33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 192900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 3 | 20250407 | 192800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20250407 | 192700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20250407 | 192600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20250407 | 192500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20250407 | 192400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20250407 | 192300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20250407 | 192200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20250407 | 192100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20250407 | 192000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20250407 | 191900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20250407 | 191800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20250407 | 191700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20250407 | 191600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20250407 | 191500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20250407 | 191400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20250407 | 191300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20250407 | 191200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20250407 | 191100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20250407 | 191000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20250407 | 190900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20250407 | 190800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20250407 | 190700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20250407 | 190600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20250407 | 190500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20250407 | 190400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20250407 | 190300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20250407 | 190200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20250407 | 190100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20250407 | 190000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20250407 | 185900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 33 | 20250407 | 185800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20250407 | 185700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20250407 | 185600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20250407 | 185500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20250407 | 185400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20250407 | 185300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20250407 | 185200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20250407 | 185100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20250407 | 185000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20250407 | 184900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20250407 | 184800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20250407 | 184700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20250407 | 184600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20250407 | 184500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20250407 | 184400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20250407 | 184300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20250407 | 184200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20250407 | 184100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20250407 | 184000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20250407 | 183900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20250407 | 183800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20250407 | 183700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20250407 | 183600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20250407 | 183500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20250407 | 183400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20250407 | 183300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20250407 | 183200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20250407 | 183100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20250407 | 183000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20250407 | 182900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 63 | 20250407 | 182800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20250407 | 182700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20250407 | 182600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20250407 | 182500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20250407 | 182400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20250407 | 182300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20250407 | 182200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20250407 | 182100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20250407 | 182000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20250407 | 181900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20250407 | 181800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20250407 | 181700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20250407 | 181600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20250407 | 181500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20250407 | 181400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20250407 | 181300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20250407 | 181200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20250407 | 181100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20250407 | 181000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20250407 | 180900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20250407 | 180800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20250407 | 180700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20250407 | 180600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20250407 | 180500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20250407 | 180400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20250407 | 180300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20250407 | 180200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20250407 | 180100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20250407 | 180000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20250407 | 175900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 93 | 20250407 | 175800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20250407 | 175700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20250407 | 175600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20250407 | 175500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20250407 | 175400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20250407 | 175300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20250407 | 175200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20250407 | 175100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20250407 | 175000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20250407 | 174900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20250407 | 174800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20250407 | 174700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20250407 | 174600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20250407 | 174500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20250407 | 174400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20250407 | 174300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20250407 | 174200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20250407 | 174100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20250407 | 174000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20250407 | 173900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20250407 | 173800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20250407 | 173700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20250407 | 173600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20250407 | 173500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20250407 | 173400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20250407 | 173300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20250407 | 173200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20250407 | 173100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20250407 | 173000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20250407 | 172900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 123 | 20250407 | 172800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20250407 | 172700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20250407 | 172600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20250407 | 172500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20250407 | 172400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20250407 | 172300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20250407 | 172200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20250407 | 172100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20250407 | 172000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20250407 | 171900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20250407 | 171800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20250407 | 171700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20250407 | 171600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20250407 | 171500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20250407 | 171400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20250407 | 171300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20250407 | 171200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20250407 | 171100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20250407 | 171000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20250407 | 170900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20250407 | 170800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20250407 | 170700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20250407 | 170600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20250407 | 170500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20250407 | 170400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20250407 | 170300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20250407 | 170200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20250407 | 170100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20250407 | 170000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20250407 | 165900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 153 | 20250407 | 165800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20250407 | 165700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20250407 | 165600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20250407 | 165500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20250407 | 165400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20250407 | 165300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20250407 | 165200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20250407 | 165100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20250407 | 165000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20250407 | 164900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20250407 | 164800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20250407 | 164700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20250407 | 164600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20250407 | 164500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20250407 | 164400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20250407 | 164300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20250407 | 164200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20250407 | 164100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20250407 | 164000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20250407 | 163900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20250407 | 163800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20250407 | 163700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20250407 | 163600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20250407 | 163500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20250407 | 163400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20250407 | 163300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20250407 | 163200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20250407 | 163100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20250407 | 163000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20250407 | 162900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 183 | 20250407 | 162800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20250407 | 162700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20250407 | 162600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20250407 | 162500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20250407 | 162400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20250407 | 162300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20250407 | 162200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20250407 | 162100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20250407 | 162000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20250407 | 161900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20250407 | 161800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20250407 | 161700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20250407 | 161600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20250407 | 161500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20250407 | 161400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20250407 | 161300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20250407 | 161200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20250407 | 161100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20250407 | 161000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20250407 | 160900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20250407 | 160800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20250407 | 160700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20250407 | 160600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20250407 | 160500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20250407 | 160400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20250407 | 160300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20250407 | 160200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20250407 | 160100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20250407 | 160000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20250407 | 155900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 213 | 20250407 | 155800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20250407 | 155700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20250407 | 155600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20250407 | 155500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20250407 | 155400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20250407 | 155300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20250407 | 155200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20250407 | 155100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20250407 | 155000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20250407 | 154900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20250407 | 154800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20250407 | 154700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20250407 | 154600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20250407 | 154500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20250407 | 154400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20250407 | 154300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20250407 | 154200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20250407 | 154100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20250407 | 154000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20250407 | 153900 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20250407 | 153800 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20250407 | 153700 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20250407 | 153600 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20250407 | 153500 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20250407 | 153400 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20250407 | 153300 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20250407 | 153200 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20250407 | 153100 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20250407 | 153000 | 4745918425 | 47150 | 47150 | 47150 | 47150 | 5166 |
| 242 | 20250407 | 152900 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 243 | 20250407 | 152800 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20250407 | 152700 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20250407 | 152600 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20250407 | 152500 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20250407 | 152400 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20250407 | 152300 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20250407 | 152200 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20250407 | 152100 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20250407 | 152000 | 4502341525 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20250407 | 151900 | 4502341525 | 47200 | 47200 | 47200 | 47100 | 308 |
| 253 | 20250407 | 151800 | 4487810675 | 47200 | 47200 | 47200 | 47150 | 49 |
