050 | 47400 | 47250 | 47400 | 47250 | 8 |
| 296 | 20250404 | 143700 | 747053400 | 47350 | 47350 | 47350 | 47250 | 5 |
| 297 | 20250404 | 143600 | 746816850 | 47250 | 47250 | 47250 | 47250 | 3 |
| 298 | 20250404 | 143500 | 746675100 | 47250 | 47350 | 47400 | 47250 | 23 |
| 299 | 20250404 | 143400 | 745585900 | 47300 | 47500 | 47500 | 47300 | 79 |
| 300 | 20250404 | 143300 | 741846500 | 47450 | 47450 | 47450 | 47450 | 14 |
| 301 | 20250404 | 143200 | 741182200 | 47450 | 47350 | 47450 | 47350 | 7 |
| 302 | 20250404 | 143100 | 740850250 | 47450 | 47300 | 47500 | 47300 | 37 |
| 303 | 20250404 | 143000 | 739093650 | 47300 | 47450 | 47450 | 47300 | 21 |
| 304 | 20250404 | 142900 | 738098100 | 47450 | 47300 | 47450 | 47300 | 17 |
| 305 | 20250404 | 142800 | 737292950 | 47300 | 47450 | 47450 | 47300 | 51 |
| 306 | 20250404 | 142700 | 734875250 | 47450 | 47450 | 47450 | 47450 | 14 |
| 307 | 20250404 | 142600 | 734210950 | 47450 | 47300 | 47450 | 47300 | 17 |
| 308 | 20250404 | 142500 | 733406250 | 47450 | 47400 | 47450 | 47400 | 28 |
| 309 | 20250404 | 142400 | 732077700 | 47350 | 47300 | 47350 | 47300 | 4 |
| 310 | 20250404 | 142300 | 731888400 | 47300 | 47150 | 47300 | 47150 | 20 |
| 311 | 20250404 | 142200 | 730942850 | 47150 | 47550 | 47550 | 47150 | 241 |
| 312 | 20250404 | 142100 | 719531000 | 47450 | 47450 | 47450 | 47450 | 0 |
| 313 | 20250404 | 142000 | 719531000 | 47450 | 47550 | 47550 | 47450 | 110 |
| 314 | 20250404 | 141900 | 714307600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 315 | 20250404 | 141800 | 714307600 | 47500 | 47500 | 47500 | 47500 | 2 |
| 316 | 20250404 | 141700 | 714212600 | 47450 | 47450 | 47450 | 47450 | 1 |
| 317 | 20250404 | 141600 | 714165150 | 47400 | 47450 | 47500 | 47150 | 276 |
| 318 | 20250404 | 141500 | 701084800 | 47500 | 47500 | 47500 | 47500 | 4 |
| 319 | 20250404 | 141400 | 700894800 | 47500 | 47550 | 47550 | 47450 | 32 |
| 320 | 20250404 | 141300 | 699374800 | 47500 | 47550 | 47550 | 47500 | 2 |
| 321 | 20250404 | 141200 | 699279750 | 47500 | 47500 | 47550 | 47500 | 9 |
| 322 | 20250404 | 141100 | 698852000 | 47550 | 47500 | 47550 | 47500 | 15 |
| 323 | 20250404 | 141000 | 698139350 | 47500 | 47500 | 47550 | 47450 | 16 |
| 324 | 20250404 | 140900 | 697379350 | 47450 | 47450 | 47450 | 47450 | 9 |
| 325 | 20250404 | 140800 | 696952300 | 47450 | 47400 | 47450 | 47400 | 10 |
| 326 | 20250404 | 140700 | 696477950 | 47400 | 47400 | 47400 | 47250 | 168 |
| 327 | 20250404 | 140600 | 688523800 | 47400 | 47550 | 47550 | 47400 | 27 |
| 328 | 20250404 | 140500 | 687240400 | 47450 | 47250 | 47550 | 47250 | 115 |
| 329 | 20250404 | 140400 | 681791900 | 47250 | 47350 | 47350 | 47250 | 3 |
| 330 | 20250404 | 140300 | 681650050 | 47350 | 47450 | 47450 | 47350 | 15 |
| 331 | 20250404 | 140200 | 680939600 | 47300 | 47300 | 47400 | 47250 | 134 |
| 332 | 20250404 | 140100 | 674592650 | 47250 | 47250 | 47250 | 47200 | 18 |
| 333 | 20250404 | 140000 | 673742200 | 47250 | 47250 | 47250 | 47250 | 10 |
| 334 | 20250404 | 135900 | 673269700 | 47200 | 47150 | 47200 | 47150 | 70 |
| 335 | 20250404 | 135800 | 669965900 | 47150 | 47150 | 47200 | 47150 | 36 |
| 336 | 20250404 | 135700 | 668268400 | 47150 | 47200 | 47200 | 47150 | 15 |
| 337 | 20250404 | 135600 | 667560550 | 47150 | 47150 | 47200 | 47150 | 5 |
