34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 193600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 3 | 20250408 | 193500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20250408 | 193400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20250408 | 193300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20250408 | 193200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20250408 | 193100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20250408 | 193000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20250408 | 192900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20250408 | 192800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20250408 | 192700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20250408 | 192600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20250408 | 192500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20250408 | 192400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20250408 | 192300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20250408 | 192200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20250408 | 192100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20250408 | 192000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20250408 | 191900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20250408 | 191800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20250408 | 191700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20250408 | 191600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20250408 | 191500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20250408 | 191400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20250408 | 191300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20250408 | 191200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20250408 | 191100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20250408 | 191000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20250408 | 190900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20250408 | 190800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20250408 | 190700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20250408 | 190600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 33 | 20250408 | 190500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20250408 | 190400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20250408 | 190300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20250408 | 190200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20250408 | 190100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20250408 | 190000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20250408 | 185900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20250408 | 185800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20250408 | 185700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20250408 | 185600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20250408 | 185500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20250408 | 185400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20250408 | 185300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20250408 | 185200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20250408 | 185100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20250408 | 185000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20250408 | 184900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20250408 | 184800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20250408 | 184700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20250408 | 184600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20250408 | 184500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20250408 | 184400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20250408 | 184300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20250408 | 184200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20250408 | 184100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20250408 | 184000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20250408 | 183900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20250408 | 183800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20250408 | 183700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20250408 | 183600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 63 | 20250408 | 183500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20250408 | 183400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20250408 | 183300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20250408 | 183200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20250408 | 183100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20250408 | 183000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20250408 | 182900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20250408 | 182800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20250408 | 182700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20250408 | 182600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20250408 | 182500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20250408 | 182400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20250408 | 182300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20250408 | 182200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20250408 | 182100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20250408 | 182000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20250408 | 181900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20250408 | 181800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20250408 | 181700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20250408 | 181600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20250408 | 181500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20250408 | 181400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20250408 | 181300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20250408 | 181200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20250408 | 181100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20250408 | 181000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20250408 | 180900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20250408 | 180800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20250408 | 180700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20250408 | 180600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 93 | 20250408 | 180500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20250408 | 180400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20250408 | 180300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20250408 | 180200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20250408 | 180100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20250408 | 180000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20250408 | 175900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20250408 | 175800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20250408 | 175700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20250408 | 175600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20250408 | 175500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20250408 | 175400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20250408 | 175300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20250408 | 175200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20250408 | 175100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20250408 | 175000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20250408 | 174900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20250408 | 174800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20250408 | 174700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20250408 | 174600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20250408 | 174500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20250408 | 174400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20250408 | 174300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20250408 | 174200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20250408 | 174100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20250408 | 174000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20250408 | 173900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20250408 | 173800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20250408 | 173700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20250408 | 173600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 123 | 20250408 | 173500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20250408 | 173400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20250408 | 173300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20250408 | 173200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20250408 | 173100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20250408 | 173000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20250408 | 172900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20250408 | 172800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20250408 | 172700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20250408 | 172600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20250408 | 172500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20250408 | 172400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20250408 | 172300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20250408 | 172200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20250408 | 172100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20250408 | 172000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20250408 | 171900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20250408 | 171800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20250408 | 171700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20250408 | 171600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20250408 | 171500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20250408 | 171400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20250408 | 171300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20250408 | 171200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20250408 | 171100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20250408 | 171000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20250408 | 170900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20250408 | 170800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20250408 | 170700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20250408 | 170600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 153 | 20250408 | 170500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20250408 | 170400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20250408 | 170300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20250408 | 170200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20250408 | 170100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20250408 | 170000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20250408 | 165900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20250408 | 165800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20250408 | 165700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20250408 | 165600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20250408 | 165500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20250408 | 165400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20250408 | 165300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20250408 | 165200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20250408 | 165100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20250408 | 165000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20250408 | 164900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20250408 | 164800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20250408 | 164700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20250408 | 