33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 192900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 3 | 20250408 | 192800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20250408 | 192700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20250408 | 192600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20250408 | 192500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20250408 | 192400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20250408 | 192300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20250408 | 192200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20250408 | 192100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20250408 | 192000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20250408 | 191900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20250408 | 191800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20250408 | 191700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20250408 | 191600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20250408 | 191500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20250408 | 191400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20250408 | 191300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20250408 | 191200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20250408 | 191100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20250408 | 191000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20250408 | 190900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20250408 | 190800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20250408 | 190700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20250408 | 190600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20250408 | 190500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20250408 | 190400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20250408 | 190300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20250408 | 190200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20250408 | 190100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20250408 | 190000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20250408 | 185900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 33 | 20250408 | 185800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20250408 | 185700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20250408 | 185600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20250408 | 185500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20250408 | 185400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20250408 | 185300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20250408 | 185200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20250408 | 185100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20250408 | 185000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20250408 | 184900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20250408 | 184800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20250408 | 184700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20250408 | 184600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20250408 | 184500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20250408 | 184400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20250408 | 184300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20250408 | 184200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20250408 | 184100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20250408 | 184000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20250408 | 183900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20250408 | 183800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20250408 | 183700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20250408 | 183600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20250408 | 183500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20250408 | 183400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20250408 | 183300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20250408 | 183200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20250408 | 183100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20250408 | 183000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20250408 | 182900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 63 | 20250408 | 182800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20250408 | 182700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20250408 | 182600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20250408 | 182500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20250408 | 182400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20250408 | 182300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20250408 | 182200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20250408 | 182100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20250408 | 182000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20250408 | 181900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20250408 | 181800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20250408 | 181700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20250408 | 181600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20250408 | 181500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20250408 | 181400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20250408 | 181300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20250408 | 181200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20250408 | 181100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20250408 | 181000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20250408 | 180900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20250408 | 180800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20250408 | 180700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20250408 | 180600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20250408 | 180500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20250408 | 180400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20250408 | 180300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20250408 | 180200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20250408 | 180100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20250408 | 180000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20250408 | 175900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 93 | 20250408 | 175800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20250408 | 175700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20250408 | 175600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20250408 | 175500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20250408 | 175400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20250408 | 175300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20250408 | 175200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20250408 | 175100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20250408 | 175000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20250408 | 174900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20250408 | 174800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20250408 | 174700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20250408 | 174600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20250408 | 174500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20250408 | 174400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20250408 | 174300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20250408 | 174200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20250408 | 174100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20250408 | 174000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20250408 | 173900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20250408 | 173800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20250408 | 173700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20250408 | 173600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20250408 | 173500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20250408 | 173400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20250408 | 173300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20250408 | 173200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20250408 | 173100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20250408 | 173000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20250408 | 172900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 123 | 20250408 | 172800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20250408 | 172700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20250408 | 172600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20250408 | 172500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20250408 | 172400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20250408 | 172300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20250408 | 172200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20250408 | 172100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20250408 | 172000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20250408 | 171900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20250408 | 171800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20250408 | 171700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20250408 | 171600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20250408 | 171500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20250408 | 171400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20250408 | 171300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20250408 | 171200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20250408 | 171100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20250408 | 171000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20250408 | 170900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20250408 | 170800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20250408 | 170700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20250408 | 170600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20250408 | 170500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20250408 | 170400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20250408 | 170300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20250408 | 170200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20250408 | 170100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20250408 | 170000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20250408 | 165900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 153 | 20250408 | 165800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20250408 | 165700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20250408 | 165600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20250408 | 165500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20250408 | 165400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20250408 | 165300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20250408 | 165200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20250408 | 165100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20250408 | 165000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20250408 | 164900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20250408 | 164800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20250408 | 164700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20250408 | 164600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20250408 | 164500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20250408 | 164400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20250408 | 164300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20250408 | 164200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20250408 | 164100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20250408 | 164000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20250408 | 163900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20250408 | 163800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20250408 | 163700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20250408 | 163600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20250408 | 163500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20250408 | 163400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20250408 | 163300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20250408 | 163200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20250408 | 163100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20250408 | 163000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20250408 | 162900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 183 | 20250408 | 162800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20250408 | 162700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20250408 | 162600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20250408 | 162500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20250408 | 162400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20250408 | 162300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20250408 | 162200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20250408 | 162100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20250408 | 162000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20250408 | 161900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20250408 | 161800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20250408 | 161700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20250408 | 161600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20250408 | 161500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20250408 | 161400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20250408 | 161300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20250408 | 161200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20250408 | 161100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20250408 | 161000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20250408 | 160900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20250408 | 160800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20250408 | 160700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20250408 | 160600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20250408 | 160500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20250408 | 160400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20250408 | 160300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20250408 | 160200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20250408 | 160100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20250408 | 160000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20250408 | 155900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 213 | 20250408 | 155800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20250408 | 155700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20250408 | 155600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20250408 | 155500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20250408 | 155400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20250408 | 155300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20250408 | 155200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20250408 | 155100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20250408 | 155000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20250408 | 154900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20250408 | 154800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20250408 | 154700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20250408 | 154600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20250408 | 154500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20250408 | 154400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20250408 | 154300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20250408 | 154200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20250408 | 154100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20250408 | 154000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20250408 | 153900 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20250408 | 153800 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20250408 | 153700 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20250408 | 153600 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20250408 | 153500 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20250408 | 153400 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20250408 | 153300 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20250408 | 153200 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20250408 | 153100 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20250408 | 153000 | 4211942050 | 46900 | 46900 | 46900 | 46900 | 3865 |
| 242 | 20250408 | 152900 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 243 | 20250408 | 152800 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20250408 | 152700 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20250408 | 152600 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20250408 | 152500 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20250408 | 152400 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20250408 | 152300 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20250408 | 152200 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20250408 | 152100 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20250408 | 152000 | 4030673550 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20250408 | 151900 | 4030673550 | 46900 | 46800 | 46900 | 46800 | 131 |
| 253 | 20250408 | 151800 | 4024537800 | 46850 | 46850 | 46850 | 46800 | 115 |