| 338 | 20250404 | 135500 | 667324700 | 47150 | 47150 | 47200 | 47150 | 4 |
| 339 | 20250404 | 135400 | 667136050 | 47150 | 47200 | 47200 | 47150 | 4 |
| 340 | 20250404 | 135300 | 666947350 | 47150 | 47100 | 47150 | 47100 | 10 |
| 341 | 20250404 | 135200 | 666475900 | 47100 | 47100 | 47100 | 47100 | 10 |
| 342 | 20250404 | 135100 | 666004900 | 47200 | 47300 | 47300 | 47100 | 224 |
| 343 | 20250404 | 135000 | 655432850 | 47400 | 47400 | 47400 | 47400 | 0 |
| 344 | 20250404 | 134900 | 655432850 | 47400 | 47350 | 47400 | 47250 | 50 |
| 345 | 20250404 | 134800 | 653069100 | 47350 | 47400 | 47400 | 47350 | 21 |
| 346 | 20250404 | 134700 | 652074050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 347 | 20250404 | 134600 | 652074050 | 47400 | 47400 | 47400 | 47400 | 2 |
| 348 | 20250404 | 134500 | 651979250 | 47300 | 47350 | 47350 | 47300 | 16 |
| 349 | 20250404 | 134400 | 651221700 | 47350 | 47350 | 47350 | 47350 | 0 |
| 350 | 20250404 | 134300 | 651221700 | 47350 | 47400 | 47400 | 47300 | 11 |
| 351 | 20250404 | 134200 | 650700500 | 47350 | 47450 | 47450 | 47300 | 57 |
| 352 | 20250404 | 134100 | 648002700 | 47450 | 47400 | 47450 | 47400 | 13 |
| 353 | 20250404 | 134000 | 647385950 | 47450 | 47450 | 47450 | 47450 | 2 |
| 354 | 20250404 | 133900 | 647291050 | 47350 | 47400 | 47400 | 47350 | 4 |
| 355 | 20250404 | 133800 | 647101550 | 47450 | 47450 | 47450 | 47450 | 16 |
| 356 | 20250404 | 133700 | 646342350 | 47450 | 47450 | 47450 | 47400 | 6 |
| 357 | 20250404 | 133600 | 646057700 | 47400 | 47400 | 47450 | 47400 | 8 |
| 358 | 20250404 | 133500 | 645678300 | 47400 | 47400 | 47400 | 47400 | 11 |
| 359 | 20250404 | 133400 | 645156900 | 47400 | 47400 | 47450 | 47400 | 15 |
| 360 | 20250404 | 133300 | 644445800 | 47450 | 47450 | 47450 | 47450 | 5 |
| 361 | 20250404 | 133200 | 644208550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 362 | 20250404 | 133100 | 644208550 | 47400 | 47350 | 47450 | 47350 | 7 |
| 363 | 20250404 | 133000 | 643876750 | 47350 | 47450 | 47500 | 47350 | 22 |
| 364 | 20250404 | 132900 | 642832650 | 47450 | 47450 | 47450 | 47400 | 29 |
| 365 | 20250404 | 132800 | 641456750 | 47450 | 47450 | 47600 | 47450 | 34 |
| 366 | 20250404 | 132700 | 639841250 | 47600 | 47350 | 47600 | 47350 | 64 |
| 367 | 20250404 | 132600 | 636802200 | 47400 | 47400 | 47400 | 47400 | 0 |
| 368 | 20250404 | 132500 | 636802200 | 47400 | 47300 | 47450 | 47300 | 17 |
| 369 | 20250404 | 132400 | 635996950 | 47400 | 47350 | 47400 | 47350 | 17 |
| 370 | 20250404 | 132300 | 635191900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 371 | 20250404 | 132200 | 635191900 | 47300 | 47300 | 47300 | 47300 | 21 |
| 372 | 20250404 | 132100 | 634198600 | 47300 | 47300 | 47300 | 47300 | 3 |
| 373 | 20250404 | 132000 | 634056700 | 47300 | 47250 | 47300 | 47250 | 21 |
| 374 | 20250404 | 131900 | 633064050 | 47250 | 47200 | 47250 | 47200 | 34 |
| 375 | 20250404 | 131800 | 631459150 | 47400 | 47250 | 47400 | 47250 | 4 |
| 376 | 20250404 | 131700 | 631270000 | 47300 | 47200 | 47400 | 47200 | 129 |
| 377 | 20250404 | 131600 | 625160000 | 47350 | 47200 | 47350 | 47200 | 14 |
| 378 | 20250404 | 131500 | 624498300 | 47250 | 47200 | 47250 | 47150 | 18 |
| 379 | 20250404 | 131400 | 623648000 | 47300 | 47250 | 47300 | 47250 | 5 |