164600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20250408 | 164500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20250408 | 164400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20250408 | 164300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20250408 | 164200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20250408 | 164100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20250408 | 164000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20250408 | 163900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20250408 | 163800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20250408 | 163700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20250408 | 163600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 183 | 20250408 | 163500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20250408 | 163400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20250408 | 163300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20250408 | 163200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20250408 | 163100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20250408 | 163000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20250408 | 162900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20250408 | 162800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20250408 | 162700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20250408 | 162600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20250408 | 162500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20250408 | 162400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20250408 | 162300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20250408 | 162200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20250408 | 162100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20250408 | 162000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20250408 | 161900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20250408 | 161800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20250408 | 161700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20250408 | 161600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20250408 | 161500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20250408 | 161400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20250408 | 161300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20250408 | 161200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20250408 | 161100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20250408 | 161000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20250408 | 160900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20250408 | 160800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20250408 | 160700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20250408 | 160600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 213 | 20250408 | 160500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20250408 | 160400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20250408 | 160300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20250408 | 160200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20250408 | 160100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20250408 | 160000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20250408 | 155900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20250408 | 155800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20250408 | 155700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20250408 | 155600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20250408 | 155500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20250408 | 155400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20250408 | 155300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20250408 | 155200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20250408 | 155100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20250408 | 155000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20250408 | 154900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20250408 | 154800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20250408 | 154700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20250408 | 154600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20250408 | 154500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20250408 | 154400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20250408 | 154300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20250408 | 154200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20250408 | 154100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20250408 | 154000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20250408 | 153900 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20250408 | 153800 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20250408 | 153700 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20250408 | 153600 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 243 | 20250408 | 153500 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20250408 | 153400 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20250408 | 153300 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20250408 | 153200 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20250408 | 153100 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20250408 | 153000 | 4542230325 | 38400 | 38400 | 38400 | 38400 | 3218 |
| 249 | 20250408 | 152900 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20250408 | 152800 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20250408 | 152700 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20250408 | 152600 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20250408 | 152500 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20250408 | 152400 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20250408 | 152300 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20250408 | 152200 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20250408 | 152100 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20250408 | 152000 | 4418659125 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20250408 | 151900 | 4418659125 | 38400 | 38250 | 38400 | 38150 | 810 |