| 254 | 20250408 | 151700 | 4019150400 | 46850 | 46875 | 46875 | 46850 | 208 |
| 255 | 20250408 | 151600 | 4009405575 | 46850 | 46850 | 46850 | 46850 | 13 |
| 256 | 20250408 | 151500 | 4008796525 | 46850 | 46850 | 46850 | 46800 | 1226 |
| 257 | 20250408 | 151400 | 3951359525 | 46900 | 46850 | 46900 | 46800 | 704 |
| 258 | 20250408 | 151300 | 3918375025 | 46850 | 46900 | 46900 | 46850 | 121 |
| 259 | 20250408 | 151200 | 3912706125 | 46900 | 46850 | 46900 | 46850 | 162 |
| 260 | 20250408 | 151100 | 3905115125 | 46900 | 46900 | 46900 | 46850 | 225 |
| 261 | 20250408 | 151000 | 3894570675 | 46900 | 46900 | 46950 | 46900 | 116 |
| 262 | 20250408 | 150900 | 3889130175 | 46900 | 46950 | 46950 | 46900 | 116 |
| 263 | 20250408 | 150800 | 3883685275 | 47000 | 46950 | 47000 | 46900 | 189 |
| 264 | 20250408 | 150700 | 3874818925 | 46900 | 46950 | 46950 | 46900 | 149 |
| 265 | 20250408 | 150600 | 3867830725 | 46900 | 46950 | 46950 | 46900 | 25 |
| 266 | 20250408 | 150500 | 3866657025 | 46900 | 46950 | 47000 | 46900 | 159 |
| 267 | 20250408 | 150400 | 3859194325 | 46950 | 46950 | 46950 | 46950 | 5 |
| 268 | 20250408 | 150300 | 3858959575 | 46950 | 47000 | 47000 | 46950 | 473 |
| 269 | 20250408 | 150200 | 3836742225 | 47000 | 47000 | 47050 | 46950 | 1190 |
| 270 | 20250408 | 150100 | 3780814300 | 47000 | 47000 | 47000 | 46950 | 184 |
| 271 | 20250408 | 150000 | 3772166850 | 47000 | 47000 | 47000 | 47000 | 2 |
| 272 | 20250408 | 145900 | 3772072850 | 47000 | 47050 | 47050 | 47000 | 22 |
| 273 | 20250408 | 145800 | 3771037800 | 47100 | 47150 | 47150 | 47100 | 281 |
| 274 | 20250408 | 145700 | 3757797700 | 47150 | 47150 | 47150 | 47150 | 42 |
| 275 | 20250408 | 145600 | 3755817400 | 47200 | 47200 | 47250 | 47000 | 279 |
| 276 | 20250408 | 145500 | 3742643600 | 47200 | 47150 | 47250 | 47150 | 430 |
| 277 | 20250408 | 145400 | 3722346550 | 47150 | 47100 | 47150 | 47100 | 144 |
| 278 | 20250408 | 145300 | 3715559450 | 47100 | 46950 | 47100 | 46950 | 204 |
| 279 | 20250408 | 145200 | 3705953900 | 46950 | 47050 | 47050 | 46900 | 370 |
| 280 | 20250408 | 145100 | 3688562900 | 47000 | 46900 | 47000 | 46900 | 962 |
| 281 | 20250408 | 145000 | 3643374350 | 46900 | 46950 | 46950 | 46900 | 249 |
| 282 | 20250408 | 144900 | 3631696150 | 46950 | 46950 | 46950 | 46950 | 99 |
| 283 | 20250408 | 144800 | 3627048100 | 46975 | 47000 | 47000 | 46950 | 98 |
| 284 | 20250408 | 144700 | 3622446225 | 47000 | 47000 | 47000 | 47000 | 96 |
| 285 | 20250408 | 144600 | 3617934225 | 47000 | 47000 | 47000 | 47000 | 36 |
| 286 | 20250408 | 144500 | 3616242225 | 47000 | 47050 | 47050 | 47000 | 310 |
| 287 | 20250408 | 144400 | 3601656775 | 47000 | 46950 | 47000 | 46950 | 21 |
| 288 | 20250408 | 144300 | 3600670775 | 46950 | 46950 | 46950 | 46950 | 0 |
| 289 | 20250408 | 144200 | 3600670775 | 46950 | 47050 | 47050 | 46950 | 362 |
| 290 | 20250408 | 144100 | 3583649175 | 47050 | 47050 | 47050 | 47050 | 29 |
| 291 | 20250408 | 144000 | 3582284725 | 47050 | 47000 | 47050 | 47000 | 14 |
| 292 | 20250408 | 143900 | 3581626325 | 47000 | 47050 | 47050 | 47000 | 152 |
| 293 | 20250408 | 143800 | 3574474775 | 47050 | 47050 | 47050 | 47050 | 218 |
| 294 | 20250408 | 143700 | 3564217875 | 47050 | 47050 | 47050 | 47050 | 294 |
| 295 | 20250408 | 143600 | 3550385175 | 47050 | 47050 | 47050 | 47050 | 0 |
| 296 | 20250408 | 143500 | 3550385175 | 47050 | 47000 | 47050 | 47000 | 459 |
| 297 | 20250408 | 143400 | 3528789525 | 47000 | 47050 | 47050 | 47000 | 25 |
| 298 | 20250408 | 143300 | 3527614325 | 47050 | 47050 | 47050 | 47050 | 3 |
| 299 | 20250408 | 143200 | 3527473175 | 47050 | 47050 | 47050 | 47050 | 296 |
| 300 | 20250408 | 143100 | 3513546375 | 47000 | 47050 | 47100 | 46800 | 5930 |
| 301 | 20250408 | 143000 | 3235346375 | 47050 | 47050 | 47050 | 47050 | 22 |
| 302 | 20250408 | 142900 | 3234311275 | 47000 | 47100 | 47100 | 47000 | 212 |
| 303 | 20250408 | 142800 | 3224335825 | 47050 | 47050 | 47050 | 47050 | 45 |
| 304 | 20250408 | 142700 | 3222218575 | 47075 | 47075 | 47075 | 47075 | 1 |
| 305 | 20250408 | 142600 | 3222171500 | 47050 | 47050 | 47100 | 47050 | 26 |
| 306 | 20250408 | 142500 | 3220948150 | 47050 | 47050 | 47050 | 47050 | 107 |
| 307 | 20250408 | 142400 | 3215913800 | 47050 | 47100 | 47100 | 47050 | 22 |
| 308 | 20250408 | 142300 | 3214878600 | 47100 | 47100 | 47100 | 47100 | 3 |
| 309 | 20250408 | 142200 | 3214737300 | 47100 | 47000 | 47100 | 47000 | 543 |
| 310 | 20250408 | 142100 | 3189177450 | 47000 | 47000 | 47000 | 47000 | 298 |
| 311 | 20250408 | 142000 | 3175171450 | 47000 | 47050 | 47050 | 47000 | 69 |
| 312 | 20250408 | 141900 | 3171928350 | 47050 | 47000 | 47050 | 47000 | 81 |
| 313 | 20250408 | 141800 | 3168117550 | 47000 | 47000 | 47050 | 47000 | 88 |
| 314 | 20250408 | 141700 | 3163980675 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20250408 | 141600 | 3163980675 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20250408 | 141500 | 3163980675 | 47000 | 47000 | 47000 | 47000 | 109 |
| 317 | 20250408 | 141400 | 3158857675 | 47000 | 47000 | 47000 | 47000 | 42 |
| 318 | 20250408 | 141300 | 3156883675 | 47050 | 47050 | 47050 | 47000 | 962 |
| 319 | 20250408 | 141200 | 3111667725 | 47050 | 47050 | 47050 | 47050 | 10 |
| 320 | 20250408 | 141100 | 3111197225 | 47050 | 47050 | 47050 | 47050 | 95 |
| 321 | 20250408 | 141000 | 3106727475 | 47050 | 47050 | 47050 | 47050 | 25 |
| 322 | 20250408 | 140900 | 3105551225 | 47050 | 47075 | 47075 | 47050 | 5 |
| 323 | 20250408 | 140800 | 3105315875 | 47100 | 47050 | 47100 | 47050 | 66 |
| 324 | 20250408 | 140700 | 3102209625 | 47050 | 47050 | 47050 | 47050 | 0 |
| 325 | 20250408 | 140600 | 3102209625 | 47050 | 47050 | 47050 | 47050 | 41 |
| 326 | 20250408 | 140500 | 3100280575 | 47100 | 47100 | 47100 | 47100 | 75 |
| 327 | 20250408 | 140400 | 3096748075 | 47100 | 47100 | 47100 | 47100 | 118 |
| 328 | 20250408 | 140300 | 3091190275 | 47100 | 47150 | 47150 | 47100 | 6 |