| 380 | 20250404 | 131300 | 623411600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 381 | 20250404 | 131200 | 623411600 | 47200 | 47200 | 47200 | 47200 | 16 |
| 382 | 20250404 | 131100 | 622656400 | 47250 | 47300 | 47300 | 47200 | 45 |
| 383 | 20250404 | 131000 | 620530250 | 47350 | 47350 | 47350 | 47350 | 1 |
| 384 | 20250404 | 130900 | 620482900 | 47300 | 47250 | 47300 | 47250 | 4 |
| 385 | 20250404 | 130800 | 620293800 | 47250 | 47250 | 47250 | 47250 | 21 |
| 386 | 20250404 | 130700 | 619301550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 387 | 20250404 | 130600 | 619301550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 388 | 20250404 | 130500 | 619301550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 389 | 20250404 | 130400 | 619301550 | 47250 | 47250 | 47250 | 47250 | 2 |
| 390 | 20250404 | 130300 | 619207050 | 47200 | 47200 | 47350 | 47200 | 6 |
| 391 | 20250404 | 130200 | 618923700 | 47300 | 47300 | 47300 | 47250 | 42 |
| 392 | 20250404 | 130100 | 616937400 | 47350 | 47400 | 47400 | 47350 | 34 |
| 393 | 20250404 | 130000 | 615327450 | 47400 | 47400 | 47400 | 47400 | 1 |
| 394 | 20250404 | 125900 | 615280050 | 47350 | 47350 | 47350 | 47350 | 5 |
| 395 | 20250404 | 125800 | 615043300 | 47350 | 47350 | 47350 | 47350 | 2 |
| 396 | 20250404 | 125700 | 614948600 | 47300 | 47400 | 47400 | 47300 | 3 |
| 397 | 20250404 | 125600 | 614806500 | 47350 | 47250 | 47350 | 47250 | 201 |
| 398 | 20250404 | 125500 | 605291350 | 47200 | 47350 | 47350 | 47200 | 37 |
| 399 | 20250404 | 125400 | 603543700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 400 | 20250404 | 125300 | 603543700 | 47300 | 47250 | 47300 | 47250 | 3 |
| 401 | 20250404 | 125200 | 603401850 | 47250 | 47250 | 47250 | 47250 | 0 |
| 402 | 20250404 | 125100 | 603401850 | 47250 | 47250 | 47250 | 47250 | 5 |
| 403 | 20250404 | 125000 | 603165600 | 47250 | 47200 | 47250 | 47200 | 10 |
| 404 | 20250404 | 124900 | 602693400 | 47200 | 47150 | 47200 | 47150 | 27 |
| 405 | 20250404 | 124800 | 601419550 | 47150 | 47150 | 47150 | 47150 | 4 |
| 406 | 20250404 | 124700 | 601230950 | 47150 | 47150 | 47150 | 47150 | 3 |
| 407 | 20250404 | 124600 | 601089500 | 47150 | 47150 | 47150 | 47150 | 16 |
| 408 | 20250404 | 124500 | 600335100 | 47150 | 47100 | 47200 | 47100 | 26 |
| 409 | 20250404 | 124400 | 599109200 | 47100 | 47150 | 47150 | 47100 | 12 |
| 410 | 20250404 | 124300 | 598543900 | 47150 | 47150 | 47150 | 47100 | 23 |
| 411 | 20250404 | 124200 | 597459600 | 47150 | 47150 | 47150 | 47150 | 1 |
| 412 | 20250404 | 124100 | 597412450 | 47150 | 47150 | 47150 | 47150 | 4 |
| 413 | 20250404 | 124000 | 597223850 | 47100 | 47100 | 47100 | 47100 | 1 |
| 414 | 20250404 | 123900 | 597176750 | 47150 | 47150 | 47150 | 47150 | 0 |
| 415 | 20250404 | 123800 | 597176750 | 47150 | 47150 | 47150 | 47150 | 4 |
| 416 | 20250404 | 123700 | 596988150 | 47050 | 47150 | 47150 | 47050 | 33 |
| 417 | 20250404 | 123600 | 595433800 | 47200 | 47200 | 47200 | 47200 | 0 |
| 418 | 20250404 | 123500 | 595433800 | 47200 | 47150 | 47200 | 47150 | 12 |
| 419 | 20250404 | 123400 | 594867950 | 47150 | 47150 | 47150 | 47150 | 17 |
| 420 | 20250404 | 123300 | 594066400 | 47150 | 47150 | 47150 | 47150 | 17 |
| 421 | 20250404 | 123200 | 593264850 | 47150 | 47150 | 47150 | 47050 | 14 |