| 260 | 20250408 | 151800 | 4387672025 | 38250 | 38350 | 38350 | 38250 | 318 |
| 261 | 20250408 | 151700 | 4375486925 | 38400 | 38300 | 38400 | 38300 | 89 |
| 262 | 20250408 | 151600 | 4372072875 | 38350 | 38200 | 38400 | 38200 | 433 |
| 263 | 20250408 | 151500 | 4355499475 | 38200 | 38200 | 38400 | 38200 | 544 |
| 264 | 20250408 | 151400 | 4334631475 | 38200 | 38250 | 38350 | 38200 | 1132 |
| 265 | 20250408 | 151300 | 4291279075 | 38200 | 38200 | 38250 | 38200 | 47 |
| 266 | 20250408 | 151200 | 4289483225 | 38200 | 38250 | 38250 | 38200 | 19 |
| 267 | 20250408 | 151100 | 4288757225 | 38250 | 38200 | 38250 | 38200 | 63 |
| 268 | 20250408 | 151000 | 4286349175 | 38250 | 38200 | 38250 | 38200 | 150 |
| 269 | 20250408 | 150900 | 4280618675 | 38250 | 38200 | 38250 | 38200 | 136 |
| 270 | 20250408 | 150800 | 4275423025 | 38150 | 38150 | 38250 | 38150 | 33 |
| 271 | 20250408 | 150700 | 4274163775 | 38150 | 38200 | 38250 | 38150 | 403 |
| 272 | 20250408 | 150600 | 4258769925 | 38200 | 38200 | 38200 | 38150 | 293 |
| 273 | 20250408 | 150500 | 4247577925 | 38150 | 38150 | 38250 | 38150 | 154 |
| 274 | 20250408 | 150400 | 4241690975 | 38150 | 38250 | 38250 | 38150 | 211 |
| 275 | 20250408 | 150300 | 4233629425 | 38250 | 38300 | 38300 | 38150 | 190 |
| 276 | 20250408 | 150200 | 4226371375 | 38200 | 38250 | 38300 | 38150 | 261 |
| 277 | 20250408 | 150100 | 4216393225 | 38250 | 38200 | 38250 | 38150 | 300 |
| 278 | 20250408 | 150000 | 4204932825 | 38300 | 38300 | 38300 | 38250 | 231 |
| 279 | 20250408 | 145900 | 4196094975 | 38300 | 38250 | 38350 | 38250 | 507 |
| 280 | 20250408 | 145800 | 4176683225 | 38300 | 38250 | 38300 | 38250 | 169 |
| 281 | 20250408 | 145700 | 4170214875 | 38300 | 38300 | 38300 | 38300 | 29 |
| 282 | 20250408 | 145600 | 4169104175 | 38250 | 38350 | 38350 | 38225 | 211 |
| 283 | 20250408 | 145500 | 4161031275 | 38350 | 38300 | 38350 | 38250 | 157 |
| 284 | 20250408 | 145400 | 4155018975 | 38300 | 38300 | 38300 | 38300 | 45 |
| 285 | 20250408 | 145300 | 4153295475 | 38300 | 38300 | 38300 | 38250 | 161 |
| 286 | 20250408 | 145200 | 4147135025 | 38250 | 38200 | 38300 | 38200 | 205 |
| 287 | 20250408 | 145100 | 4139299875 | 38200 | 38300 | 38300 | 38200 | 288 |
| 288 | 20250408 | 145000 | 4128293075 | 38300 | 38300 | 38300 | 38300 | 80 |
| 289 | 20250408 | 144900 | 4125229075 | 38300 | 38350 | 38350 | 38300 | 63 |
| 290 | 20250408 | 144800 | 4122814275 | 38350 | 38300 | 38350 | 38250 | 321 |
| 291 | 20250408 | 144700 | 4110515675 | 38250 | 38300 | 38350 | 38200 | 810 |
| 292 | 20250408 | 144600 | 4079559125 | 38350 | 38350 | 38350 | 38250 | 412 |
| 293 | 20250408 | 144500 | 4063779375 | 38400 | 38350 | 38400 | 38350 | 106 |
| 294 | 20250408 | 144400 | 4059710925 | 38400 | 38350 | 38400 | 38350 | 154 |
| 295 | 20250408 | 144300 | 4053804925 | 38400 | 38350 | 38400 | 38300 | 161 |
| 296 | 20250408 | 144200 | 4047630375 | 38350 | 38350 | 38350 | 38350 | 194 |
| 297 | 20250408 | 144100 | 4040190475 | 38350 | 38400 | 38450 | 38350 | 346 |
| 298 | 20250408 | 144000 | 4026915475 | 38400 | 38350 | 38450 | 38350 | 372 |
| 299 | 20250408 | 143900 | 4012633625 | 38350 | 38400 | 38400 | 38350 | 295 |
| 300 | 20250408 | 143800 | 4001313875 | 38350 | 38400 | 38400 | 38350 | 297 |
| 301 | 20250408 | 143700 | 3989909125 | 38350 | 38350 | 38400 | 38250 | 908 |
| 302 | 20250408 | 143600 | 3955106475 | 38350 | 38250 | 38350 | 38200 | 1286 |
| 303 | 20250408 | 143500 | 3905888425 | 38250 | 38200 | 38250 | 38200 | 66 |
| 304 | 20250408 | 143400 | 3903364025 | 38200 | 38250 | 38250 | 38200 | 99 |
| 305 | 20250408 | 143300 | 3899578575 | 38250 | 38250 | 38250 | 38200 | 44 |
| 306 | 20250408 | 143200 | 3897896475 | 38250 | 38200 | 38250 | 38200 | 270 |
| 307 | 20250408 | 143100 | 3887578975 | 38200 | 38150 | 38200 | 38150 | 73 |
| 308 | 20250408 | 143000 | 3884792775 | 38200 | 38200 | 38250 | 38150 | 381 |
| 309 | 20250408 | 142900 | 3870251925 | 38200 | 38150 | 38200 | 38150 | 91 |
| 310 | 20250408 | 142800 | 3866775825 | 38200 | 38200 | 38200 | 38200 | 45 |
| 311 | 20250408 | 142700 | 3865056825 | 38200 | 38150 | 38200 | 38150 | 69 |
| 312 | 20250408 | 142600 | 3862423625 | 38150 | 38150 | 38150 | 38150 | 66 |
| 313 | 20250408 | 142500 | 3859905725 | 38200 | 38150 | 38200 | 38150 | 154 |
| 314 | 20250408 | 142400 | 3854024225 | 38200 | 38200 | 38200 | 38200 | 38 |
| 315 | 20250408 | 142300 | 3852572625 | 38200 | 38150 | 38200 | 38150 | 163 |
| 316 | 20250408 | 142200 | 3846353525 | 38150 | 38150 | 38150 | 38150 | 108 |
| 317 | 20250408 | 142100 | 3842233325 | 38150 | 38100 | 38150 | 38050 | 161 |
| 318 | 20250408 | 142000 | 3836097375 | 38150 | 38150 | 38150 | 38100 | 70 |
| 319 | 20250408 | 141900 | 3833427125 | 38150 | 38150 | 38150 | 38150 | 86 |
| 320 | 20250408 | 141800 | 3830146225 | 38150 | 38100 | 38150 | 38050 | 211 |
| 321 | 20250408 | 141700 | 3822112375 | 38100 | 38050 | 38100 | 38050 | 87 |
| 322 | 20250408 | 141600 | 3818800075 | 38050 | 38150 | 38150 | 38050 | 253 |
| 323 | 20250408 | 141500 | 3809159075 | 38150 | 38100 | 38150 | 38100 | 152 |
| 324 | 20250408 | 141400 | 3803364525 | 38150 | 38150 | 38150 | 38150 | 60 |
| 325 | 20250408 | 141300 | 3801075525 | 38150 | 38150 | 38150 | 38150 | 41 |
| 326 | 20250408 | 141200 | 3799511375 | 38150 | 38150 | 38150 | 38150 | 76 |
| 327 | 20250408 | 141100 | 3796611975 | 38100 | 38100 | 38150 | 38100 | 58 |
| 328 | 20250408 | 141000 | 3794400225 | 38050 | 38100 | 38100 | 38050 | 56 |
| 329 | 20250408 | 140900 | 3792268525 | 38100 | 38050 | 38100 | 38050 | 127 |
| 330 | 20250408 | 140800 | 3787430075 | 38050 | 38075 | 38075 | 38050 | 57 |
| 331 | 20250408 | 140700 | 3785259825 | 38075 | 38100 | 38100 | 38050 | 41 |
| 332 | 20250408 | 140600 | 3783698150 | 38150 | 38150 | 38150 | 38000 | 262 |
| 333 | 20250408 | 140500 | 3773714700 | 38150 | 38100 | 38150 | 38100 | 264 |