| 329 | 20250408 | 140200 | 3090907600 | 47150 | 47100 | 47150 | 47100 | 25 |
| 330 | 20250408 | 140100 | 3089729900 | 47150 | 47150 | 47150 | 47150 | 738 |
| 331 | 20250408 | 140000 | 3054933200 | 47150 | 47150 | 47150 | 47150 | 52 |
| 332 | 20250408 | 135900 | 3052481400 | 47150 | 47150 | 47150 | 47150 | 0 |
| 333 | 20250408 | 135800 | 3052481400 | 47150 | 47100 | 47150 | 47100 | 159 |
| 334 | 20250408 | 135700 | 3044989550 | 47150 | 47100 | 47150 | 47100 | 270 |
| 335 | 20250408 | 135600 | 3032272450 | 47100 | 47000 | 47100 | 47000 | 842 |
| 336 | 20250408 | 135500 | 2992621650 | 46900 | 47100 | 47100 | 46900 | 1707 |
| 337 | 20250408 | 135400 | 2912458750 | 47050 | 47050 | 47050 | 47050 | 315 |
| 338 | 20250408 | 135300 | 2897638000 | 47050 | 47050 | 47050 | 47050 | 4 |
| 339 | 20250408 | 135200 | 2897449800 | 47000 | 47000 | 47000 | 47000 | 25 |
| 340 | 20250408 | 135100 | 2896274800 | 47000 | 47000 | 47000 | 47000 | 132 |
| 341 | 20250408 | 135000 | 2890070800 | 47000 | 47000 | 47000 | 47000 | 244 |
| 342 | 20250408 | 134900 | 2878602800 | 47000 | 47050 | 47050 | 47000 | 29 |
| 343 | 20250408 | 134800 | 2877239750 | 47050 | 47050 | 47050 | 47050 | 149 |
| 344 | 20250408 | 134700 | 2870229300 | 47050 | 47000 | 47050 | 47000 | 5 |
| 345 | 20250408 | 134600 | 2869994150 | 47050 | 47050 | 47050 | 47000 | 822 |
| 346 | 20250408 | 134500 | 2831321600 | 47050 | 47050 | 47050 | 47000 | 227 |
| 347 | 20250408 | 134400 | 2820647050 | 47050 | 47050 | 47050 | 47050 | 182 |
| 348 | 20250408 | 134300 | 2812083950 | 47000 | 47050 | 47050 | 47000 | 192 |
| 349 | 20250408 | 134200 | 2803050800 | 47050 | 47050 | 47100 | 47050 | 33 |
| 350 | 20250408 | 134100 | 2801497450 | 47050 | 47050 | 47100 | 47050 | 40 |
| 351 | 20250408 | 134000 | 2799615300 | 47050 | 47000 | 47050 | 47000 | 768 |
| 352 | 20250408 | 133900 | 2763502900 | 47050 | 47050 | 47050 | 47000 | 752 |
| 353 | 20250408 | 133800 | 2728148450 | 47050 | 47075 | 47100 | 47050 | 41 |
| 354 | 20250408 | 133700 | 2726219125 | 47075 | 47075 | 47075 | 47075 | 4 |
| 355 | 20250408 | 133600 | 2726030825 | 47075 | 47050 | 47075 | 47050 | 60 |
| 356 | 20250408 | 133500 | 2723207750 | 47100 | 47050 | 47100 | 47050 | 316 |
| 357 | 20250408 | 133400 | 2708338300 | 47050 | 47050 | 47050 | 46800 | 1031 |
| 358 | 20250408 | 133300 | 2659909300 | 47050 | 47150 | 47150 | 47050 | 1873 |
| 359 | 20250408 | 133200 | 2571714500 | 47150 | 47100 | 47150 | 47100 | 47 |
| 360 | 20250408 | 133100 | 2569499400 | 47100 | 47100 | 47100 | 47100 | 56 |
| 361 | 20250408 | 133000 | 2566861800 | 47100 | 47150 | 47150 | 47100 | 89 |
| 362 | 20250408 | 132900 | 2562669500 | 47100 | 47100 | 47100 | 47100 | 4 |
| 363 | 20250408 | 132800 | 2562481100 | 47100 | 47100 | 47100 | 47100 | 0 |
| 364 | 20250408 | 132700 | 2562481100 | 47100 | 47100 | 47150 | 47100 | 43 |
| 365 | 20250408 | 132600 | 2560455750 | 47100 | 47100 | 47100 | 47100 | 401 |
| 366 | 20250408 | 132500 | 2541568650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 367 | 20250408 | 132400 | 2541568650 | 47150 | 47150 | 47150 | 47150 | 231 |
| 368 | 20250408 | 132300 | 2530677000 | 47150 | 47150 | 47150 | 47150 | 43 |
| 369 | 20250408 | 132200 | 2528649550 | 47150 | 47100 | 47150 | 47100 | 488 |
| 370 | 20250408 | 132100 | 2505655350 | 47150 | 47150 | 47150 | 47100 | 32 |
| 371 | 20250408 | 132000 | 2504147600 | 47150 | 47150 | 47150 | 47150 | 126 |
| 372 | 20250408 | 131900 | 2498206700 | 47150 | 47150 | 47150 | 47100 | 64 |
| 373 | 20250408 | 131800 | 2495189600 | 47150 | 47200 | 47200 | 47150 | 246 |
| 374 | 20250408 | 131700 | 2483587600 | 47200 | 47200 | 47200 | 47200 | 9 |
| 375 | 20250408 | 131600 | 2483162800 | 47200 | 47200 | 47200 | 47200 | 139 |
| 376 | 20250408 | 131500 | 2476602000 | 47200 | 47200 | 47200 | 47200 | 66 |
| 377 | 20250408 | 131400 | 2473486800 | 47150 | 47150 | 47150 | 47150 | 120 |
| 378 | 20250408 | 131300 | 2467828800 | 47150 | 47100 | 47150 | 47100 | 420 |
| 379 | 20250408 | 131200 | 2448029750 | 47150 | 47200 | 47200 | 47150 | 495 |
| 380 | 20250408 | 131100 | 2424683650 | 47200 | 47200 | 47200 | 47200 | 94 |
| 381 | 20250408 | 131000 | 2420246850 | 47200 | 47250 | 47250 | 47200 | 232 |
| 382 | 20250408 | 130900 | 2409294825 | 47250 | 47250 | 47250 | 47250 | 0 |
| 383 | 20250408 | 130800 | 2409294825 | 47250 | 47200 | 47250 | 47200 | 68 |
| 384 | 20250408 | 130700 | 2406084125 | 47200 | 47200 | 47200 | 47200 | 289 |
| 385 | 20250408 | 130600 | 2392443325 | 47200 | 47300 | 47300 | 47100 | 1567 |
| 386 | 20250408 | 130500 | 2318485475 | 47350 | 47350 | 47350 | 47300 | 276 |
| 387 | 20250408 | 130400 | 2305427025 | 47400 | 47400 | 47400 | 47400 | 3 |
| 388 | 20250408 | 130300 | 2305284825 | 47400 | 47400 | 47400 | 47400 | 102 |
| 389 | 20250408 | 130200 | 2300450025 | 47400 | 47450 | 47450 | 47400 | 173 |
| 390 | 20250408 | 130100 | 2292249775 | 47450 | 47450 | 47450 | 47450 | 0 |
| 391 | 20250408 | 130000 | 2292249775 | 47450 | 47450 | 47450 | 47450 | 135 |
| 392 | 20250408 | 125900 | 2285844025 | 47400 | 47500 | 47500 | 47400 | 211 |
| 393 | 20250408 | 125800 | 2275837125 | 47400 | 47350 | 47400 | 47350 | 537 |
| 394 | 20250408 | 125700 | 2250384025 | 47350 | 47400 | 47400 | 47350 | 95 |
| 395 | 20250408 | 125600 | 2245885725 | 47350 | 47350 | 47350 | 47350 | 6 |
| 396 | 20250408 | 125500 | 2245601625 | 47350 | 47350 | 47350 | 47350 | 120 |
| 397 | 20250408 | 125400 | 2239919625 | 47350 | 47400 | 47400 | 47350 | 114 |
| 398 | 20250408 | 125300 | 2234521025 | 47400 | 47400 | 47400 | 47350 | 727 |
| 399 | 20250408 | 125200 | 2200066775 | 47400 | 47400 | 47400 | 47400 | 102 |
| 400 | 20250408 | 125100 | 2195231975 | 47400 | 47400 | 47400 | 47400 | 6 |
| 401 | 20250408 | 125000 | 2194947575 | 47400 | 47450 | 47450 | 47400 | 100 |
| 402 | 20250408 | 124900 | 2190203075 | 47450 | 47450 | 47450 | 47450 | 7 |
| 403 | 20250408 | 124800 | 2189870925 | 47450 | 47500 | 47500 | 47450 | 105 |