| 422 | 20250404 | 123100 | 592604850 | 47100 | 47150 | 47150 | 47100 | 20 |
| 423 | 20250404 | 123000 | 591662550 | 47100 | 47100 | 47100 | 47100 | 3 |
| 424 | 20250404 | 122900 | 591521250 | 47100 | 47050 | 47100 | 47050 | 191 |
| 425 | 20250404 | 122800 | 582530950 | 47050 | 47050 | 47050 | 47050 | 2 |
| 426 | 20250404 | 122700 | 582436850 | 47050 | 47050 | 47050 | 47050 | 15 |
| 427 | 20250404 | 122600 | 581731100 | 47050 | 47050 | 47050 | 47050 | 7 |
| 428 | 20250404 | 122500 | 581401750 | 47050 | 47100 | 47100 | 47050 | 26 |
| 429 | 20250404 | 122400 | 580178400 | 47100 | 47100 | 47100 | 47100 | 14 |
| 430 | 20250404 | 122300 | 579519000 | 47100 | 47100 | 47100 | 47100 | 1 |
| 431 | 20250404 | 122200 | 579471900 | 47100 | 47100 | 47100 | 47100 | 5 |
| 432 | 20250404 | 122100 | 579236400 | 47100 | 47100 | 47100 | 47100 | 1 |
| 433 | 20250404 | 122000 | 579189300 | 47100 | 47050 | 47100 | 47050 | 28 |
| 434 | 20250404 | 121900 | 577871050 | 47050 | 47100 | 47100 | 47050 | 2 |
| 435 | 20250404 | 121800 | 577776900 | 47100 | 47100 | 47100 | 47100 | 0 |
| 436 | 20250404 | 121700 | 577776900 | 47100 | 47050 | 47100 | 47050 | 7 |
| 437 | 20250404 | 121600 | 577447500 | 47050 | 47100 | 47100 | 47050 | 6 |
| 438 | 20250404 | 121500 | 577164950 | 47000 | 47050 | 47050 | 47000 | 12 |
| 439 | 20250404 | 121400 | 576600900 | 47100 | 47100 | 47100 | 47050 | 19 |
| 440 | 20250404 | 121300 | 575706100 | 47100 | 47050 | 47100 | 47050 | 12 |
| 441 | 20250404 | 121200 | 575141300 | 47100 | 47050 | 47100 | 47050 | 23 |
| 442 | 20250404 | 121100 | 574059100 | 47050 | 47050 | 47050 | 47050 | 3 |
| 443 | 20250404 | 121000 | 573917950 | 47050 | 47100 | 47100 | 47050 | 5 |
| 444 | 20250404 | 120900 | 573682650 | 47100 | 47050 | 47100 | 47050 | 4 |
| 445 | 20250404 | 120800 | 573494350 | 47100 | 47100 | 47100 | 47050 | 5 |
| 446 | 20250404 | 120700 | 573259000 | 47050 | 47050 | 47050 | 47050 | 4 |
| 447 | 20250404 | 120600 | 573070800 | 47100 | 47100 | 47150 | 47050 | 29 |
| 448 | 20250404 | 120500 | 571704850 | 47150 | 47150 | 47150 | 47100 | 6 |
| 449 | 20250404 | 120400 | 571422100 | 47150 | 47100 | 47150 | 47100 | 18 |
| 450 | 20250404 | 120300 | 570573500 | 47100 | 47250 | 47250 | 47100 | 17 |
| 451 | 20250404 | 120200 | 569771150 | 47250 | 47200 | 47250 | 47200 | 2 |
| 452 | 20250404 | 120100 | 569676700 | 47200 | 47250 | 47250 | 47200 | 6 |
| 453 | 20250404 | 120000 | 569393400 | 47250 | 47250 | 47250 | 47250 | 6 |
| 454 | 20250404 | 115900 | 569109900 | 47250 | 47250 | 47250 | 47250 | 23 |
| 455 | 20250404 | 115800 | 568023150 | 47250 | 47300 | 47350 | 47250 | 17 |
| 456 | 20250404 | 115700 | 567219050 | 47300 | 47300 | 47300 | 47300 | 1 |
| 457 | 20250404 | 115600 | 567171750 | 47300 | 47300 | 47300 | 47300 | 5 |
| 458 | 20250404 | 115500 | 566935250 | 47300 | 47300 | 47350 | 47300 | 14 |
| 459 | 20250404 | 115400 | 566273000 | 47300 | 47300 | 47300 | 47300 | 3 |
| 460 | 20250404 | 115300 | 566131100 | 47250 | 47250 | 47250 | 47250 | 7 |
| 461 | 20250404 | 115200 | 565800350 | 47250 | 47300 | 47300 | 47200 | 25 |
| 462 | 20250404 | 115100 | 564618300 | 47300 | 47400 | 47400 | 47300 | 158 |
| 463 | 20250404 | 115000 | 557134900 | 47500 | 47400 | 47500 | 47400 | 17 |
| 464 | 20250404 | 114900 | 556328600 | 47400 | 47500 | 47500 | 47400 | 18 |