| 254 | 20250407 | 151700 | 4485499925 | 47200 | 47200 | 47200 | 47150 | 53 |
| 255 | 20250407 | 151600 | 4482998375 | 47200 | 47200 | 47200 | 47100 | 1150 |
| 256 | 20250407 | 151500 | 4428800525 | 47150 | 47200 | 47250 | 47100 | 1890 |
| 257 | 20250407 | 151400 | 4339654425 | 47250 | 47350 | 47350 | 47200 | 310 |
| 258 | 20250407 | 151300 | 4325007275 | 47250 | 47300 | 47350 | 47250 | 253 |
| 259 | 20250407 | 151200 | 4313051325 | 47300 | 47350 | 47400 | 47300 | 176 |
| 260 | 20250407 | 151100 | 4304724775 | 47400 | 47350 | 47400 | 47300 | 64 |
| 261 | 20250407 | 151000 | 4301695425 | 47350 | 47400 | 47400 | 47350 | 42 |
| 262 | 20250407 | 150900 | 4299706475 | 47400 | 47350 | 47400 | 47350 | 76 |
| 263 | 20250407 | 150800 | 4296106625 | 47400 | 47450 | 47500 | 47400 | 50 |
| 264 | 20250407 | 150700 | 4293735525 | 47450 | 47500 | 47500 | 47450 | 48 |
| 265 | 20250407 | 150600 | 4291457625 | 47450 | 47550 | 47550 | 47450 | 130 |
| 266 | 20250407 | 150500 | 4285288375 | 47500 | 47500 | 47550 | 47450 | 21 |
| 267 | 20250407 | 150400 | 4284290725 | 47550 | 47500 | 47550 | 47400 | 346 |
| 268 | 20250407 | 150300 | 4267855625 | 47400 | 47550 | 47550 | 47400 | 466 |
| 269 | 20250407 | 150200 | 4245722475 | 47500 | 47500 | 47550 | 47500 | 682 |
| 270 | 20250407 | 150100 | 4213326975 | 47500 | 47500 | 47500 | 47500 | 309 |
| 271 | 20250407 | 150000 | 4198649475 | 47500 | 47350 | 47500 | 47350 | 2097 |
| 272 | 20250407 | 145900 | 4099226075 | 47350 | 47350 | 47350 | 47300 | 36 |
| 273 | 20250407 | 145800 | 4097521625 | 47300 | 47300 | 47350 | 47300 | 102 |
| 274 | 20250407 | 145700 | 4092696825 | 47350 | 47350 | 47350 | 47350 | 4 |
| 275 | 20250407 | 145600 | 4092507425 | 47350 | 47300 | 47350 | 47300 | 209 |
| 276 | 20250407 | 145500 | 4082621425 | 47300 | 47300 | 47350 | 47300 | 561 |
| 277 | 20250407 | 145400 | 4056084525 | 47350 | 47300 | 47350 | 47300 | 210 |
| 278 | 20250407 | 145300 | 4046150825 | 47300 | 47300 | 47350 | 47300 | 183 |
| 279 | 20250407 | 145200 | 4037494275 | 47350 | 47400 | 47450 | 47350 | 59 |
| 280 | 20250407 | 145100 | 4034699225 | 47450 | 47400 | 47450 | 47350 | 83 |
| 281 | 20250407 | 145000 | 4030765725 | 47400 | 47400 | 47450 | 47400 | 267 |
| 282 | 20250407 | 144900 | 4018109625 | 47450 | 47450 | 47450 | 47350 | 73 |
| 283 | 20250407 | 144800 | 4014649325 | 47350 | 47500 | 47500 | 47350 | 42 |
| 284 | 20250407 | 144700 | 4012656575 | 47500 | 47300 | 47500 | 47300 | 15 |
| 285 | 20250407 | 144600 | 4011946075 | 47500 | 47400 | 47550 | 47300 | 210 |
| 286 | 20250407 | 144500 | 4001987525 | 47500 | 47350 | 47500 | 47350 | 362 |
| 287 | 20250407 | 144400 | 3984815875 | 47350 | 47350 | 47350 | 47350 | 5 |
| 288 | 20250407 | 144300 | 3984579125 | 47350 | 47350 | 47350 | 47300 | 18 |
| 289 | 20250407 | 144200 | 3983727175 | 47350 | 47300 | 47350 | 47300 | 237 |
| 290 | 20250407 | 144100 | 3972506875 | 47350 | 47350 | 47400 | 47350 | 51 |
| 291 | 20250407 | 144000 | 3970091725 | 47400 | 47400 | 47400 | 47350 | 78 |
| 292 | 20250407 | 143900 | 3966397025 | 47400 | 47500 | 47500 | 47400 | 177 |
| 293 | 20250407 | 143800 | 3958001575 | 47500 | 47550 | 47550 | 47450 | 52 |
| 294 | 20250407 | 143700 | 3955531475 | 47500 | 47550 | 47550 | 47450 | 95 |
| 295 | 20250407 | 143600 | 3951019275 | 47550 | 47550 | 47600 | 47550 | 18 |
| 296 | 20250407 | 143500 | 3950163125 | 47550 | 47600 | 47600 | 47550 | 19 |
| 297 | 20250407 | 143400 | 3949259475 | 47550 | 47550 | 47600 | 47550 | 33 |
| 298 | 20250407 | 143300 | 3947690125 | 47600 | 47600 | 47600 | 47550 | 177 |
| 299 | 20250407 | 143200 | 3939272725 | 47550 | 47600 | 47600 | 47550 | 24 |
| 300 | 20250407 | 143100 | 3938130725 | 47600 | 47600 | 47600 | 47600 | 36 |
| 301 | 20250407 | 143000 | 3936417125 | 47600 | 47550 | 47600 | 47550 | 425 |
| 302 | 20250407 | 142900 | 3916187725 | 47600 | 47600 | 47600 | 47550 | 58 |
| 303 | 20250407 | 142800 | 3913428225 | 47550 | 47650 | 47650 | 47550 | 75 |
| 304 | 20250407 | 142700 | 3909861225 | 47650 | 47650 | 47650 | 47600 | 290 |
| 305 | 20250407 | 142600 | 3896056275 | 47600 | 47600 | 47650 | 47600 | 56 |
| 306 | 20250407 | 142500 | 3893388675 | 47600 | 47550 | 47650 | 47350 | 259 |
| 307 | 20250407 | 142400 | 3881090675 | 47600 | 47600 | 47650 | 47600 | 47 |
| 308 | 20250407 | 142300 | 3878852275 | 47600 | 47600 | 47650 | 47600 | 29 |
| 309 | 20250407 | 142200 | 3877471575 | 47650 | 47600 | 47650 | 47550 | 32 |
| 310 | 20250407 | 142100 | 3875947725 | 47700 | 47600 | 47700 | 47500 | 35 |
| 311 | 20250407 | 142000 | 3874280475 | 47600 | 47500 | 47700 | 47500 | 1265 |
| 312 | 20250407 | 141900 | 3814064475 | 47550 | 47500 | 47550 | 47400 | 556 |
| 313 | 20250407 | 141800 | 3787635675 | 47500 | 47400 | 47500 | 47350 | 324 |
| 314 | 20250407 | 141700 | 3772268225 | 47350 | 47400 | 47400 | 47350 | 16 |
| 315 | 20250407 | 141600 | 3771510325 | 47400 | 47450 | 47450 | 47400 | 16 |
| 316 | 20250407 | 141500 | 3770751825 | 47350 | 47400 | 47450 | 47350 | 111 |
| 317 | 20250407 | 141400 | 3765490325 | 47350 | 47350 | 47450 | 47350 | 19 |
| 318 | 20250407 | 141300 | 3764590275 | 47400 | 47450 | 47450 | 47400 | 9 |
| 319 | 20250407 | 141200 | 3764163475 | 47450 | 47450 | 47450 | 47300 | 105 |
| 320 | 20250407 | 141100 | 3759196225 | 47400 | 47400 | 47400 | 47300 | 269 |
| 321 | 20250407 | 141000 | 3746451975 | 47400 | 47400 | 47400 | 47350 | 59 |
| 322 | 20250407 | 140900 | 3743657825 | 47350 | 47350 | 47400 | 47350 | 61 |
| 323 | 20250407 | 140800 | 3740769275 | 47350 | 47350 | 47350 | 47350 | 144 |
| 324 | 20250407 | 140700 | 3733950875 | 47300 | 47300 | 47350 | 47300 | 65 |
| 325 | 20250407 | 140600 | 3730876175 | 47300 | 47300 | 47350 | 47250 | 338 |
| 326 | 20250407 | 140500 | 3714889425 | 47300 | 47300 | 47350 | 47300 | 44 |
| 327 | 20250407 | 140400 | 3712807475 | 47300 | 47300 | 47350 | 47300 | 146 |
| 328 | 20250407 | 140300 | 3705901475 | 47300 | 47350 | 47350 | 47300 | 21 |