| 334 | 20250408 | 140400 | 3763655350 | 38100 | 38150 | 38150 | 38100 | 166 |
| 335 | 20250408 | 140300 | 3757328900 | 38100 | 38150 | 38150 | 38100 | 51 |
| 336 | 20250408 | 140200 | 3755383450 | 38150 | 38150 | 38150 | 38150 | 55 |
| 337 | 20250408 | 140100 | 3753285200 | 38150 | 38100 | 38150 | 38100 | 318 |
| 338 | 20250408 | 140000 | 3741166450 | 38150 | 38100 | 38150 | 38100 | 77 |
| 339 | 20250408 | 135900 | 3738230900 | 38150 | 38150 | 38150 | 38150 | 94 |
| 340 | 20250408 | 135800 | 3734644800 | 38100 | 38150 | 38150 | 38100 | 55 |
| 341 | 20250408 | 135700 | 3732548600 | 38150 | 38150 | 38150 | 38150 | 48 |
| 342 | 20250408 | 135600 | 3730717400 | 38150 | 38150 | 38150 | 38150 | 75 |
| 343 | 20250408 | 135500 | 3727856150 | 38150 | 38100 | 38150 | 38100 | 50 |
| 344 | 20250408 | 135400 | 3725949250 | 38150 | 38150 | 38150 | 38050 | 88 |
| 345 | 20250408 | 135300 | 3722596150 | 38150 | 38150 | 38150 | 38100 | 217 |
| 346 | 20250408 | 135200 | 3714323700 | 38100 | 38100 | 38150 | 38050 | 165 |
| 347 | 20250408 | 135100 | 3708036950 | 38150 | 38050 | 38150 | 38050 | 796 |
| 348 | 20250408 | 135000 | 3677734950 | 38050 | 38050 | 38050 | 38050 | 16 |
| 349 | 20250408 | 134900 | 3677126150 | 37950 | 37950 | 38050 | 37950 | 410 |
| 350 | 20250408 | 134800 | 3661562650 | 38000 | 38000 | 38050 | 37950 | 770 |
| 351 | 20250408 | 134700 | 3632301250 | 37950 | 37900 | 38000 | 37900 | 236 |
| 352 | 20250408 | 134600 | 3623343850 | 37950 | 37950 | 37950 | 37950 | 172 |
| 353 | 20250408 | 134500 | 3616816450 | 37950 | 37950 | 37950 | 37950 | 21 |
| 354 | 20250408 | 134400 | 3616019500 | 38000 | 37950 | 38000 | 37900 | 436 |
| 355 | 20250408 | 134300 | 3599486575 | 37950 | 37950 | 37950 | 37950 | 85 |
| 356 | 20250408 | 134200 | 3596260825 | 37950 | 37950 | 37950 | 37950 | 36 |
| 357 | 20250408 | 134100 | 3594894625 | 37950 | 37900 | 38000 | 37900 | 32 |
| 358 | 20250408 | 134000 | 3593680225 | 38000 | 37950 | 38000 | 37900 | 171 |
| 359 | 20250408 | 133900 | 3587190725 | 37900 | 37950 | 37950 | 37900 | 159 |
| 360 | 20250408 | 133800 | 3581160025 | 38000 | 38000 | 38000 | 37900 | 1070 |
| 361 | 20250408 | 133700 | 3540553475 | 38050 | 38050 | 38050 | 38000 | 109 |
| 362 | 20250408 | 133600 | 3536410425 | 38050 | 38050 | 38100 | 38050 | 157 |
| 363 | 20250408 | 133500 | 3530436375 | 38050 | 38050 | 38100 | 38000 | 883 |
| 364 | 20250408 | 133400 | 3496871725 | 38050 | 38000 | 38100 | 38000 | 49 |
| 365 | 20250408 | 133300 | 3495007525 | 38100 | 38100 | 38100 | 38050 | 87 |
| 366 | 20250408 | 133200 | 3491693725 | 38100 | 38150 | 38150 | 38050 | 631 |
| 367 | 20250408 | 133100 | 3467671675 | 38150 | 38100 | 38150 | 38100 | 58 |
| 368 | 20250408 | 133000 | 3465459075 | 38150 | 38100 | 38150 | 38100 | 88 |
| 369 | 20250408 | 132900 | 3462104625 | 38150 | 38100 | 38150 | 38050 | 74 |
| 370 | 20250408 | 132800 | 3459282825 | 38100 | 38050 | 38100 | 38050 | 104 |
| 371 | 20250408 | 132700 | 3455321925 | 38100 | 38200 | 38200 | 38100 | 227 |
| 372 | 20250408 | 132600 | 3446663875 | 38250 | 38250 | 38250 | 38250 | 88 |
| 373 | 20250408 | 132500 | 3443297875 | 38250 | 38300 | 38300 | 38250 | 55 |
| 374 | 20250408 | 132400 | 3441193225 | 38300 | 38250 | 38300 | 38250 | 296 |
| 375 | 20250408 | 132300 | 3429869825 | 38300 | 38300 | 38300 | 38300 | 74 |
| 376 | 20250408 | 132200 | 3427035625 | 38300 | 38250 | 38300 | 38200 | 397 |
| 377 | 20250408 | 132100 | 3411867825 | 38300 | 38250 | 38300 | 38200 | 50 |
| 378 | 20250408 | 132000 | 3409955125 | 38250 | 38300 | 38300 | 38250 | 18 |
| 379 | 20250408 | 131900 | 3409265925 | 38300 | 38250 | 38300 | 38250 | 129 |
| 380 | 20250408 | 131800 | 3404326225 | 38300 | 38250 | 38300 | 38250 | 59 |
| 381 | 20250408 | 131700 | 3402069225 | 38250 | 38400 | 38400 | 38250 | 49 |
| 382 | 20250408 | 131600 | 3400189475 | 38350 | 38100 | 38350 | 38050 | 710 |
| 383 | 20250408 | 131500 | 3373073725 | 38050 | 38050 | 38100 | 38050 | 169 |
| 384 | 20250408 | 131400 | 3366641825 | 38100 | 38100 | 38100 | 38050 | 79 |
| 385 | 20250408 | 131300 | 3363633725 | 38050 | 38050 | 38150 | 38000 | 248 |
| 386 | 20250408 | 131200 | 3354193825 | 38050 | 38050 | 38100 | 38050 | 96 |
| 387 | 20250408 | 131100 | 3350540225 | 38050 | 38100 | 38100 | 38050 | 89 |
| 388 | 20250408 | 131000 | 3347151925 | 38100 | 38050 | 38100 | 38050 | 71 |
| 389 | 20250408 | 130900 | 3344447325 | 38100 | 38100 | 38100 | 38100 | 80 |
| 390 | 20250408 | 130800 | 3341399325 | 38100 | 38050 | 38100 | 38050 | 369 |
| 391 | 20250408 | 130700 | 3327355925 | 38050 | 38100 | 38100 | 38050 | 42 |
| 392 | 20250408 | 130600 | 3325755775 | 38100 | 38100 | 38150 | 38100 | 247 |
| 393 | 20250408 | 130500 | 3316339325 | 38100 | 38100 | 38150 | 38050 | 200 |
| 394 | 20250408 | 130400 | 3308719275 | 38100 | 38100 | 38150 | 38050 | 261 |
| 395 | 20250408 | 130300 | 3298774775 | 38100 | 38100 | 38150 | 38100 | 393 |
| 396 | 20250408 | 130200 | 3283795475 | 38150 | 38150 | 38150 | 38100 | 186 |
| 397 | 20250408 | 130100 | 3276703225 | 38200 | 38200 | 38200 | 38200 | 73 |
| 398 | 20250408 | 130000 | 3273914625 | 38200 | 38200 | 38250 | 38200 | 22 |
| 399 | 20250408 | 125900 | 3273073475 | 38200 | 38200 | 38200 | 38200 | 36 |
| 400 | 20250408 | 125800 | 3271698275 | 38200 | 38150 | 38200 | 38100 | 65 |
| 401 | 20250408 | 125700 | 3269218075 | 38200 | 38150 | 38200 | 38100 | 136 |
| 402 | 20250408 | 125600 | 3264032125 | 38150 | 38250 | 38250 | 38150 | 558 |
| 403 | 20250408 | 125500 | 3242738775 | 38250 | 38200 | 38250 | 38150 | 89 |
| 404 | 20250408 | 125400 | 3239339925 | 38250 | 38200 | 38250 | 38200 | 100 |
| 405 | 20250408 | 125300 | 3235517725 | 38200 | 38300 | 38300 | 38150 | 106 |
| 406 | 20250408 | 125200 | 3231461875 | 38300 | 38300 | 38300 | 38150 | 30 |
| 407 | 20250408 | 125100 | 3230315425 | 38300 | 38300 | 38300 | 38250 | 36 |
| 408 | 20250408 | 125000 | 3228936675 | 38300 | 38250 | 38300 | 38150 | 479 |
| 409 | 20250408 | 124900 | 3210630525 | 38250 | 38300 | 38300 | 38250 | 135 |