| 465 | 20250404 | 114800 | 555475250 | 47400 | 47450 | 47450 | 47400 | 12 |
| 466 | 20250404 | 114700 | 554906400 | 47500 | 47500 | 47500 | 47500 | 6 |
| 467 | 20250404 | 114600 | 554621400 | 47400 | 47400 | 47450 | 47400 | 16 |
| 468 | 20250404 | 114500 | 553862800 | 47400 | 47450 | 47450 | 47400 | 18 |
| 469 | 20250404 | 114400 | 553008750 | 47450 | 47450 | 47450 | 47450 | 27 |
| 470 | 20250404 | 114300 | 551727600 | 47450 | 47450 | 47450 | 47450 | 1 |
| 471 | 20250404 | 114200 | 551680150 | 47450 | 47450 | 47450 | 47450 | 19 |
| 472 | 20250404 | 114100 | 550778600 | 47400 | 47400 | 47400 | 47400 | 4 |
| 473 | 20250404 | 114000 | 550589000 | 47450 | 47350 | 47450 | 47350 | 36 |
| 474 | 20250404 | 113900 | 548882750 | 47350 | 47400 | 47400 | 47350 | 14 |
| 475 | 20250404 | 113800 | 548219800 | 47350 | 47350 | 47350 | 47350 | 2 |
| 476 | 20250404 | 113700 | 548125100 | 47350 | 47350 | 47400 | 47350 | 35 |
| 477 | 20250404 | 113600 | 546467700 | 47350 | 47350 | 47350 | 47350 | 2 |
| 478 | 20250404 | 113500 | 546373000 | 47350 | 47300 | 47350 | 47300 | 16 |
| 479 | 20250404 | 113400 | 545615450 | 47300 | 47250 | 47300 | 47250 | 45 |
| 480 | 20250404 | 113300 | 543487200 | 47250 | 47250 | 47300 | 47250 | 9 |
| 481 | 20250404 | 113200 | 543061800 | 47250 | 47250 | 47250 | 47250 | 6 |
| 482 | 20250404 | 113100 | 542778300 | 47250 | 47250 | 47400 | 47250 | 50 |
| 483 | 20250404 | 113000 | 540410050 | 47250 | 47300 | 47300 | 47250 | 10 |
| 484 | 20250404 | 112900 | 539937100 | 47350 | 47400 | 47400 | 47350 | 154 |
| 485 | 20250404 | 112800 | 532638400 | 47350 | 47300 | 47350 | 47300 | 4 |
| 486 | 20250404 | 112700 | 532449150 | 47350 | 47300 | 47350 | 47300 | 42 |
| 487 | 20250404 | 112600 | 530460550 | 47300 | 47350 | 47350 | 47300 | 20 |
| 488 | 20250404 | 112500 | 529513650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 489 | 20250404 | 112400 | 529513650 | 47300 | 47550 | 47550 | 47300 | 152 |
| 490 | 20250404 | 112300 | 522311000 | 47550 | 47550 | 47550 | 47550 | 21 |
| 491 | 20250404 | 112200 | 521312450 | 47500 | 47500 | 47500 | 47500 | 92 |
| 492 | 20250404 | 112100 | 516942450 | 47450 | 47450 | 47450 | 47450 | 34 |
| 493 | 20250404 | 112000 | 515329150 | 47400 | 47450 | 47450 | 47400 | 80 |
| 494 | 20250404 | 111900 | 511535650 | 47450 | 47450 | 47450 | 47450 | 15 |
| 495 | 20250404 | 111800 | 510823900 | 47450 | 47650 | 47650 | 47250 | 784 |
| 496 | 20250404 | 111700 | 473690050 | 47550 | 47650 | 47650 | 47550 | 26 |
| 497 | 20250404 | 111600 | 472452700 | 47700 | 47700 | 47700 | 47700 | 16 |
| 498 | 20250404 | 111500 | 471689500 | 47750 | 47800 | 47800 | 47650 | 54 |
| 499 | 20250404 | 111400 | 469110300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 500 | 20250404 | 111300 | 469110300 | 47700 | 47800 | 47800 | 47700 | 62 |
| 501 | 20250404 | 111200 | 466149250 | 47800 | 47900 | 47900 | 47800 | 22 |
| 502 | 20250404 | 111100 | 465097350 | 47950 | 47950 | 47950 | 47950 | 57 |
| 503 | 20250404 | 111000 | 462364200 | 47950 | 47950 | 47950 | 47950 | 304 |
| 504 | 20250404 | 110900 | 447787400 | 47950 | 47900 | 47950 | 47900 | 37 |
| 505 | 20250404 | 110800 | 446013500 | 47950 | 47900 | 47950 | 47900 | 48 |
| 506 | 20250404 | 110700 | 443712150 | 47950 | 47850 | 47950 | 47850 | 26 |
| 507 | 20250404 | 110600 | 442467250 | 47800 | 47750 | 47800 | 47750 | 45 |