| 329 | 20250407 | 140200 | 3704907575 | 47400 | 47350 | 47400 | 47300 | 351 |
| 330 | 20250407 | 140100 | 3688289325 | 47350 | 47350 | 47350 | 47350 | 4 |
| 331 | 20250407 | 140000 | 3688099925 | 47350 | 47250 | 47350 | 47250 | 148 |
| 332 | 20250407 | 135900 | 3681103225 | 47250 | 47250 | 47250 | 47150 | 201 |
| 333 | 20250407 | 135800 | 3671623825 | 47250 | 47200 | 47250 | 47200 | 33 |
| 334 | 20250407 | 135700 | 3670065175 | 47200 | 47250 | 47300 | 47150 | 216 |
| 335 | 20250407 | 135600 | 3659869775 | 47200 | 47300 | 47300 | 47150 | 728 |
| 336 | 20250407 | 135500 | 3625504525 | 47300 | 47350 | 47350 | 47250 | 138 |
| 337 | 20250407 | 135400 | 3618981575 | 47350 | 47350 | 47350 | 47250 | 130 |
| 338 | 20250407 | 135300 | 3612827325 | 47300 | 47400 | 47400 | 47300 | 41 |
| 339 | 20250407 | 135200 | 3610887525 | 47400 | 47300 | 47400 | 47300 | 432 |
| 340 | 20250407 | 135100 | 3590446625 | 47300 | 47300 | 47300 | 47300 | 15 |
| 341 | 20250407 | 135000 | 3589737125 | 47300 | 47300 | 47300 | 47300 | 9 |
| 342 | 20250407 | 134900 | 3589311425 | 47300 | 47300 | 47300 | 47250 | 73 |
| 343 | 20250407 | 134800 | 3585861775 | 47300 | 47300 | 47300 | 47300 | 10 |
| 344 | 20250407 | 134700 | 3585388775 | 47300 | 47300 | 47300 | 47300 | 4 |
| 345 | 20250407 | 134600 | 3585199575 | 47250 | 47250 | 47300 | 47250 | 8 |
| 346 | 20250407 | 134500 | 3584821325 | 47250 | 47200 | 47250 | 47150 | 1136 |
| 347 | 20250407 | 134400 | 3531202975 | 47200 | 47200 | 47200 | 47200 | 8 |
| 348 | 20250407 | 134300 | 3530825375 | 47150 | 47150 | 47200 | 47150 | 478 |
| 349 | 20250407 | 134200 | 3508287475 | 47200 | 47150 | 47200 | 47150 | 42 |
| 350 | 20250407 | 134100 | 3506306625 | 47200 | 47150 | 47200 | 47150 | 59 |
| 351 | 20250407 | 134000 | 3503524075 | 47200 | 47150 | 47200 | 47150 | 45 |
| 352 | 20250407 | 133900 | 3501401625 | 47200 | 47150 | 47200 | 47150 | 114 |
| 353 | 20250407 | 133800 | 3496025825 | 47200 | 47200 | 47200 | 47150 | 44 |
| 354 | 20250407 | 133700 | 3493950875 | 47150 | 47200 | 47200 | 47150 | 1224 |
| 355 | 20250407 | 133600 | 3436238325 | 47200 | 47200 | 47200 | 47150 | 65 |
| 356 | 20250407 | 133500 | 3433171325 | 47200 | 47200 | 47200 | 47200 | 40 |
| 357 | 20250407 | 133400 | 3431283325 | 47200 | 47250 | 47250 | 47200 | 1443 |
| 358 | 20250407 | 133300 | 3363173575 | 47250 | 47300 | 47300 | 47250 | 76 |
| 359 | 20250407 | 133200 | 3359579525 | 47250 | 47250 | 47300 | 47250 | 727 |
| 360 | 20250407 | 133100 | 3325228375 | 47350 | 47300 | 47350 | 47300 | 26 |
| 361 | 20250407 | 133000 | 3323997475 | 47300 | 47350 | 47350 | 47300 | 40 |
| 362 | 20250407 | 132900 | 3322104175 | 47350 | 47350 | 47350 | 47300 | 28 |
| 363 | 20250407 | 132800 | 3320779075 | 47350 | 47350 | 47350 | 47350 | 5 |
| 364 | 20250407 | 132700 | 3320542325 | 47300 | 47350 | 47350 | 47300 | 1145 |
| 365 | 20250407 | 132600 | 3266383375 | 47300 | 47400 | 47400 | 47300 | 115 |
| 366 | 20250407 | 132500 | 3260943475 | 47400 | 47400 | 47400 | 47400 | 18 |
| 367 | 20250407 | 132400 | 3260090275 | 47350 | 47400 | 47450 | 47300 | 666 |
| 368 | 20250407 | 132300 | 3228574225 | 47400 | 47350 | 47400 | 47350 | 40 |
| 369 | 20250407 | 132200 | 3226679825 | 47350 | 47350 | 47350 | 47350 | 41 |
| 370 | 20250407 | 132100 | 3224738475 | 47350 | 47350 | 47350 | 47350 | 132 |
| 371 | 20250407 | 132000 | 3218488275 | 47350 | 47350 | 47350 | 47350 | 11 |
| 372 | 20250407 | 131900 | 3217967425 | 47350 | 47350 | 47350 | 47300 | 100 |
| 373 | 20250407 | 131800 | 3213234425 | 47350 | 47350 | 47350 | 47350 | 15 |
| 374 | 20250407 | 131700 | 3212524175 | 47350 | 47300 | 47350 | 47300 | 86 |
| 375 | 20250407 | 131600 | 3208455625 | 47300 | 47400 | 47400 | 47300 | 651 |
| 376 | 20250407 | 131500 | 3177632275 | 47400 | 47400 | 47400 | 47400 | 5 |
| 377 | 20250407 | 131400 | 3177395275 | 47350 | 47400 | 47400 | 47350 | 19 |
| 378 | 20250407 | 131300 | 3176495175 | 47450 | 47450 | 47450 | 47400 | 95 |
| 379 | 20250407 | 131200 | 3171991675 | 47450 | 47450 | 47450 | 47450 | 25 |
| 380 | 20250407 | 131100 | 3170805425 | 47450 | 47400 | 47450 | 47400 | 80 |
| 381 | 20250407 | 131000 | 3167012825 | 47450 | 47450 | 47450 | 47400 | 45 |
| 382 | 20250407 | 130900 | 3164879075 | 47450 | 47450 | 47450 | 47400 | 45 |
| 383 | 20250407 | 130800 | 3162744325 | 47400 | 47500 | 47500 | 47400 | 34 |
| 384 | 20250407 | 130700 | 3161131625 | 47400 | 47500 | 47500 | 47400 | 13 |
| 385 | 20250407 | 130600 | 3160514725 | 47500 | 47450 | 47500 | 47450 | 132 |
| 386 | 20250407 | 130500 | 3154246225 | 47500 | 47500 | 47500 | 47450 | 22 |
| 387 | 20250407 | 130400 | 3153201475 | 47450 | 47500 | 47500 | 47450 | 117 |
| 388 | 20250407 | 130300 | 3147647875 | 47500 | 47450 | 47500 | 47450 | 7 |
| 389 | 20250407 | 130200 | 3147315475 | 47500 | 47450 | 47500 | 47450 | 186 |
| 390 | 20250407 | 130100 | 3138489575 | 47400 | 47450 | 47450 | 47400 | 17 |
| 391 | 20250407 | 130000 | 3137683575 | 47450 | 47450 | 47450 | 47350 | 86 |
| 392 | 20250407 | 125900 | 3133608375 | 47450 | 47450 | 47450 | 47450 | 8 |
| 393 | 20250407 | 125800 | 3133228775 | 47400 | 47450 | 47450 | 47400 | 161 |
| 394 | 20250407 | 125700 | 3125591425 | 47450 | 47450 | 47450 | 47450 | 6 |
| 395 | 20250407 | 125600 | 3125306725 | 47450 | 47450 | 47450 | 47450 | 15 |
| 396 | 20250407 | 125500 | 3124594975 | 47450 | 47350 | 47450 | 47350 | 5 |
| 397 | 20250407 | 125400 | 3124357825 | 47500 | 47450 | 47500 | 47425 | 5 |
| 398 | 20250407 | 125300 | 3124120525 | 47500 | 47400 | 47500 | 47400 | 248 |
| 399 | 20250407 | 125200 | 3112351525 | 47400 | 47350 | 47400 | 47350 | 28 |
| 400 | 20250407 | 125100 | 3111025025 | 47350 | 47350 | 47350 | 47350 | 4 |
| 401 | 20250407 | 125000 | 3110835625 | 47350 | 47350 | 47350 | 47350 | 31 |
| 402 | 20250407 | 124900 | 3109367775 | 47350 | 47350 | 47350 | 47350 | 18 |
| 403 | 20250407 | 124800 | 3108515475 | 47350 | 47350 | 47350 | 47350 | 97 |
| 404 | 20250407 | 124700 | 3103922525 | 47350 | 47350 | 47350 | 47350 | 5 |