| 410 | 20250408 | 124800 | 3205465625 | 38350 | 38350 | 38350 | 38350 | 37 |
| 411 | 20250408 | 124700 | 3204046675 | 38400 | 38300 | 38400 | 38250 | 205 |
| 412 | 20250408 | 124600 | 3196194675 | 38400 | 38350 | 38400 | 38300 | 140 |
| 413 | 20250408 | 124500 | 3190829625 | 38250 | 38350 | 38400 | 38250 | 229 |
| 414 | 20250408 | 124400 | 3182056825 | 38350 | 38300 | 38350 | 38250 | 82 |
| 415 | 20250408 | 124300 | 3178916375 | 38350 | 38350 | 38350 | 38300 | 92 |
| 416 | 20250408 | 124200 | 3175390025 | 38350 | 38350 | 38350 | 38350 | 40 |
| 417 | 20250408 | 124100 | 3173856025 | 38350 | 38350 | 38350 | 38350 | 35 |
| 418 | 20250408 | 124000 | 3172513775 | 38350 | 38350 | 38350 | 38300 | 98 |
| 419 | 20250408 | 123900 | 3168756425 | 38350 | 38350 | 38350 | 38350 | 29 |
| 420 | 20250408 | 123800 | 3167644275 | 38350 | 38350 | 38350 | 38300 | 54 |
| 421 | 20250408 | 123700 | 3165574375 | 38350 | 38300 | 38400 | 38300 | 529 |
| 422 | 20250408 | 123600 | 3145291725 | 38250 | 38350 | 38350 | 38250 | 92 |
| 423 | 20250408 | 123500 | 3141769625 | 38350 | 38250 | 38350 | 38250 | 127 |
| 424 | 20250408 | 123400 | 3136910725 | 38300 | 38300 | 38300 | 38300 | 36 |
| 425 | 20250408 | 123300 | 3135531925 | 38300 | 38300 | 38300 | 38250 | 179 |
| 426 | 20250408 | 123200 | 3128681225 | 38300 | 38350 | 38350 | 38250 | 259 |
| 427 | 20250408 | 123100 | 3118770375 | 38350 | 38300 | 38350 | 38300 | 20 |
| 428 | 20250408 | 123000 | 3118004175 | 38300 | 38300 | 38300 | 38250 | 81 |
| 429 | 20250408 | 122900 | 3114902175 | 38300 | 38300 | 38300 | 38300 | 38 |
| 430 | 20250408 | 122800 | 3113446775 | 38300 | 38275 | 38300 | 38250 | 56 |
| 431 | 20250408 | 122700 | 3111302725 | 38300 | 38250 | 38300 | 38250 | 52 |
| 432 | 20250408 | 122600 | 3109313425 | 38250 | 38250 | 38300 | 38250 | 46 |
| 433 | 20250408 | 122500 | 3107553575 | 38200 | 38350 | 38350 | 38200 | 145 |
| 434 | 20250408 | 122400 | 3102009575 | 38350 | 38300 | 38350 | 38300 | 30 |
| 435 | 20250408 | 122300 | 3100859825 | 38250 | 38250 | 38250 | 38250 | 115 |
| 436 | 20250408 | 122200 | 3096461075 | 38250 | 38250 | 38250 | 38250 | 36 |
| 437 | 20250408 | 122100 | 3095084075 | 38250 | 38300 | 38300 | 38250 | 246 |
| 438 | 20250408 | 122000 | 3085673275 | 38400 | 38300 | 38400 | 38250 | 97 |
| 439 | 20250408 | 121900 | 3081957325 | 38300 | 38300 | 38300 | 38250 | 40 |
| 440 | 20250408 | 121800 | 3080425575 | 38350 | 38300 | 38350 | 38300 | 50 |
| 441 | 20250408 | 121700 | 3078508725 | 38350 | 38350 | 38350 | 38250 | 407 |
| 442 | 20250408 | 121600 | 3062922075 | 38350 | 38400 | 38400 | 38300 | 85 |
| 443 | 20250408 | 121500 | 3059662975 | 38400 | 38400 | 38400 | 38400 | 46 |
| 444 | 20250408 | 121400 | 3057896575 | 38400 | 38350 | 38400 | 38350 | 19 |
| 445 | 20250408 | 121300 | 3057167125 | 38400 | 38350 | 38400 | 38350 | 80 |
| 446 | 20250408 | 121200 | 3054096675 | 38350 | 38400 | 38400 | 38350 | 31 |
| 447 | 20250408 | 121100 | 3052907725 | 38350 | 38350 | 38400 | 38350 | 50 |
| 448 | 20250408 | 121000 | 3050989375 | 38400 | 38400 | 38400 | 38250 | 228 |
| 449 | 20250408 | 120900 | 3042255275 | 38350 | 38400 | 38400 | 38350 | 45 |
| 450 | 20250408 | 120800 | 3040529175 | 38400 | 38300 | 38400 | 38250 | 2415 |
| 451 | 20250408 | 120700 | 2948061125 | 38350 | 38450 | 38450 | 38350 | 455 |
| 452 | 20250408 | 120600 | 2930603825 | 38450 | 38450 | 38450 | 38450 | 25 |
| 453 | 20250408 | 120500 | 2929642575 | 38500 | 38450 | 38500 | 38450 | 48 |
| 454 | 20250408 | 120400 | 2927794675 | 38500 | 38500 | 38500 | 38400 | 160 |
| 455 | 20250408 | 120300 | 2921647375 | 38450 | 38350 | 38450 | 38350 | 381 |
| 456 | 20250408 | 120200 | 2907019675 | 38400 | 38350 | 38400 | 38350 | 110 |
| 457 | 20250408 | 120100 | 2902798875 | 38350 | 38400 | 38400 | 38350 | 44 |
| 458 | 20250408 | 120000 | 2901110725 | 38400 | 38400 | 38400 | 38350 | 209 |
| 459 | 20250408 | 115900 | 2893092075 | 38400 | 38350 | 38400 | 38350 | 36 |
| 460 | 20250408 | 115800 | 2891710425 | 38350 | 38350 | 38400 | 38350 | 87 |
| 461 | 20250408 | 115700 | 2888373125 | 38400 | 38350 | 38400 | 38350 | 234 |
| 462 | 20250408 | 115600 | 2879397625 | 38350 | 38350 | 38350 | 38350 | 116 |
| 463 | 20250408 | 115500 | 2874949025 | 38400 | 38375 | 38450 | 38350 | 210 |
| 464 | 20250408 | 115400 | 2866886800 | 38400 | 38600 | 38600 | 38350 | 597 |
| 465 | 20250408 | 115300 | 2843959400 | 38550 | 38550 | 38600 | 38550 | 37 |
| 466 | 20250408 | 115200 | 2842533000 | 38500 | 38550 | 38600 | 38500 | 89 |
| 467 | 20250408 | 115100 | 2839102000 | 38600 | 38550 | 38600 | 38550 | 36 |
| 468 | 20250408 | 115000 | 2837714100 | 38500 | 38600 | 38600 | 38500 | 87 |
| 469 | 20250408 | 114900 | 2834358450 | 38600 | 38650 | 38650 | 38500 | 494 |
| 470 | 20250408 | 114800 | 2815322550 | 38600 | 38600 | 38600 | 38550 | 37 |
| 471 | 20250408 | 114700 | 2813894500 | 38600 | 38600 | 38650 | 38500 | 180 |
| 472 | 20250408 | 114600 | 2806953050 | 38650 | 38650 | 38650 | 38600 | 15 |
| 473 | 20250408 | 114500 | 2806373350 | 38650 | 38550 | 38650 | 38500 | 92 |
| 474 | 20250408 | 114400 | 2802821650 | 38600 | 38600 | 38600 | 38550 | 99 |
| 475 | 20250408 | 114300 | 2799001100 | 38500 | 38600 | 38650 | 38500 | 79 |
| 476 | 20250408 | 114200 | 2795952150 | 38650 | 38600 | 38650 | 38600 | 60 |
| 477 | 20250408 | 114100 | 2793636000 | 38600 | 38600 | 38600 | 38600 | 15 |
| 478 | 20250408 | 114000 | 2793057000 | 38600 | 38550 | 38600 | 38550 | 81 |
| 479 | 20250408 | 113900 | 2789930700 | 38550 | 38550 | 38550 | 38550 | 29 |
| 480 | 20250408 | 113800 | 2788812750 | 38550 | 38500 | 38550 | 38500 | 54 |
| 481 | 20250408 | 113700 | 2786733300 | 38450 | 38500 | 38500 | 38450 | 111 |
| 482 | 20250408 | 113600 | 2782461550 | 38450 | 38550 | 38600 | 38350 | 832 |
| 483 | 20250408 | 113500 | 2750465050 | 38550 | 38650 | 38650 | 38550 | 39 |
| 484 | 20250408 | 113400 | 2748958150 | 38600 | 38650 | 38650 | 38600 | 145 |
| 485 | 20250408 | 113300 | 2743357350 | 38600 | 38600 | 38600 | 38600 | 13 |
| 486 | 20250408 | 113200 | 2742855550 | 38600 | 38650 | 38650 | 38600 | 225 |