| 508 | 20250404 | 110500 | 440316700 | 47750 | 47750 | 47750 | 47750 | 86 |
| 509 | 20250404 | 110400 | 436210200 | 47800 | 47800 | 47800 | 47800 | 41 |
| 510 | 20250404 | 110300 | 434250400 | 47850 | 47800 | 47850 | 47750 | 12 |
| 511 | 20250404 | 110200 | 433676550 | 47800 | 47900 | 47950 | 47800 | 126 |
| 512 | 20250404 | 110100 | 427642800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 513 | 20250404 | 110000 | 427642800 | 47950 | 47950 | 47950 | 47900 | 56 |
| 514 | 20250404 | 105900 | 424958600 | 47950 | 47900 | 47950 | 47900 | 23 |
| 515 | 20250404 | 105800 | 423855800 | 47900 | 47850 | 47900 | 47850 | 57 |
| 516 | 20250404 | 105700 | 421126500 | 47900 | 47850 | 47900 | 47850 | 21 |
| 517 | 20250404 | 105600 | 420120650 | 47900 | 47900 | 47900 | 47850 | 79 |
| 518 | 20250404 | 105500 | 416338200 | 47950 | 47950 | 47950 | 47950 | 35 |
| 519 | 20250404 | 105400 | 414659950 | 47950 | 47900 | 47950 | 47900 | 23 |
| 520 | 20250404 | 105300 | 413557150 | 47900 | 47950 | 47950 | 47900 | 172 |
| 521 | 20250404 | 105200 | 405311800 | 47900 | 47900 | 47900 | 47900 | 36 |
| 522 | 20250404 | 105100 | 403587400 | 47900 | 47900 | 47900 | 47900 | 8 |
| 523 | 20250404 | 105000 | 403204200 | 47950 | 47900 | 47950 | 47850 | 60 |
| 524 | 20250404 | 104900 | 400330300 | 47950 | 47950 | 47950 | 47950 | 35 |
| 525 | 20250404 | 104800 | 398652050 | 47900 | 47900 | 47950 | 47900 | 9 |
| 526 | 20250404 | 104700 | 398220750 | 47900 | 47900 | 47900 | 47900 | 21 |
| 527 | 20250404 | 104600 | 397214850 | 47900 | 47950 | 48000 | 47900 | 215 |
| 528 | 20250404 | 104500 | 386903000 | 47950 | 47950 | 47950 | 47950 | 0 |
| 529 | 20250404 | 104400 | 386903000 | 47950 | 47950 | 47950 | 47950 | 20 |
| 530 | 20250404 | 104300 | 385944000 | 47900 | 47950 | 47950 | 47900 | 31 |
| 531 | 20250404 | 104200 | 384458050 | 47900 | 47900 | 47900 | 47900 | 95 |
| 532 | 20250404 | 104100 | 379907550 | 47950 | 47850 | 47950 | 47850 | 22 |
| 533 | 20250404 | 104000 | 378853600 | 47850 | 47950 | 47950 | 47650 | 31 |
| 534 | 20250404 | 103900 | 377374400 | 48000 | 47950 | 48000 | 47900 | 107 |
| 535 | 20250404 | 103800 | 372242950 | 47900 | 47900 | 47950 | 47900 | 42 |
| 536 | 20250404 | 103700 | 370230050 | 47650 | 47950 | 47950 | 47650 | 81 |
| 537 | 20250404 | 103600 | 366356200 | 48000 | 48050 | 48050 | 47950 | 64 |
| 538 | 20250404 | 103500 | 363282700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 539 | 20250404 | 103400 | 363282700 | 48050 | 47850 | 48050 | 47850 | 65 |
| 540 | 20250404 | 103300 | 360162000 | 47850 | 48000 | 48000 | 47850 | 153 |
| 541 | 20250404 | 103200 | 352824550 | 47950 | 47950 | 47950 | 47950 | 5 |
| 542 | 20250404 | 103100 | 352584800 | 47950 | 48000 | 48000 | 47950 | 50 |
| 543 | 20250404 | 103000 | 350185100 | 48000 | 48000 | 48000 | 48000 | 14 |
| 544 | 20250404 | 102900 | 349513100 | 48000 | 48000 | 48000 | 48000 | 34 |
| 545 | 20250404 | 102800 | 347881100 | 48000 | 48000 | 48000 | 48000 | 54 |
| 546 | 20250404 | 102700 | 345289100 | 48000 | 48000 | 48000 | 48000 | 3 |
| 547 | 20250404 | 102600 | 345145100 | 48000 | 48000 | 48000 | 48000 | 50 |
| 548 | 20250404 | 102500 | 342745100 | 48000 | 48000 | 48000 | 48000 | 45 |
| 549 | 20250404 | 102400 | 340585100 | 47850 | 47850 | 47850 | 47850 | 10 |