| 405 | 20250407 | 124600 | 3103685775 | 47350 | 47350 | 47350 | 47350 | 9 |
| 406 | 20250407 | 124500 | 3103259625 | 47350 | 47350 | 47350 | 47350 | 86 |
| 407 | 20250407 | 124400 | 3099187525 | 47350 | 47350 | 47350 | 47350 | 11 |
| 408 | 20250407 | 124300 | 3098666675 | 47350 | 47350 | 47350 | 47350 | 4 |
| 409 | 20250407 | 124200 | 3098477275 | 47350 | 47350 | 47350 | 47350 | 8 |
| 410 | 20250407 | 124100 | 3098098475 | 47350 | 47350 | 47350 | 47350 | 4 |
| 411 | 20250407 | 124000 | 3097909075 | 47350 | 47350 | 47350 | 47350 | 15 |
| 412 | 20250407 | 123900 | 3097198825 | 47350 | 47300 | 47350 | 47300 | 7 |
| 413 | 20250407 | 123800 | 3096867425 | 47300 | 47300 | 47300 | 47300 | 19 |
| 414 | 20250407 | 123700 | 3095968725 | 47300 | 47300 | 47300 | 47300 | 38 |
| 415 | 20250407 | 123600 | 3094171325 | 47300 | 47300 | 47300 | 47300 | 9 |
| 416 | 20250407 | 123500 | 3093745625 | 47300 | 47300 | 47350 | 47300 | 65 |
| 417 | 20250407 | 123400 | 3090670825 | 47250 | 47400 | 47400 | 47250 | 1616 |
| 418 | 20250407 | 123300 | 3014200225 | 47400 | 47400 | 47400 | 47400 | 5 |
| 419 | 20250407 | 123200 | 3013963225 | 47400 | 47400 | 47400 | 47400 | 4 |
| 420 | 20250407 | 123100 | 3013773625 | 47400 | 47400 | 47400 | 47300 | 93 |
| 421 | 20250407 | 123000 | 3009371175 | 47400 | 47350 | 47400 | 47350 | 65 |
| 422 | 20250407 | 122900 | 3006293225 | 47300 | 47350 | 47350 | 47300 | 172 |
| 423 | 20250407 | 122800 | 2998150750 | 47350 | 47350 | 47350 | 47350 | 180 |
| 424 | 20250407 | 122700 | 2989627750 | 47350 | 47350 | 47350 | 47350 | 23 |
| 425 | 20250407 | 122600 | 2988538700 | 47350 | 47400 | 47400 | 47350 | 236 |
| 426 | 20250407 | 122500 | 2977363900 | 47350 | 47400 | 47400 | 47350 | 81 |
| 427 | 20250407 | 122400 | 2973528350 | 47400 | 47400 | 47400 | 47400 | 5 |
| 428 | 20250407 | 122300 | 2973291350 | 47400 | 47400 | 47400 | 47400 | 15 |
| 429 | 20250407 | 122200 | 2972580350 | 47450 | 47400 | 47450 | 47400 | 13 |
| 430 | 20250407 | 122100 | 2971963950 | 47400 | 47350 | 47400 | 47350 | 8 |
| 431 | 20250407 | 122000 | 2971584950 | 47400 | 47450 | 47450 | 47300 | 909 |
| 432 | 20250407 | 121900 | 2928530200 | 47450 | 47450 | 47450 | 47450 | 7 |
| 433 | 20250407 | 121800 | 2928198050 | 47400 | 47450 | 47450 | 47400 | 51 |
| 434 | 20250407 | 121700 | 2925780450 | 47450 | 47450 | 47450 | 47450 | 221 |
| 435 | 20250407 | 121600 | 2915294000 | 47500 | 47450 | 47500 | 47450 | 28 |
| 436 | 20250407 | 121500 | 2913965200 | 47400 | 47450 | 47500 | 47400 | 226 |
| 437 | 20250407 | 121400 | 2903241550 | 47500 | 47450 | 47500 | 47450 | 7 |
| 438 | 20250407 | 121300 | 2902909200 | 47450 | 47450 | 47550 | 47450 | 351 |
| 439 | 20250407 | 121200 | 2886253850 | 47550 | 47550 | 47550 | 47500 | 448 |
| 440 | 20250407 | 121100 | 2864970650 | 47500 | 47550 | 47550 | 47500 | 23 |
| 441 | 20250407 | 121000 | 2863877750 | 47550 | 47550 | 47550 | 47500 | 125 |
| 442 | 20250407 | 120900 | 2857939350 | 47550 | 47550 | 47550 | 47550 | 19 |
| 443 | 20250407 | 120800 | 2857035900 | 47550 | 47650 | 47650 | 47550 | 336 |
| 444 | 20250407 | 120700 | 2841051900 | 47700 | 47700 | 47700 | 47700 | 4 |
| 445 | 20250407 | 120600 | 2840861100 | 47700 | 47700 | 47700 | 47700 | 4 |
| 446 | 20250407 | 120500 | 2840670300 | 47600 | 47700 | 47700 | 47600 | 5 |
| 447 | 20250407 | 120400 | 2840431900 | 47750 | 47650 | 47750 | 47650 | 6 |
| 448 | 20250407 | 120300 | 2840145900 | 47650 | 47600 | 47650 | 47600 | 83 |
| 449 | 20250407 | 120200 | 2836194150 | 47650 | 47600 | 47650 | 47600 | 96 |
| 450 | 20250407 | 120100 | 2831623950 | 47600 | 47600 | 47650 | 47600 | 185 |
| 451 | 20250407 | 120000 | 2822817750 | 47650 | 47750 | 47750 | 47650 | 50 |
| 452 | 20250407 | 115900 | 2820434850 | 47700 | 47800 | 47800 | 47650 | 1183 |
| 453 | 20250407 | 115800 | 2764005750 | 47800 | 47750 | 47800 | 47750 | 28 |
| 454 | 20250407 | 115700 | 2762668550 | 47750 | 47750 | 47750 | 47750 | 4 |
| 455 | 20250407 | 115600 | 2762477550 | 47750 | 47750 | 47750 | 47750 | 5 |
| 456 | 20250407 | 115500 | 2762238800 | 47650 | 47750 | 47750 | 47650 | 59 |
| 457 | 20250407 | 115400 | 2759421850 | 47750 | 47800 | 47850 | 47700 | 171 |
| 458 | 20250407 | 115300 | 2751252000 | 47800 | 47800 | 47800 | 47800 | 4 |
| 459 | 20250407 | 115200 | 2751060800 | 47800 | 47800 | 47800 | 47800 | 18 |
| 460 | 20250407 | 115100 | 2750200400 | 47800 | 47750 | 47800 | 47750 | 22 |
| 461 | 20250407 | 115000 | 2749149650 | 47750 | 47800 | 47800 | 47750 | 30 |
| 462 | 20250407 | 114900 | 2747716750 | 47750 | 47800 | 47800 | 47750 | 75 |
| 463 | 20250407 | 114800 | 2744132425 | 47750 | 47750 | 47750 | 47750 | 54 |
| 464 | 20250407 | 114700 | 2741553925 | 47750 | 47750 | 47750 | 47750 | 5 |
| 465 | 20250407 | 114600 | 2741315175 | 47700 | 47700 | 47700 | 47700 | 38 |
| 466 | 20250407 | 114500 | 2739502575 | 47600 | 47650 | 47700 | 47600 | 18 |
| 467 | 20250407 | 114400 | 2738645275 | 47700 | 47700 | 47700 | 47650 | 82 |
| 468 | 20250407 | 114300 | 2734737675 | 47700 | 47700 | 47700 | 47700 | 11 |
| 469 | 20250407 | 114200 | 2734212975 | 47650 | 47700 | 47700 | 47650 | 20 |
| 470 | 20250407 | 114100 | 2733259625 | 47700 | 47750 | 47750 | 47700 | 63 |
| 471 | 20250407 | 114000 | 2730252025 | 47750 | 47750 | 47750 | 47600 | 33 |
| 472 | 20250407 | 113900 | 2728679375 | 47750 | 47700 | 47850 | 47650 | 155 |
| 473 | 20250407 | 113800 | 2721285375 | 47700 | 47650 | 47850 | 47650 | 144 |
| 474 | 20250407 | 113700 | 2714416775 | 47700 | 47800 | 47800 | 47700 | 171 |
| 475 | 20250407 | 113600 | 2706259675 | 47800 | 47850 | 47850 | 47800 | 5 |
| 476 | 20250407 | 113500 | 2706020475 | 47750 | 47750 | 47800 | 47700 | 100 |
| 477 | 20250407 | 113400 | 2701245975 | 47750 | 47750 | 47750 | 47750 | 8 |
| 478 | 20250407 | 113300 | 2700863975 | 47750 | 47750 | 47750 | 47750 | 7 |
| 479 | 20250407 | 113200 | 2700529725 | 47700 | 47750 | 47750 | 47700 | 21 |
| 480 | 20250407 | 113100 | 2699527175 | 47750 | 47750 | 47750 | 47750 | 4 |