| 487 | 20250408 | 113100 | 2734169250 | 38600 | 38650 | 38700 | 38600 | 103 |
| 488 | 20250408 | 113000 | 2730187250 | 38700 | 38700 | 38700 | 38650 | 143 |
| 489 | 20250408 | 112900 | 2724657200 | 38700 | 38700 | 38700 | 38600 | 82 |
| 490 | 20250408 | 112800 | 2721487750 | 38650 | 38650 | 38650 | 38600 | 50 |
| 491 | 20250408 | 112700 | 2719555950 | 38650 | 38600 | 38650 | 38600 | 111 |
| 492 | 20250408 | 112600 | 2715267150 | 38600 | 38600 | 38600 | 38600 | 35 |
| 493 | 20250408 | 112500 | 2713916150 | 38600 | 38600 | 38600 | 38550 | 32 |
| 494 | 20250408 | 112400 | 2712681200 | 38600 | 38600 | 38650 | 38600 | 78 |
| 495 | 20250408 | 112300 | 2709668900 | 38650 | 38600 | 38650 | 38550 | 146 |
| 496 | 20250408 | 112200 | 2704036750 | 38650 | 38600 | 38650 | 38550 | 129 |
| 497 | 20250408 | 112100 | 2699062250 | 38600 | 38550 | 38600 | 38550 | 110 |
| 498 | 20250408 | 112000 | 2694821650 | 38550 | 38550 | 38600 | 38550 | 151 |
| 499 | 20250408 | 111900 | 2688999350 | 38550 | 38550 | 38600 | 38500 | 75 |
| 500 | 20250408 | 111800 | 2686107700 | 38600 | 38600 | 38600 | 38600 | 36 |
| 501 | 20250408 | 111700 | 2684718100 | 38600 | 38500 | 38600 | 38500 | 530 |
| 502 | 20250408 | 111600 | 2664292850 | 38500 | 38550 | 38550 | 38450 | 38 |
| 503 | 20250408 | 111500 | 2662829850 | 38500 | 38550 | 38550 | 38500 | 60 |
| 504 | 20250408 | 111400 | 2660517550 | 38550 | 38500 | 38550 | 38450 | 497 |
| 505 | 20250408 | 111300 | 2641383150 | 38500 | 38500 | 38500 | 38500 | 18 |
| 506 | 20250408 | 111200 | 2640690150 | 38500 | 38500 | 38500 | 38500 | 35 |
| 507 | 20250408 | 111100 | 2639342650 | 38500 | 38500 | 38500 | 38450 | 81 |
| 508 | 20250408 | 111000 | 2636224700 | 38500 | 38500 | 38500 | 38450 | 77 |
| 509 | 20250408 | 110900 | 2633261000 | 38500 | 38500 | 38500 | 38500 | 36 |
| 510 | 20250408 | 110800 | 2631875000 | 38500 | 38500 | 38500 | 38500 | 6 |
| 511 | 20250408 | 110700 | 2631644000 | 38500 | 38500 | 38500 | 38450 | 112 |
| 512 | 20250408 | 110600 | 2627334450 | 38450 | 38550 | 38550 | 38450 | 174 |
| 513 | 20250408 | 110500 | 2620638150 | 38550 | 38500 | 38550 | 38500 | 229 |
| 514 | 20250408 | 110400 | 2611821300 | 38500 | 38450 | 38500 | 38450 | 221 |
| 515 | 20250408 | 110300 | 2603321450 | 38500 | 38500 | 38500 | 38450 | 118 |
| 516 | 20250408 | 110200 | 2598781950 | 38500 | 38500 | 38500 | 38450 | 62 |
| 517 | 20250408 | 110100 | 2596396500 | 38500 | 38400 | 38500 | 38400 | 326 |
| 518 | 20250408 | 110000 | 2583865100 | 38450 | 38400 | 38450 | 38400 | 31 |
| 519 | 20250408 | 105900 | 2582674200 | 38450 | 38500 | 38500 | 38350 | 185 |
| 520 | 20250408 | 105800 | 2575568550 | 38500 | 38450 | 38500 | 38450 | 246 |
| 521 | 20250408 | 105700 | 2566109500 | 38450 | 38500 | 38500 | 38450 | 113 |
| 522 | 20250408 | 105600 | 2561762900 | 38450 | 38350 | 38450 | 38350 | 416 |
| 523 | 20250408 | 105500 | 2545783700 | 38450 | 38400 | 38450 | 38350 | 278 |
| 524 | 20250408 | 105400 | 2535110950 | 38350 | 38350 | 38400 | 38350 | 141 |
| 525 | 20250408 | 105300 | 2529700800 | 38400 | 38400 | 38400 | 38400 | 46 |
| 526 | 20250408 | 105200 | 2527934400 | 38400 | 38400 | 38450 | 38350 | 124 |
| 527 | 20250408 | 105100 | 2523172750 | 38400 | 38450 | 38450 | 38400 | 131 |
| 528 | 20250408 | 105000 | 2518136900 | 38450 | 38400 | 38450 | 38350 | 391 |
| 529 | 20250408 | 104900 | 2503123100 | 38400 | 38450 | 38450 | 38350 | 145 |
| 530 | 20250408 | 104800 | 2497557850 | 38450 | 38450 | 38450 | 38350 | 353 |
| 531 | 20250408 | 104700 | 2484002700 | 38450 | 38450 | 38450 | 38400 | 67 |
| 532 | 20250408 | 104600 | 2481428250 | 38450 | 38450 | 38450 | 38400 | 43 |
| 533 | 20250408 | 104500 | 2479775250 | 38450 | 38450 | 38450 | 38400 | 70 |
| 534 | 20250408 | 104400 | 2477083800 | 38450 | 38400 | 38450 | 38400 | 83 |
| 535 | 20250408 | 104300 | 2473893750 | 38450 | 38450 | 38500 | 38400 | 971 |
| 536 | 20250408 | 104200 | 2436577500 | 38500 | 38500 | 38500 | 38450 | 305 |
| 537 | 20250408 | 104100 | 2424848000 | 38500 | 38550 | 38600 | 38500 | 133 |
| 538 | 20250408 | 104000 | 2419725850 | 38600 | 38500 | 38600 | 38500 | 1413 |
| 539 | 20250408 | 103900 | 2365295550 | 38450 | 38400 | 38450 | 38300 | 526 |
| 540 | 20250408 | 103800 | 2345088400 | 38450 | 38450 | 38450 | 38450 | 79 |
| 541 | 20250408 | 103700 | 2342050850 | 38450 | 38500 | 38500 | 38350 | 60 |
| 542 | 20250408 | 103600 | 2339746000 | 38500 | 38400 | 38500 | 38300 | 410 |
| 543 | 20250408 | 103500 | 2324028350 | 38500 | 38400 | 38500 | 38400 | 113 |
| 544 | 20250408 | 103400 | 2319688150 | 38500 | 38400 | 38500 | 38400 | 46 |
| 545 | 20250408 | 103300 | 2317917750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 546 | 20250408 | 103200 | 2317917750 | 38550 | 38550 | 38550 | 38550 | 0 |
| 547 | 20250408 | 103100 | 2317917750 | 38550 | 38450 | 38550 | 38450 | 335 |
| 548 | 20250408 | 103000 | 2305032450 | 38450 | 38550 | 38550 | 38450 | 67 |
| 549 | 20250408 | 102900 | 2302455050 | 38550 | 38550 | 38550 | 38550 | 48 |
| 550 | 20250408 | 102800 | 2300604650 | 38550 | 38450 | 38550 | 38450 | 171 |
| 551 | 20250408 | 102700 | 2294019600 | 38600 | 38500 | 38600 | 38450 | 139 |
| 552 | 20250408 | 102600 | 2288669400 | 38600 | 38550 | 38600 | 38550 | 74 |
| 553 | 20250408 | 102500 | 2285815350 | 38500 | 38500 | 38500 | 38500 | 3 |
| 554 | 20250408 | 102400 | 2285699850 | 38550 | 38500 | 38550 | 38500 | 60 |
| 555 | 20250408 | 102300 | 2283387900 | 38500 | 38500 | 38550 | 38450 | 317 |
| 556 | 20250408 | 102200 | 2271182450 | 38500 | 38450 | 38500 | 38400 | 416 |
| 557 | 20250408 | 102100 | 2255190600 | 38450 | 38400 | 38500 | 38300 | 1171 |
| 558 | 20250408 | 102000 | 2210243400 | 38400 | 38400 | 38500 | 38350 | 717 |
| 559 | 20250408 | 101900 | 2182693450 | 38400 | 38450 | 38450 | 38400 | 59 |
| 560 | 20250408 | 101800 | 2180427500 | 38450 | 38400 | 38500 | 38350 | 1008 |
| 561 | 20250408 | 101700 | 2141721800 | 38450 | 38450 | 38450 | 38350 | 469 |
| 562 | 20250408 | 101600 | 2123716250 | 38450 | 38450 | 38500 | 38450 | 164 |