| 404 | 20250408 | 124700 | 2184883475 | 47550 | 47500 | 47550 | 47500 | 12 |
| 405 | 20250408 | 124600 | 2184313375 | 47500 | 47500 | 47500 | 47500 | 26 |
| 406 | 20250408 | 124500 | 2183078375 | 47550 | 47600 | 47600 | 47550 | 18 |
| 407 | 20250408 | 124400 | 2182222275 | 47600 | 47600 | 47600 | 47600 | 165 |
| 408 | 20250408 | 124300 | 2174368275 | 47650 | 47550 | 47650 | 47550 | 110 |
| 409 | 20250408 | 124200 | 2169136225 | 47550 | 47550 | 47550 | 47550 | 24 |
| 410 | 20250408 | 124100 | 2167995025 | 47550 | 47550 | 47550 | 47550 | 70 |
| 411 | 20250408 | 124000 | 2164666525 | 47550 | 47550 | 47550 | 47500 | 41 |
| 412 | 20250408 | 123900 | 2162718475 | 47550 | 47550 | 47550 | 47550 | 110 |
| 413 | 20250408 | 123800 | 2157487975 | 47550 | 47550 | 47550 | 47550 | 0 |
| 414 | 20250408 | 123700 | 2157487975 | 47550 | 47550 | 47550 | 47550 | 0 |
| 415 | 20250408 | 123600 | 2157487975 | 47550 | 47600 | 47600 | 47550 | 32 |
| 416 | 20250408 | 123500 | 2155965775 | 47600 | 47650 | 47650 | 47600 | 23 |
| 417 | 20250408 | 123400 | 2154870475 | 47650 | 47650 | 47650 | 47650 | 0 |
| 418 | 20250408 | 123300 | 2154870475 | 47650 | 47650 | 47650 | 47650 | 1 |
| 419 | 20250408 | 123200 | 2154822825 | 47650 | 47650 | 47750 | 47650 | 148 |
| 420 | 20250408 | 123100 | 2147758475 | 47700 | 47700 | 47700 | 47700 | 85 |
| 421 | 20250408 | 123000 | 2143703975 | 47750 | 47600 | 47750 | 47600 | 26 |
| 422 | 20250408 | 122900 | 2142464425 | 47550 | 47700 | 47700 | 47500 | 489 |
| 423 | 20250408 | 122800 | 2119223875 | 47800 | 47800 | 47800 | 47800 | 0 |
| 424 | 20250408 | 122700 | 2119223875 | 47800 | 47650 | 47800 | 47650 | 189 |
| 425 | 20250408 | 122600 | 2110202425 | 47650 | 47650 | 47650 | 47650 | 12 |
| 426 | 20250408 | 122500 | 2109630625 | 47600 | 47600 | 47600 | 47600 | 0 |
| 427 | 20250408 | 122400 | 2109630625 | 47600 | 47600 | 47600 | 47600 | 0 |
| 428 | 20250408 | 122300 | 2109630625 | 47600 | 47600 | 47700 | 47600 | 225 |
| 429 | 20250408 | 122200 | 2098914875 | 47550 | 47600 | 47600 | 47550 | 27 |
| 430 | 20250408 | 122100 | 2097630025 | 47550 | 47550 | 47550 | 47550 | 129 |
| 431 | 20250408 | 122000 | 2091496075 | 47550 | 47650 | 47650 | 47550 | 228 |
| 432 | 20250408 | 121900 | 2080653575 | 47700 | 47700 | 47700 | 47700 | 21 |
| 433 | 20250408 | 121800 | 2079651875 | 47600 | 47600 | 47600 | 47600 | 0 |
| 434 | 20250408 | 121700 | 2079651875 | 47600 | 47600 | 47600 | 47600 | 40 |
| 435 | 20250408 | 121600 | 2077747875 | 47600 | 47650 | 47650 | 47600 | 130 |
| 436 | 20250408 | 121500 | 2071555125 | 47600 | 47700 | 47700 | 47600 | 88 |
| 437 | 20250408 | 121400 | 2067365475 | 47700 | 47700 | 47700 | 47650 | 639 |
| 438 | 20250408 | 121300 | 2036916275 | 47750 | 47750 | 47750 | 47750 | 21 |
| 439 | 20250408 | 121200 | 2035913525 | 47750 | 47750 | 47750 | 47750 | 25 |
| 440 | 20250408 | 121100 | 2034719775 | 47700 | 47750 | 47750 | 47700 | 109 |
| 441 | 20250408 | 121000 | 2029515475 | 47650 | 47750 | 47750 | 47650 | 41 |
| 442 | 20250408 | 120900 | 2027560075 | 47750 | 47700 | 47750 | 47700 | 128 |
| 443 | 20250408 | 120800 | 2021448975 | 47750 | 47750 | 47750 | 47750 | 0 |
| 444 | 20250408 | 120700 | 2021448975 | 47750 | 47750 | 47750 | 47750 | 14 |
| 445 | 20250408 | 120600 | 2020780475 | 47850 | 47800 | 47850 | 47800 | 83 |
| 446 | 20250408 | 120500 | 2016813025 | 47850 | 47850 | 47850 | 47850 | 12 |
| 447 | 20250408 | 120400 | 2016238825 | 47850 | 47800 | 47850 | 47800 | 115 |
| 448 | 20250408 | 120300 | 2010736525 | 47800 | 47800 | 47800 | 47800 | 49 |
| 449 | 20250408 | 120200 | 2008394325 | 47800 | 47700 | 47850 | 47700 | 135 |
| 450 | 20250408 | 120100 | 2001945725 | 47550 | 47550 | 47550 | 47550 | 0 |
| 451 | 20250408 | 120000 | 2001945725 | 47550 | 47700 | 47700 | 47500 | 150 |
| 452 | 20250408 | 115900 | 1994807775 | 47700 | 47700 | 47700 | 47650 | 52 |
| 453 | 20250408 | 115800 | 1992327475 | 47700 | 47850 | 47850 | 47700 | 149 |
| 454 | 20250408 | 115700 | 1985204475 | 47750 | 47750 | 47750 | 47750 | 37 |
| 455 | 20250408 | 115600 | 1983437725 | 47750 | 47750 | 47750 | 47750 | 16 |
| 456 | 20250408 | 115500 | 1982673725 | 47800 | 47850 | 47900 | 47800 | 181 |
| 457 | 20250408 | 115400 | 1974014625 | 47900 | 47900 | 47900 | 47900 | 15 |
| 458 | 20250408 | 115300 | 1973296125 | 47850 | 47900 | 47900 | 47850 | 9 |
| 459 | 20250408 | 115200 | 1972865425 | 47850 | 47850 | 47850 | 47850 | 0 |
| 460 | 20250408 | 115100 | 1972865425 | 47850 | 47850 | 47850 | 47850 | 2 |
| 461 | 20250408 | 115000 | 1972769725 | 47900 | 47900 | 47900 | 47900 | 369 |
| 462 | 20250408 | 114900 | 1955094625 | 47950 | 47950 | 47950 | 47900 | 128 |
| 463 | 20250408 | 114800 | 1948960925 | 47900 | 47900 | 47900 | 47900 | 2 |
| 464 | 20250408 | 114700 | 1948865125 | 47900 | 47950 | 47950 | 47900 | 15 |
| 465 | 20250408 | 114600 | 1948145975 | 47950 | 47900 | 47950 | 47900 | 235 |
| 466 | 20250408 | 114500 | 1936885625 | 47900 | 47800 | 47900 | 47800 | 42 |
| 467 | 20250408 | 114400 | 1934875375 | 47850 | 47850 | 47850 | 47850 | 0 |
| 468 | 20250408 | 114300 | 1934875375 | 47850 | 47850 | 47850 | 47850 | 14 |
| 469 | 20250408 | 114200 | 1934205475 | 47800 | 47800 | 47800 | 47800 | 0 |
| 470 | 20250408 | 114100 | 1934205475 | 47800 | 47850 | 47900 | 47800 | 64 |
| 471 | 20250408 | 114000 | 1931144325 | 47850 | 47950 | 47950 | 47850 | 266 |
| 472 | 20250408 | 113900 | 1918406025 | 47950 | 48000 | 48000 | 47950 | 40 |
| 473 | 20250408 | 113800 | 1916486575 | 48050 | 48050 | 48050 | 48050 | 11 |
| 474 | 20250408 | 113700 | 1915958025 | 48000 | 48000 | 48000 | 48000 | 0 |
| 475 | 20250408 | 113600 | 1915958025 | 48000 | 48050 | 48050 | 48000 | 93 |
| 476 | 20250408 | 113500 | 1911493325 | 48000 | 48000 | 48000 | 48000 | 0 |
| 477 | 20250408 | 113400 | 1911493325 | 48000 | 48100 | 48100 | 48000 | 349 |
| 478 | 20250408 | 113300 | 1894739725 | 48050 | 48050 | 48050 | 48050 | 8 |
| 479 | 20250408 | 113200 | 1894355325 | 48050 | 48050 | 48050 | 48050 | 0 |