| 550 | 20250404 | 102300 | 340106600 | 48000 | 47950 | 48050 | 47900 | 260 |
| 551 | 20250404 | 102200 | 327645000 | 48050 | 48000 | 48050 | 48000 | 57 |
| 552 | 20250404 | 102100 | 324908900 | 48000 | 48000 | 48000 | 48000 | 0 |
| 553 | 20250404 | 102000 | 324908900 | 48000 | 48000 | 48000 | 48000 | 68 |
| 554 | 20250404 | 101900 | 321644900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 555 | 20250404 | 101800 | 321644900 | 48100 | 48000 | 48100 | 48000 | 46 |
| 556 | 20250404 | 101700 | 319432400 | 48100 | 48100 | 48100 | 48100 | 28 |
| 557 | 20250404 | 101600 | 318085600 | 48100 | 48000 | 48100 | 48000 | 99 |
| 558 | 20250404 | 101500 | 313330200 | 48150 | 48050 | 48150 | 48050 | 82 |
| 559 | 20250404 | 101400 | 309385600 | 48050 | 48050 | 48050 | 48050 | 73 |
| 560 | 20250404 | 101300 | 305877950 | 48050 | 48050 | 48100 | 48050 | 47 |
| 561 | 20250404 | 101200 | 303617800 | 48050 | 48050 | 48050 | 48050 | 62 |
| 562 | 20250404 | 101100 | 300638700 | 48050 | 48100 | 48100 | 48000 | 19 |
| 563 | 20250404 | 101000 | 299726100 | 48050 | 48050 | 48150 | 47900 | 365 |
| 564 | 20250404 | 100900 | 282198300 | 48050 | 48050 | 48150 | 48050 | 6 |
| 565 | 20250404 | 100800 | 281909750 | 48050 | 48000 | 48050 | 48000 | 3 |
| 566 | 20250404 | 100700 | 281765700 | 48050 | 48050 | 48200 | 48050 | 346 |
| 567 | 20250404 | 100600 | 265121050 | 48050 | 47950 | 48050 | 47950 | 138 |
| 568 | 20250404 | 100500 | 258500650 | 48000 | 48000 | 48000 | 48000 | 4 |
| 569 | 20250404 | 100400 | 258308650 | 48000 | 48050 | 48250 | 47950 | 94 |
| 570 | 20250404 | 100300 | 253786050 | 47800 | 47750 | 48000 | 47750 | 420 |
| 571 | 20250404 | 100200 | 233650600 | 47800 | 47750 | 47800 | 47700 | 127 |
| 572 | 20250404 | 100100 | 227592300 | 47700 | 47750 | 47800 | 47700 | 112 |
| 573 | 20250404 | 100000 | 222247550 | 47800 | 47650 | 47800 | 47600 | 125 |
| 574 | 20250404 | 095900 | 216286750 | 47650 | 47650 | 47650 | 47650 | 4 |
| 575 | 20250404 | 095800 | 216096150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 576 | 20250404 | 095700 | 216096150 | 47650 | 47800 | 47800 | 47650 | 127 |
| 577 | 20250404 | 095600 | 210039050 | 47700 | 47600 | 47700 | 47600 | 162 |
| 578 | 20250404 | 095500 | 202320850 | 47650 | 47600 | 47650 | 47600 | 73 |
| 579 | 20250404 | 095400 | 198844500 | 47650 | 47600 | 47650 | 47550 | 31 |
| 580 | 20250404 | 095300 | 197368900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 581 | 20250404 | 095200 | 197368900 | 47700 | 47600 | 47700 | 47600 | 91 |
| 582 | 20250404 | 095100 | 193036450 | 47500 | 47550 | 47550 | 47500 | 16 |
| 583 | 20250404 | 095000 | 192276100 | 47500 | 47400 | 47550 | 47400 | 55 |
| 584 | 20250404 | 094900 | 189666350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 585 | 20250404 | 094800 | 189666350 | 47400 | 47400 | 47400 | 47400 | 50 |
| 586 | 20250404 | 094700 | 187296350 | 47500 | 47400 | 47500 | 47350 | 156 |
| 587 | 20250404 | 094600 | 179893900 | 47500 | 47500 | 47500 | 47500 | 1 |
| 588 | 20250404 | 094500 | 179846400 | 47400 | 47450 | 47500 | 47350 | 74 |
| 589 | 20250404 | 094400 | 176340500 | 47450 | 47300 | 47450 | 47200 | 226 |
| 590 | 20250404 | 094300 | 165639200 | 47250 | 47350 | 47350 | 47250 | 92 |
| 591 | 20250404 | 094200 | 161283700 | 47350 | 47300 | 47350 | 47300 | 35 |