| 563 | 20250408 | 101500 | 2117410000 | 38500 | 38500 | 38550 | 38500 | 447 |
| 564 | 20250408 | 101400 | 2100197050 | 38500 | 38700 | 38700 | 38500 | 913 |
| 565 | 20250408 | 101300 | 2064981650 | 38750 | 38800 | 38800 | 38700 | 166 |
| 566 | 20250408 | 101200 | 2058552450 | 38800 | 38750 | 38800 | 38750 | 25 |
| 567 | 20250408 | 101100 | 2057583550 | 38750 | 38800 | 38900 | 38750 | 1333 |
| 568 | 20250408 | 101000 | 2005816100 | 38800 | 38700 | 38850 | 38650 | 1214 |
| 569 | 20250408 | 100900 | 1958815650 | 38750 | 38700 | 38750 | 38700 | 332 |
| 570 | 20250408 | 100800 | 1945960650 | 38700 | 38750 | 38750 | 38700 | 296 |
| 571 | 20250408 | 100700 | 1934501350 | 38700 | 38700 | 38800 | 38700 | 487 |
| 572 | 20250408 | 100600 | 1915641350 | 38750 | 38750 | 38750 | 38700 | 539 |
| 573 | 20250408 | 100500 | 1894771600 | 38750 | 38750 | 38800 | 38700 | 528 |
| 574 | 20250408 | 100400 | 1874324600 | 38750 | 38750 | 38800 | 38700 | 669 |
| 575 | 20250408 | 100300 | 1848409350 | 38750 | 38600 | 38750 | 38500 | 1062 |
| 576 | 20250408 | 100200 | 1807345300 | 38500 | 38550 | 38650 | 38500 | 740 |
| 577 | 20250408 | 100100 | 1778800300 | 38450 | 38400 | 38650 | 38350 | 1428 |
| 578 | 20250408 | 100000 | 1723815300 | 38350 | 38350 | 38350 | 38300 | 648 |
| 579 | 20250408 | 095900 | 1698979700 | 38350 | 38400 | 38450 | 38350 | 203 |
| 580 | 20250408 | 095800 | 1691186350 | 38450 | 38500 | 38500 | 38350 | 597 |
| 581 | 20250408 | 095700 | 1668260750 | 38500 | 38500 | 38550 | 38400 | 1211 |
| 582 | 20250408 | 095600 | 1621686950 | 38500 | 38450 | 38550 | 38450 | 797 |
| 583 | 20250408 | 095500 | 1590999650 | 38500 | 38450 | 38500 | 38450 | 1134 |
| 584 | 20250408 | 095400 | 1547377050 | 38500 | 38450 | 38500 | 38400 | 723 |
| 585 | 20250408 | 095300 | 1519572550 | 38450 | 38400 | 38450 | 38400 | 237 |
| 586 | 20250408 | 095200 | 1510460800 | 38400 | 38400 | 38450 | 38400 | 457 |
| 587 | 20250408 | 095100 | 1492911100 | 38350 | 38400 | 38400 | 38300 | 28 |
| 588 | 20250408 | 095000 | 1491838450 | 38350 | 38350 | 38350 | 38300 | 341 |
| 589 | 20250408 | 094900 | 1478768800 | 38300 | 38250 | 38350 | 38200 | 662 |
| 590 | 20250408 | 094800 | 1453446050 | 38300 | 38150 | 38350 | 38150 | 902 |
| 591 | 20250408 | 094700 | 1418931750 | 38250 | 38250 | 38250 | 38200 | 77 |
| 592 | 20250408 | 094600 | 1415989700 | 38300 | 38300 | 38300 | 38200 | 167 |
| 593 | 20250408 | 094500 | 1409604600 | 38250 | 38200 | 38300 | 38200 | 40 |
| 594 | 20250408 | 094400 | 1408075350 | 38200 | 38200 | 38250 | 38200 | 193 |
| 595 | 20250408 | 094300 | 1400701900 | 38150 | 38150 | 38150 | 38150 | 30 |
| 596 | 20250408 | 094200 | 1399557400 | 38300 | 38150 | 38300 | 38050 | 1392 |
| 597 | 20250408 | 094100 | 1346432800 | 38150 | 38000 | 38200 | 37900 | 712 |
| 598 | 20250408 | 094000 | 1319343850 | 38050 | 37950 | 38050 | 37950 | 333 |
| 599 | 20250408 | 093900 | 1306695500 | 37900 | 38000 | 38000 | 37900 | 868 |
| 600 | 20250408 | 093800 | 1273758050 | 37950 | 38000 | 38050 | 37950 | 208 |
| 601 | 20250408 | 093700 | 1265853350 | 38100 | 38050 | 38200 | 38000 | 394 |
| 602 | 20250408 | 093600 | 1250877750 | 38200 | 38150 | 38200 | 38000 | 351 |
| 603 | 20250408 | 093500 | 1237522000 | 38050 | 38150 | 38200 | 38050 | 79 |
| 604 | 20250408 | 093400 | 1234509300 | 38200 | 38150 | 38200 | 38000 | 1414 |
| 605 | 20250408 | 093300 | 1180682300 | 38150 | 38250 | 38300 | 38150 | 498 |
| 606 | 20250408 | 093200 | 1161659550 | 38250 | 38300 | 38300 | 38200 | 464 |
| 607 | 20250408 | 093100 | 1143923100 | 38300 | 38200 | 38300 | 38200 | 488 |
| 608 | 20250408 | 093000 | 1125266400 | 38250 | 38250 | 38300 | 38250 | 37 |
| 609 | 20250408 | 092900 | 1123850900 | 38250 | 38200 | 38450 | 38200 | 837 |
| 610 | 20250408 | 092800 | 1091765500 | 38200 | 38300 | 38350 | 38200 | 224 |
| 611 | 20250408 | 092700 | 1083201300 | 38300 | 38200 | 38300 | 38200 | 49 |
| 612 | 20250408 | 092600 | 1081327200 | 38300 | 38200 | 38400 | 38150 | 1046 |
| 613 | 20250408 | 092500 | 1041241100 | 38200 | 38200 | 38350 | 38100 | 506 |
| 614 | 20250408 | 092400 | 1021935150 | 38350 | 38300 | 38350 | 38150 | 639 |
| 615 | 20250408 | 092300 | 997508100 | 38350 | 38350 | 38400 | 38300 | 516 |
| 616 | 20250408 | 092200 | 977733600 | 38400 | 38450 | 38450 | 38350 | 583 |
| 617 | 20250408 | 092100 | 955366650 | 38450 | 38350 | 38450 | 38250 | 715 |
| 618 | 20250408 | 092000 | 927952600 | 38300 | 38300 | 38400 | 38250 | 838 |
| 619 | 20250408 | 091900 | 895857850 | 38250 | 38200 | 38350 | 38150 | 560 |
| 620 | 20250408 | 091800 | 874436150 | 38200 | 38100 | 38200 | 38050 | 1189 |
| 621 | 20250408 | 091700 | 829078950 | 38200 | 38250 | 38250 | 38100 | 533 |
| 622 | 20250408 | 091600 | 808748600 | 38200 | 38200 | 38300 | 38150 | 643 |
| 623 | 20250408 | 091500 | 784192150 | 38250 | 38200 | 38300 | 38150 | 1110 |
| 624 | 20250408 | 091400 | 741794450 | 38200 | 38400 | 38400 | 38200 | 710 |
| 625 | 20250408 | 091300 | 714599800 | 38400 | 38350 | 38450 | 38350 | 793 |
| 626 | 20250408 | 091200 | 684157050 | 38400 | 38450 | 38500 | 38300 | 993 |
| 627 | 20250408 | 091100 | 646047200 | 38450 | 38400 | 38550 | 38250 | 2405 |
| 628 | 20250408 | 091000 | 553592350 | 38300 | 38300 | 38400 | 38250 | 1216 |
| 629 | 20250408 | 090900 | 507027050 | 38300 | 38150 | 38300 | 38150 | 1661 |
| 630 | 20250408 | 090800 | 443537400 | 38250 | 38050 | 38300 | 38050 | 988 |
| 631 | 20250408 | 090700 | 405849500 | 38000 | 38000 | 38050 | 37950 | 345 |
| 632 | 20250408 | 090600 | 392741600 | 37950 | 37800 | 38100 | 37750 | 1543 |
| 633 | 20250408 | 090500 | 334194750 | 37800 | 37800 | 37850 | 37700 | 894 |
| 634 | 20250408 | 090400 | 300409000 | 37800 | 37800 | 37950 | 37800 | 720 |
| 635 | 20250408 | 090300 | 273134800 | 37850 | 37600 | 37950 | 37400 | 2423 |
| 636 | 20250408 | 090200 | 181628650 | 37650 | 37350 | 37650 | 37300 | 290 |
| 637 | 20250408 | 090100 | 170748000 | 37450 | 37500 | 37800 | 37350 | 642 |
| 638 | 20250408 | 090000 | 146657150 | 37650 | 37250 | 37900 | 37250 | 3915 |