| 480 | 20250408 | 113100 | 1894355325 | 48050 | 48100 | 48150 | 48050 | 139 |
| 481 | 20250408 | 113000 | 1887670925 | 48100 | 48150 | 48150 | 48100 | 362 |
| 482 | 20250408 | 112900 | 1870240725 | 48150 | 48100 | 48150 | 48100 | 960 |
| 483 | 20250408 | 112800 | 1824058225 | 48050 | 48050 | 48050 | 48050 | 222 |
| 484 | 20250408 | 112700 | 1813391125 | 48050 | 48100 | 48100 | 48050 | 294 |
| 485 | 20250408 | 112600 | 1799256275 | 48050 | 48050 | 48050 | 48050 | 182 |
| 486 | 20250408 | 112500 | 1790511175 | 48050 | 48050 | 48050 | 48050 | 42 |
| 487 | 20250408 | 112400 | 1788493075 | 48050 | 48050 | 48050 | 48000 | 74 |
| 488 | 20250408 | 112300 | 1784938075 | 48050 | 48050 | 48100 | 48050 | 68 |
| 489 | 20250408 | 112200 | 1781670525 | 48050 | 48050 | 48050 | 48050 | 123 |
| 490 | 20250408 | 112100 | 1775760375 | 48050 | 48050 | 48050 | 48050 | 192 |
| 491 | 20250408 | 112000 | 1766534775 | 48050 | 48050 | 48050 | 48050 | 347 |
| 492 | 20250408 | 111900 | 1749861425 | 48000 | 48050 | 48050 | 48000 | 25 |
| 493 | 20250408 | 111800 | 1748661375 | 48000 | 48000 | 48050 | 48000 | 825 |
| 494 | 20250408 | 111700 | 1709031575 | 48050 | 48000 | 48050 | 48000 | 121 |
| 495 | 20250408 | 111600 | 1703222575 | 48000 | 48000 | 48000 | 48000 | 182 |
| 496 | 20250408 | 111500 | 1694486575 | 48000 | 48000 | 48000 | 48000 | 1 |
| 497 | 20250408 | 111400 | 1694438575 | 48050 | 48000 | 48050 | 48000 | 230 |
| 498 | 20250408 | 111300 | 1683398375 | 48000 | 48000 | 48000 | 48000 | 7 |
| 499 | 20250408 | 111200 | 1683062375 | 48000 | 47950 | 48000 | 47900 | 1221 |
| 500 | 20250408 | 111100 | 1624501675 | 47950 | 47950 | 47950 | 47950 | 153 |
| 501 | 20250408 | 111000 | 1617165325 | 47950 | 47850 | 47950 | 47850 | 15 |
| 502 | 20250408 | 110900 | 1616446975 | 47900 | 47950 | 47950 | 47900 | 225 |
| 503 | 20250408 | 110800 | 1605659925 | 48000 | 48000 | 48000 | 48000 | 276 |
| 504 | 20250408 | 110700 | 1592411925 | 48000 | 47950 | 48000 | 47950 | 815 |
| 505 | 20250408 | 110600 | 1553312425 | 47950 | 47950 | 47950 | 47950 | 0 |
| 506 | 20250408 | 110500 | 1553312425 | 47950 | 47950 | 47950 | 47950 | 103 |
| 507 | 20250408 | 110400 | 1548373575 | 47850 | 47900 | 47900 | 47850 | 49 |
| 508 | 20250408 | 110300 | 1546027875 | 47900 | 47900 | 47900 | 47900 | 351 |
| 509 | 20250408 | 110200 | 1529214975 | 47900 | 47850 | 47900 | 47850 | 237 |
| 510 | 20250408 | 110100 | 1517862825 | 47850 | 47850 | 47850 | 47850 | 56 |
| 511 | 20250408 | 110000 | 1515183225 | 47850 | 47850 | 47850 | 47850 | 4 |
| 512 | 20250408 | 105900 | 1514991825 | 47900 | 47900 | 47900 | 47900 | 1 |
| 513 | 20250408 | 105800 | 1514943925 | 47900 | 47950 | 47950 | 47900 | 64 |
| 514 | 20250408 | 105700 | 1511878225 | 47950 | 47950 | 47950 | 47950 | 112 |
| 515 | 20250408 | 105600 | 1506507825 | 47950 | 47900 | 48000 | 47900 | 1697 |
| 516 | 20250408 | 105500 | 1425154325 | 47900 | 47800 | 47900 | 47800 | 546 |
| 517 | 20250408 | 105400 | 1399029975 | 47850 | 47800 | 47850 | 47800 | 319 |
| 518 | 20250408 | 105300 | 1383766775 | 47800 | 47800 | 47800 | 47800 | 115 |
| 519 | 20250408 | 105200 | 1378269775 | 47800 | 47800 | 47800 | 47800 | 96 |
| 520 | 20250408 | 105100 | 1373680975 | 47800 | 47800 | 47800 | 47800 | 1 |
| 521 | 20250408 | 105000 | 1373633175 | 47850 | 47850 | 47850 | 47850 | 0 |
| 522 | 20250408 | 104900 | 1373633175 | 47850 | 47800 | 47850 | 47800 | 204 |
| 523 | 20250408 | 104800 | 1363876725 | 47750 | 47750 | 47750 | 47750 | 50 |
| 524 | 20250408 | 104700 | 1361489225 | 47750 | 47750 | 47750 | 47750 | 10 |
| 525 | 20250408 | 104600 | 1361011725 | 47800 | 47850 | 47850 | 47800 | 97 |
| 526 | 20250408 | 104500 | 1356373475 | 47900 | 47800 | 47950 | 47800 | 305 |
| 527 | 20250408 | 104400 | 1341777925 | 47800 | 47800 | 47800 | 47800 | 4 |
| 528 | 20250408 | 104300 | 1341586725 | 47900 | 47700 | 47900 | 47700 | 676 |
| 529 | 20250408 | 104200 | 1309276275 | 47750 | 47750 | 47750 | 47750 | 70 |
| 530 | 20250408 | 104100 | 1305933775 | 47700 | 47700 | 47700 | 47700 | 152 |
| 531 | 20250408 | 104000 | 1298683375 | 47750 | 47700 | 47750 | 47700 | 256 |
| 532 | 20250408 | 103900 | 1286459875 | 47700 | 47700 | 47700 | 47700 | 48 |
| 533 | 20250408 | 103800 | 1284170275 | 47750 | 47750 | 47750 | 47750 | 31 |
| 534 | 20250408 | 103700 | 1282690025 | 47800 | 47800 | 47800 | 47750 | 125 |
| 535 | 20250408 | 103600 | 1276716925 | 47750 | 47750 | 47750 | 47750 | 144 |
| 536 | 20250408 | 103500 | 1269840925 | 47750 | 47750 | 47750 | 47750 | 19 |
| 537 | 20250408 | 103400 | 1268933675 | 47800 | 47800 | 47800 | 47800 | 12 |
| 538 | 20250408 | 103300 | 1268360075 | 47800 | 47700 | 47800 | 47700 | 449 |
| 539 | 20250408 | 103200 | 1246912975 | 47650 | 47700 | 47700 | 47650 | 19 |
| 540 | 20250408 | 103100 | 1246007425 | 47650 | 47600 | 47650 | 47600 | 75 |
| 541 | 20250408 | 103000 | 1242434625 | 47600 | 47600 | 47600 | 47600 | 1 |
| 542 | 20250408 | 102900 | 1242387025 | 47600 | 47600 | 47600 | 47600 | 2 |
| 543 | 20250408 | 102800 | 1242291825 | 47600 | 47600 | 47600 | 47600 | 10 |
| 544 | 20250408 | 102700 | 1241815825 | 47700 | 47650 | 47700 | 47550 | 657 |
| 545 | 20250408 | 102600 | 1210490525 | 47650 | 47600 | 47650 | 47600 | 255 |
| 546 | 20250408 | 102500 | 1198347175 | 47600 | 47600 | 47600 | 47600 | 196 |
| 547 | 20250408 | 102400 | 1189017575 | 47400 | 47600 | 47650 | 47400 | 193 |
| 548 | 20250408 | 102300 | 1179835325 | 47550 | 47600 | 47600 | 47550 | 107 |
| 549 | 20250408 | 102200 | 1174747125 | 47650 | 47600 | 47650 | 47600 | 398 |
| 550 | 20250408 | 102100 | 1155796775 | 47600 | 47500 | 47600 | 47500 | 721 |
| 551 | 20250408 | 102000 | 1121516775 | 47450 | 47450 | 47500 | 47450 | 23 |
| 552 | 20250408 | 101900 | 1120425375 | 47450 | 47450 | 47450 | 47450 | 8 |
| 553 | 20250408 | 101800 | 1120045775 | 47500 | 47450 | 47500 | 47450 | 49 |
| 554 | 20250408 | 101700 | 1117719925 | 47500 | 47450 | 47500 | 47300 | 901 |
| 555 | 20250408 | 101600 | 1075000975 | 47500 | 47450 | 47500 | 47450 | 5 |