| 592 | 20250404 | 094100 | 159626500 | 47300 | 47300 | 47300 | 47300 | 11 |
| 593 | 20250404 | 094000 | 159106200 | 47300 | 47300 | 47300 | 47300 | 0 |
| 594 | 20250404 | 093900 | 159106200 | 47300 | 47350 | 47350 | 47300 | 41 |
| 595 | 20250404 | 093800 | 157166800 | 47350 | 47350 | 47350 | 47350 | 1 |
| 596 | 20250404 | 093700 | 157119450 | 47200 | 47000 | 47300 | 47000 | 369 |
| 597 | 20250404 | 093600 | 139722000 | 46900 | 46900 | 46900 | 46900 | 24 |
| 598 | 20250404 | 093500 | 138596400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 599 | 20250404 | 093400 | 138596400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 600 | 20250404 | 093300 | 138596400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 601 | 20250404 | 093200 | 138596400 | 46900 | 46750 | 46900 | 46750 | 41 |
| 602 | 20250404 | 093100 | 136677650 | 46750 | 46700 | 46750 | 46700 | 2 |
| 603 | 20250404 | 093000 | 136584200 | 46700 | 46500 | 46750 | 46500 | 543 |
| 604 | 20250404 | 092900 | 111236350 | 46500 | 46600 | 46600 | 46500 | 73 |
| 605 | 20250404 | 092800 | 107837150 | 46650 | 46600 | 46750 | 46600 | 71 |
| 606 | 20250404 | 092700 | 104527200 | 46500 | 46500 | 46500 | 46500 | 2 |
| 607 | 20250404 | 092600 | 104434200 | 46550 | 46600 | 46600 | 46550 | 14 |
| 608 | 20250404 | 092500 | 103782300 | 46600 | 46600 | 46600 | 46600 | 0 |
| 609 | 20250404 | 092400 | 103782300 | 46600 | 46600 | 46600 | 46600 | 53 |
| 610 | 20250404 | 092300 | 101312500 | 46600 | 46550 | 46600 | 46550 | 44 |
| 611 | 20250404 | 092200 | 99263600 | 46550 | 46550 | 46550 | 46550 | 0 |
| 612 | 20250404 | 092100 | 99263600 | 46550 | 46550 | 46550 | 46550 | 60 |
| 613 | 20250404 | 092000 | 96470600 | 46750 | 46450 | 46750 | 46450 | 136 |
| 614 | 20250404 | 091900 | 90149950 | 46400 | 46450 | 46450 | 46400 | 19 |
| 615 | 20250404 | 091800 | 89267500 | 46450 | 46800 | 46800 | 46300 | 292 |
| 616 | 20250404 | 091700 | 75647850 | 46300 | 46300 | 46300 | 46300 | 0 |
| 617 | 20250404 | 091600 | 75647850 | 46300 | 46300 | 46300 | 46300 | 34 |
| 618 | 20250404 | 091500 | 74073650 | 46300 | 46300 | 46300 | 46300 | 0 |
| 619 | 20250404 | 091400 | 74073650 | 46300 | 46050 | 46300 | 46050 | 502 |
| 620 | 20250404 | 091300 | 50904450 | 46050 | 46000 | 46050 | 46000 | 660 |
| 621 | 20250404 | 091200 | 20528600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 622 | 20250404 | 091100 | 20528600 | 45950 | 45950 | 46000 | 45950 | 53 |
| 623 | 20250404 | 091000 | 18092750 | 45950 | 45950 | 45950 | 45950 | 1 |
| 624 | 20250404 | 090900 | 18046800 | 45950 | 45950 | 46000 | 45950 | 116 |
| 625 | 20250404 | 090800 | 12716550 | 46000 | 46000 | 46000 | 46000 | 1 |
| 626 | 20250404 | 090700 | 12670550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 627 | 20250404 | 090600 | 12670550 | 46000 | 46000 | 46000 | 46000 | 6 |
| 628 | 20250404 | 090500 | 12394550 | 45950 | 46000 | 46000 | 45950 | 22 |
| 629 | 20250404 | 090400 | 11382600 | 46000 | 46050 | 46050 | 46000 | 160 |
| 630 | 20250404 | 090300 | 4022050 | 46200 | 46200 | 46200 | 46200 | 9 |
| 631 | 20250404 | 090200 | 3606250 | 46200 | 46200 | 46200 | 46200 | 25 |
| 632 | 20250404 | 090100 | 2451250 | 46250 | 46250 | 46250 | 46250 | 0 |
| 633 | 20250404 | 090000 | 2451250 | 46250 | 46250 | 46250 | 46250 | 53 |