| 481 | 20250407 | 113000 | 2699336175 | 47750 | 47750 | 47750 | 47650 | 61 |
| 482 | 20250407 | 112900 | 2696426725 | 47750 | 47750 | 47750 | 47750 | 4 |
| 483 | 20250407 | 112800 | 2696235725 | 47750 | 47750 | 47750 | 47750 | 18 |
| 484 | 20250407 | 112700 | 2695376225 | 47750 | 47750 | 47850 | 47700 | 125 |
| 485 | 20250407 | 112600 | 2689406875 | 47850 | 47850 | 47850 | 47850 | 4 |
| 486 | 20250407 | 112500 | 2689215475 | 47850 | 47750 | 47850 | 47750 | 14 |
| 487 | 20250407 | 112400 | 2688546475 | 47900 | 47800 | 47900 | 47750 | 278 |
| 488 | 20250407 | 112300 | 2675255825 | 47800 | 47900 | 47900 | 47800 | 467 |
| 489 | 20250407 | 112200 | 2652931825 | 47900 | 47900 | 47900 | 47900 | 14 |
| 490 | 20250407 | 112100 | 2652261225 | 47850 | 47850 | 47900 | 47850 | 18 |
| 491 | 20250407 | 112000 | 2651399575 | 47900 | 47900 | 47900 | 47800 | 74 |
| 492 | 20250407 | 111900 | 2647857575 | 47900 | 47900 | 47900 | 47900 | 4 |
| 493 | 20250407 | 111800 | 2647665975 | 47900 | 47850 | 47900 | 47850 | 101 |
| 494 | 20250407 | 111700 | 2642832925 | 47850 | 47800 | 47850 | 47800 | 34 |
| 495 | 20250407 | 111600 | 2641207525 | 47850 | 47850 | 47850 | 47850 | 4 |
| 496 | 20250407 | 111500 | 2641016125 | 47850 | 47850 | 47850 | 47850 | 5 |
| 497 | 20250407 | 111400 | 2640776875 | 47750 | 47800 | 47800 | 47750 | 10 |
| 498 | 20250407 | 111300 | 2640298925 | 47850 | 47800 | 47850 | 47800 | 7 |
| 499 | 20250407 | 111200 | 2639964125 | 47800 | 47700 | 47800 | 47700 | 308 |
| 500 | 20250407 | 111100 | 2625272125 | 47700 | 47700 | 47800 | 47600 | 277 |
| 501 | 20250407 | 111000 | 2612066475 | 47700 | 47800 | 47900 | 47700 | 91 |
| 502 | 20250407 | 110900 | 2607720125 | 47800 | 47900 | 47900 | 47800 | 192 |
| 503 | 20250407 | 110800 | 2598537125 | 47800 | 47900 | 47900 | 47800 | 8 |
| 504 | 20250407 | 110700 | 2598154125 | 47800 | 47850 | 47900 | 47800 | 50 |
| 505 | 20250407 | 110600 | 2595761875 | 47850 | 47950 | 47950 | 47850 | 12 |
| 506 | 20250407 | 110500 | 2595187225 | 47950 | 47850 | 47950 | 47850 | 67 |
| 507 | 20250407 | 110400 | 2591978475 | 47900 | 47900 | 47900 | 47900 | 87 |
| 508 | 20250407 | 110300 | 2587811175 | 47800 | 47775 | 47850 | 47775 | 321 |
| 509 | 20250407 | 110200 | 2572467225 | 47800 | 47800 | 47800 | 47750 | 422 |
| 510 | 20250407 | 110100 | 2552295725 | 47800 | 47750 | 47800 | 47750 | 37 |
| 511 | 20250407 | 110000 | 2550528625 | 47800 | 47800 | 47800 | 47800 | 28 |
| 512 | 20250407 | 105900 | 2549190225 | 47800 | 47900 | 47900 | 47750 | 10 |
| 513 | 20250407 | 105800 | 2548712000 | 47850 | 47800 | 47850 | 47800 | 97 |
| 514 | 20250407 | 105700 | 2544075350 | 47800 | 47800 | 47800 | 47800 | 25 |
| 515 | 20250407 | 105600 | 2542880350 | 47800 | 47700 | 47800 | 47700 | 44 |
| 516 | 20250407 | 105500 | 2540781150 | 47750 | 47750 | 47800 | 47750 | 117 |
| 517 | 20250407 | 105400 | 2535189950 | 47800 | 47750 | 47800 | 47750 | 13 |
| 518 | 20250407 | 105300 | 2534569000 | 47750 | 47800 | 47800 | 47750 | 144 |
| 519 | 20250407 | 105200 | 2527688750 | 47800 | 47800 | 47800 | 47800 | 8 |
| 520 | 20250407 | 105100 | 2527306350 | 47800 | 47750 | 47800 | 47750 | 7 |
| 521 | 20250407 | 105000 | 2526971900 | 47850 | 47725 | 47850 | 47725 | 73 |
| 522 | 20250407 | 104900 | 2523485275 | 47725 | 47725 | 47725 | 47725 | 105 |
| 523 | 20250407 | 104800 | 2518474150 | 47700 | 47775 | 47775 | 47700 | 528 |
| 524 | 20250407 | 104700 | 2493287000 | 47750 | 47775 | 47775 | 47750 | 173 |
| 525 | 20250407 | 104600 | 2485026125 | 47775 | 47775 | 47775 | 47775 | 8 |
| 526 | 20250407 | 104500 | 2484643925 | 47800 | 47800 | 47800 | 47800 | 4 |
| 527 | 20250407 | 104400 | 2484452725 | 47800 | 47850 | 47850 | 47800 | 54 |
| 528 | 20250407 | 104300 | 2481871475 | 47900 | 47800 | 47900 | 47800 | 13 |
| 529 | 20250407 | 104200 | 2481249675 | 47900 | 47900 | 47900 | 47800 | 292 |
| 530 | 20250407 | 104100 | 2467287225 | 47900 | 47850 | 47900 | 47850 | 27 |
| 531 | 20250407 | 104000 | 2465995075 | 47900 | 47850 | 47900 | 47800 | 323 |
| 532 | 20250407 | 103900 | 2450541725 | 47800 | 47850 | 47900 | 47800 | 167 |
| 533 | 20250407 | 103800 | 2442550625 | 47900 | 47900 | 47900 | 47900 | 8 |
| 534 | 20250407 | 103700 | 2442167425 | 47900 | 47850 | 47950 | 47850 | 36 |
| 535 | 20250407 | 103600 | 2440442875 | 47900 | 47850 | 47900 | 47850 | 65 |
| 536 | 20250407 | 103500 | 2437329725 | 47900 | 48000 | 48000 | 47900 | 7 |
| 537 | 20250407 | 103400 | 2436993925 | 47900 | 47900 | 48000 | 47900 | 524 |
| 538 | 20250407 | 103300 | 2411864925 | 47900 | 47900 | 47900 | 47900 | 37 |
| 539 | 20250407 | 103200 | 2410092625 | 47900 | 47900 | 47900 | 47900 | 19 |
| 540 | 20250407 | 103100 | 2409182525 | 47900 | 47850 | 47900 | 47850 | 230 |
| 541 | 20250407 | 103000 | 2398167325 | 47850 | 47850 | 47900 | 47850 | 145 |
| 542 | 20250407 | 102900 | 2391228575 | 47850 | 47900 | 47900 | 47800 | 61 |
| 543 | 20250407 | 102800 | 2388309125 | 47850 | 47850 | 47900 | 47850 | 173 |
| 544 | 20250407 | 102700 | 2380029875 | 47800 | 47750 | 47850 | 47750 | 191 |
| 545 | 20250407 | 102600 | 2370893275 | 47750 | 47800 | 47850 | 47750 | 297 |
| 546 | 20250407 | 102500 | 2356697475 | 47750 | 47700 | 47800 | 47700 | 275 |
| 547 | 20250407 | 102400 | 2343560625 | 47700 | 47700 | 47750 | 47700 | 40 |
| 548 | 20250407 | 102300 | 2341652425 | 47650 | 47700 | 47700 | 47650 | 66 |
| 549 | 20250407 | 102200 | 2338505625 | 47650 | 47600 | 47650 | 47600 | 76 |
| 550 | 20250407 | 102100 | 2334886975 | 47650 | 47600 | 47650 | 47600 | 17 |
| 551 | 20250407 | 102000 | 2334077275 | 47600 | 47550 | 47600 | 47400 | 105 |
| 552 | 20250407 | 101900 | 2329085025 | 47550 | 47550 | 47550 | 47400 | 166 |
| 553 | 20250407 | 101800 | 2321192675 | 47550 | 47450 | 47550 | 47400 | 411 |
| 554 | 20250407 | 101700 | 2301693625 | 47350 | 47400 | 47450 | 47350 | 577 |
| 555 | 20250407 | 101600 | 2274338225 | 47400 | 47350 | 47400 | 47350 | 61 |
| 556 | 20250407 | 101500 | 2271449375 | 47400 | 47350 | 47400 | 47250 | 324 |