| 556 | 20250408 | 101500 | 1074763575 | 47500 | 47350 | 47500 | 47350 | 226 |
| 557 | 20250408 | 101400 | 1064044425 | 47375 | 47350 | 47400 | 47350 | 34 |
| 558 | 20250408 | 101300 | 1062434350 | 47400 | 47450 | 47450 | 47400 | 170 |
| 559 | 20250408 | 101200 | 1054376200 | 47450 | 47450 | 47450 | 47450 | 1 |
| 560 | 20250408 | 101100 | 1054328750 | 47400 | 47450 | 47450 | 47400 | 290 |
| 561 | 20250408 | 101000 | 1040569750 | 47450 | 47450 | 47500 | 47400 | 279 |
| 562 | 20250408 | 100900 | 1027331200 | 47450 | 47450 | 47450 | 47450 | 75 |
| 563 | 20250408 | 100800 | 1023772450 | 47450 | 47400 | 47450 | 47400 | 17 |
| 564 | 20250408 | 100700 | 1022966450 | 47350 | 47450 | 47450 | 47350 | 423 |
| 565 | 20250408 | 100600 | 1002919100 | 47450 | 47500 | 47500 | 47400 | 92 |
| 566 | 20250408 | 100500 | 998554650 | 47550 | 47500 | 47550 | 47400 | 1121 |
| 567 | 20250408 | 100400 | 945313100 | 47500 | 47500 | 47550 | 47500 | 3 |
| 568 | 20250408 | 100300 | 945170550 | 47550 | 47550 | 47550 | 47550 | 4 |
| 569 | 20250408 | 100200 | 944980350 | 47550 | 47600 | 47600 | 47500 | 21 |
| 570 | 20250408 | 100100 | 943982050 | 47550 | 47550 | 47550 | 47550 | 104 |
| 571 | 20250408 | 100000 | 939036850 | 47550 | 47550 | 47600 | 47550 | 138 |
| 572 | 20250408 | 095900 | 932474850 | 47550 | 47550 | 47600 | 47550 | 42 |
| 573 | 20250408 | 095800 | 930477650 | 47550 | 47600 | 47650 | 47500 | 372 |
| 574 | 20250408 | 095700 | 912779650 | 47650 | 47700 | 47700 | 47650 | 190 |
| 575 | 20250408 | 095600 | 903726000 | 47700 | 47650 | 47700 | 47650 | 96 |
| 576 | 20250408 | 095500 | 899147950 | 47700 | 47700 | 47700 | 47650 | 7 |
| 577 | 20250408 | 095400 | 898814250 | 47700 | 47650 | 47700 | 47650 | 14 |
| 578 | 20250408 | 095300 | 898147100 | 47700 | 47700 | 47700 | 47700 | 3 |
| 579 | 20250408 | 095200 | 898004000 | 47700 | 47750 | 47750 | 47700 | 26 |
| 580 | 20250408 | 095100 | 896763650 | 47750 | 47750 | 47750 | 47750 | 2 |
| 581 | 20250408 | 095000 | 896668150 | 47700 | 47750 | 47750 | 47700 | 84 |
| 582 | 20250408 | 094900 | 892659150 | 47750 | 47700 | 47750 | 47700 | 172 |
| 583 | 20250408 | 094800 | 884451400 | 47750 | 47750 | 47900 | 47750 | 254 |
| 584 | 20250408 | 094700 | 872310650 | 47700 | 47700 | 47700 | 47700 | 265 |
| 585 | 20250408 | 094600 | 859670150 | 47650 | 47750 | 47750 | 47650 | 62 |
| 586 | 20250408 | 094500 | 856712350 | 47700 | 47750 | 47750 | 47700 | 111 |
| 587 | 20250408 | 094400 | 851412600 | 47750 | 47650 | 47750 | 47600 | 29 |
| 588 | 20250408 | 094300 | 850030000 | 47700 | 47700 | 47750 | 47700 | 112 |
| 589 | 20250408 | 094200 | 844685150 | 47750 | 47750 | 47900 | 47600 | 524 |
| 590 | 20250408 | 094100 | 819636950 | 47700 | 47700 | 47850 | 47600 | 652 |
| 591 | 20250408 | 094000 | 788494600 | 47700 | 47700 | 47700 | 47700 | 117 |
| 592 | 20250408 | 093900 | 782913700 | 47700 | 47650 | 47700 | 47650 | 120 |
| 593 | 20250408 | 093800 | 777194600 | 47650 | 47600 | 47650 | 47600 | 172 |
| 594 | 20250408 | 093700 | 769006450 | 47600 | 47600 | 47600 | 47550 | 112 |
| 595 | 20250408 | 093600 | 763680550 | 47600 | 47600 | 47600 | 47550 | 150 |
| 596 | 20250408 | 093500 | 756540650 | 47600 | 47650 | 47650 | 47550 | 363 |
| 597 | 20250408 | 093400 | 739279400 | 47600 | 47600 | 47600 | 47600 | 35 |
| 598 | 20250408 | 093300 | 737613400 | 47600 | 47650 | 47650 | 47600 | 140 |
| 599 | 20250408 | 093200 | 730947800 | 47650 | 47650 | 47650 | 47600 | 4 |
| 600 | 20250408 | 093100 | 730757250 | 47600 | 47650 | 47700 | 47600 | 285 |
| 601 | 20250408 | 093000 | 717185600 | 47700 | 47750 | 47750 | 47650 | 19 |
| 602 | 20250408 | 092900 | 716279800 | 47700 | 47750 | 47750 | 47650 | 251 |
| 603 | 20250408 | 092800 | 704298800 | 47600 | 47650 | 47750 | 47600 | 702 |
| 604 | 20250408 | 092700 | 670812950 | 47650 | 47600 | 47700 | 47600 | 72 |
| 605 | 20250408 | 092600 | 667382850 | 47650 | 47600 | 47700 | 47600 | 1057 |
| 606 | 20250408 | 092500 | 617021400 | 47600 | 47550 | 47650 | 47500 | 372 |
| 607 | 20250408 | 092400 | 599320500 | 47550 | 47600 | 47600 | 47500 | 394 |
| 608 | 20250408 | 092300 | 580587150 | 47550 | 47650 | 47650 | 47550 | 119 |
| 609 | 20250408 | 092200 | 574921700 | 47700 | 47650 | 47700 | 47650 | 200 |
| 610 | 20250408 | 092100 | 565391600 | 47650 | 47700 | 47750 | 47650 | 225 |
| 611 | 20250408 | 092000 | 554666450 | 47700 | 47750 | 47750 | 47700 | 5 |
| 612 | 20250408 | 091900 | 554427900 | 47750 | 47700 | 47750 | 47650 | 299 |
| 613 | 20250408 | 091800 | 540168600 | 47650 | 47600 | 47750 | 47600 | 254 |
| 614 | 20250408 | 091700 | 528070550 | 47600 | 47700 | 47700 | 47600 | 681 |
| 615 | 20250408 | 091600 | 495607050 | 47750 | 47800 | 47850 | 47750 | 270 |
| 616 | 20250408 | 091500 | 482707600 | 47800 | 47900 | 47900 | 47800 | 129 |
| 617 | 20250408 | 091400 | 476541200 | 47900 | 47850 | 47900 | 47850 | 54 |
| 618 | 20250408 | 091300 | 473954750 | 47900 | 47900 | 47900 | 47900 | 227 |
| 619 | 20250408 | 091200 | 463081450 | 47900 | 47800 | 47900 | 47800 | 548 |
| 620 | 20250408 | 091100 | 436865850 | 47800 | 47800 | 47800 | 47750 | 217 |
| 621 | 20250408 | 091000 | 426493950 | 47800 | 47800 | 47850 | 47750 | 298 |
| 622 | 20250408 | 090900 | 412250500 | 47800 | 47900 | 47900 | 47750 | 1431 |
| 623 | 20250408 | 090800 | 343814950 | 47900 | 47850 | 47900 | 47850 | 124 |
| 624 | 20250408 | 090700 | 337878200 | 47900 | 47900 | 47950 | 47850 | 264 |
| 625 | 20250408 | 090600 | 325228150 | 47900 | 47900 | 48000 | 47850 | 269 |
| 626 | 20250408 | 090500 | 312343200 | 47900 | 47850 | 47900 | 47850 | 235 |
| 627 | 20250408 | 090400 | 301093600 | 47900 | 47900 | 47900 | 47850 | 164 |
| 628 | 20250408 | 090300 | 293240550 | 47850 | 47950 | 48150 | 47800 | 673 |
| 629 | 20250408 | 090200 | 261040500 | 48250 | 47850 | 48250 | 47850 | 845 |
| 630 | 20250408 | 090100 | 220507400 | 48250 | 48300 | 48350 | 47850 | 910 |
| 631 | 20250408 | 090000 | 176624450 | 48000 | 47600 | 48300 | 47600 | 3698 |