| 557 | 20250407 | 101400 | 2256118925 | 47350 | 47400 | 47400 | 47350 | 54 |
| 558 | 20250407 | 101300 | 2253561825 | 47400 | 47400 | 47450 | 47350 | 64 |
| 559 | 20250407 | 101200 | 2250528275 | 47400 | 47500 | 47500 | 47300 | 45 |
| 560 | 20250407 | 101100 | 2248393975 | 47450 | 47350 | 47450 | 47300 | 2210 |
| 561 | 20250407 | 101000 | 2143738125 | 47250 | 47300 | 47350 | 47250 | 710 |
| 562 | 20250407 | 100900 | 2110160975 | 47300 | 47300 | 47300 | 47300 | 11 |
| 563 | 20250407 | 100800 | 2109640675 | 47300 | 47250 | 47300 | 47250 | 345 |
| 564 | 20250407 | 100700 | 2093339375 | 47250 | 47250 | 47250 | 47250 | 204 |
| 565 | 20250407 | 100600 | 2083700375 | 47200 | 47200 | 47200 | 47150 | 113 |
| 566 | 20250407 | 100500 | 2078367625 | 47200 | 47275 | 47300 | 47150 | 2131 |
| 567 | 20250407 | 100400 | 1977806200 | 47300 | 47250 | 47300 | 47200 | 236 |
| 568 | 20250407 | 100300 | 1966650000 | 47300 | 47300 | 47300 | 47300 | 13 |
| 569 | 20250407 | 100200 | 1966035100 | 47300 | 47250 | 47300 | 47250 | 36 |
| 570 | 20250407 | 100100 | 1964332350 | 47300 | 47150 | 47300 | 47150 | 1750 |
| 571 | 20250407 | 100000 | 1881725150 | 47200 | 47200 | 47250 | 47150 | 640 |
| 572 | 20250407 | 095900 | 1851518100 | 47150 | 47150 | 47200 | 47150 | 574 |
| 573 | 20250407 | 095800 | 1824451750 | 47200 | 47200 | 47200 | 47150 | 36 |
| 574 | 20250407 | 095700 | 1822753450 | 47200 | 47200 | 47200 | 47200 | 190 |
| 575 | 20250407 | 095600 | 1813785450 | 47200 | 47200 | 47250 | 47200 | 428 |
| 576 | 20250407 | 095500 | 1793583650 | 47250 | 47300 | 47300 | 47200 | 166 |
| 577 | 20250407 | 095400 | 1785743050 | 47300 | 47250 | 47300 | 47250 | 114 |
| 578 | 20250407 | 095300 | 1780355350 | 47250 | 47250 | 47350 | 47250 | 73 |
| 579 | 20250407 | 095200 | 1776905100 | 47250 | 47300 | 47350 | 47250 | 86 |
| 580 | 20250407 | 095100 | 1772837600 | 47300 | 47200 | 47350 | 47200 | 728 |
| 581 | 20250407 | 095000 | 1738461250 | 47225 | 47225 | 47225 | 47225 | 45 |
| 582 | 20250407 | 094900 | 1736336125 | 47225 | 47250 | 47250 | 47200 | 384 |
| 583 | 20250407 | 094800 | 1718207650 | 47300 | 47350 | 47350 | 47250 | 448 |
| 584 | 20250407 | 094700 | 1697036700 | 47300 | 47350 | 47350 | 47300 | 72 |
| 585 | 20250407 | 094600 | 1693629850 | 47350 | 47300 | 47350 | 47300 | 164 |
| 586 | 20250407 | 094500 | 1685865300 | 47300 | 47300 | 47400 | 47300 | 220 |
| 587 | 20250407 | 094400 | 1675455400 | 47300 | 47450 | 47450 | 47200 | 186 |
| 588 | 20250407 | 094300 | 1666666350 | 47200 | 47500 | 47500 | 47200 | 5078 |
| 589 | 20250407 | 094200 | 1426240400 | 47500 | 47500 | 47500 | 47450 | 385 |
| 590 | 20250407 | 094100 | 1407969600 | 47500 | 47550 | 47650 | 47500 | 159 |
| 591 | 20250407 | 094000 | 1400412200 | 47600 | 47600 | 47600 | 47600 | 179 |
| 592 | 20250407 | 093900 | 1391891800 | 47650 | 47550 | 47700 | 47550 | 280 |
| 593 | 20250407 | 093800 | 1378550150 | 47600 | 47500 | 47600 | 47500 | 883 |
| 594 | 20250407 | 093700 | 1336568050 | 47450 | 47450 | 47450 | 47450 | 190 |
| 595 | 20250407 | 093600 | 1327552550 | 47450 | 47500 | 47500 | 47450 | 1492 |
| 596 | 20250407 | 093500 | 1256711050 | 47550 | 47550 | 47550 | 47550 | 188 |
| 597 | 20250407 | 093400 | 1247771650 | 47550 | 47550 | 47600 | 47550 | 156 |
| 598 | 20250407 | 093300 | 1240353600 | 47550 | 47600 | 47600 | 47550 | 234 |
| 599 | 20250407 | 093200 | 1229219500 | 47650 | 47600 | 47650 | 47600 | 152 |
| 600 | 20250407 | 093100 | 1221983150 | 47550 | 47550 | 47600 | 47550 | 415 |
| 601 | 20250407 | 093000 | 1202249750 | 47550 | 47600 | 47650 | 47500 | 632 |
| 602 | 20250407 | 092900 | 1172170650 | 47600 | 47650 | 47650 | 47550 | 799 |
| 603 | 20250407 | 092800 | 1134145800 | 47650 | 47700 | 47700 | 47650 | 518 |
| 604 | 20250407 | 092700 | 1109451350 | 47700 | 47750 | 47750 | 47650 | 173 |
| 605 | 20250407 | 092600 | 1101198550 | 47750 | 47750 | 47800 | 47700 | 340 |
| 606 | 20250407 | 092500 | 1084952050 | 47800 | 47650 | 47800 | 47650 | 589 |
| 607 | 20250407 | 092400 | 1056851750 | 47650 | 47650 | 47650 | 47650 | 43 |
| 608 | 20250407 | 092300 | 1054802800 | 47650 | 47650 | 47650 | 47600 | 282 |
| 609 | 20250407 | 092200 | 1041371500 | 47650 | 47550 | 47650 | 47550 | 228 |
| 610 | 20250407 | 092100 | 1030515050 | 47600 | 47600 | 47600 | 47600 | 258 |
| 611 | 20250407 | 092000 | 1018234250 | 47600 | 47600 | 47650 | 47500 | 1351 |
| 612 | 20250407 | 091900 | 953971900 | 47600 | 47750 | 47750 | 47600 | 392 |
| 613 | 20250407 | 091800 | 935294350 | 47750 | 47700 | 47750 | 47700 | 142 |
| 614 | 20250407 | 091700 | 928520600 | 47700 | 47750 | 47750 | 47700 | 123 |
| 615 | 20250407 | 091600 | 922652950 | 47800 | 47800 | 47900 | 47800 | 161 |
| 616 | 20250407 | 091500 | 914952400 | 47750 | 47750 | 47750 | 47700 | 907 |
| 617 | 20250407 | 091400 | 871647950 | 47550 | 47750 | 47850 | 47550 | 939 |
| 618 | 20250407 | 091300 | 826793950 | 47750 | 47600 | 47750 | 47600 | 479 |
| 619 | 20250407 | 091200 | 803961300 | 47600 | 47650 | 47700 | 47500 | 441 |
| 620 | 20250407 | 091100 | 782985950 | 47600 | 47550 | 47650 | 47550 | 213 |
| 621 | 20250407 | 091000 | 772845100 | 47550 | 47600 | 47650 | 47500 | 190 |
| 622 | 20250407 | 090900 | 763807800 | 47600 | 47700 | 47700 | 47500 | 529 |
| 623 | 20250407 | 090800 | 738628350 | 47650 | 47700 | 47700 | 47600 | 311 |
| 624 | 20250407 | 090700 | 723802300 | 47750 | 47750 | 47750 | 47650 | 549 |
| 625 | 20250407 | 090600 | 697601500 | 47750 | 47750 | 47850 | 47750 | 793 |
| 626 | 20250407 | 090500 | 659710800 | 47550 | 47550 | 47750 | 47550 | 598 |
| 627 | 20250407 | 090400 | 631219650 | 47450 | 47700 | 47700 | 47400 | 994 |
| 628 | 20250407 | 090300 | 583946600 | 47650 | 47900 | 47900 | 47550 | 673 |
| 629 | 20250407 | 090200 | 551806300 | 47900 | 47800 | 48000 | 47400 | 727 |
| 630 | 20250407 | 090100 | 517027550 | 47800 | 47750 | 47900 | 47350 | 1190 |
| 631 | 20250407 | 090000 | 460238700 | 47350 | 47800 | 48900 | 47300 | 9647 |