32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 190600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 3 | 20250408 | 190500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20250408 | 190400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20250408 | 190300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20250408 | 190200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20250408 | 190100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20250408 | 190000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20250408 | 185900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20250408 | 185800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20250408 | 185700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20250408 | 185600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20250408 | 185500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20250408 | 185400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20250408 | 185300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20250408 | 185200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20250408 | 185100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20250408 | 185000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20250408 | 184900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20250408 | 184800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20250408 | 184700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20250408 | 184600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20250408 | 184500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20250408 | 184400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20250408 | 184300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20250408 | 184200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20250408 | 184100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20250408 | 184000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20250408 | 183900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20250408 | 183800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20250408 | 183700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20250408 | 183600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 33 | 20250408 | 183500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20250408 | 183400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20250408 | 183300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20250408 | 183200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20250408 | 183100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20250408 | 183000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20250408 | 182900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20250408 | 182800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20250408 | 182700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20250408 | 182600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20250408 | 182500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20250408 | 182400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20250408 | 182300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20250408 | 182200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20250408 | 182100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20250408 | 182000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20250408 | 181900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20250408 | 181800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20250408 | 181700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20250408 | 181600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20250408 | 181500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20250408 | 181400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20250408 | 181300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20250408 | 181200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20250408 | 181100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20250408 | 181000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20250408 | 180900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20250408 | 180800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20250408 | 180700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20250408 | 180600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 63 | 20250408 | 180500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20250408 | 180400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20250408 | 180300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20250408 | 180200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20250408 | 180100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20250408 | 180000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20250408 | 175900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20250408 | 175800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20250408 | 175700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20250408 | 175600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20250408 | 175500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20250408 | 175400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20250408 | 175300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20250408 | 175200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20250408 | 175100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20250408 | 175000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20250408 | 174900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20250408 | 174800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20250408 | 174700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20250408 | 174600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20250408 | 174500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20250408 | 174400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20250408 | 174300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20250408 | 174200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20250408 | 174100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20250408 | 174000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20250408 | 173900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20250408 | 173800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20250408 | 173700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20250408 | 173600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 93 | 20250408 | 173500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20250408 | 173400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20250408 | 173300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20250408 | 173200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20250408 | 173100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20250408 | 173000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20250408 | 172900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20250408 | 172800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20250408 | 172700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20250408 | 172600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20250408 | 172500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20250408 | 172400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20250408 | 172300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20250408 | 172200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20250408 | 172100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20250408 | 172000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20250408 | 171900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20250408 | 171800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20250408 | 171700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20250408 | 171600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20250408 | 171500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20250408 | 171400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20250408 | 171300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20250408 | 171200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20250408 | 171100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20250408 | 171000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20250408 | 170900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20250408 | 170800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20250408 | 170700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20250408 | 170600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 123 | 20250408 | 170500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20250408 | 170400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20250408 | 170300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20250408 | 170200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20250408 | 170100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20250408 | 170000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20250408 | 165900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20250408 | 165800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20250408 | 165700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20250408 | 165600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20250408 | 165500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20250408 | 165400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20250408 | 165300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20250408 | 165200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20250408 | 165100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20250408 | 165000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20250408 | 164900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20250408 | 164800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20250408 | 164700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20250408 | 164600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20250408 | 164500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20250408 | 164400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20250408 | 164300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20250408 | 164200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20250408 | 164100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20250408 | 164000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20250408 | 163900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20250408 | 163800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20250408 | 163700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20250408 | 163600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 153 | 20250408 | 163500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20250408 | 163400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20250408 | 163300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20250408 | 163200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20250408 | 163100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20250408 | 163000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20250408 | 162900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20250408 | 162800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20250408 | 162700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20250408 | 162600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20250408 | 162500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20250408 | 162400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20250408 | 162300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20250408 | 162200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20250408 | 162100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20250408 | 162000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20250408 | 161900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20250408 | 161800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20250408 | 161700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20250408 | 161600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20250408 | 161500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20250408 | 161400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20250408 | 161300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20250408 | 161200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20250408 | 161100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20250408 | 161000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20250408 | 160900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20250408 | 160800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20250408 | 160700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20250408 | 160600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 183 | 20250408 | 160500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20250408 | 160400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20250408 | 160300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20250408 | 160200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20250408 | 160100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20250408 | 160000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20250408 | 155900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20250408 | 155800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20250408 | 155700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20250408 | 155600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20250408 | 155500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20250408 | 155400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20250408 | 155300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20250408 | 155200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20250408 | 155100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20250408 | 155000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20250408 | 154900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20250408 | 154800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20250408 | 154700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20250408 | 154600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20250408 | 154500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20250408 | 154400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20250408 | 154300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20250408 | 154200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20250408 | 154100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20250408 | 154000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20250408 | 153900 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20250408 | 153800 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20250408 | 153700 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20250408 | 153600 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 213 | 20250408 | 153500 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20250408 | 153400 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20250408 | 153300 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20250408 | 153200 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20250408 | 153100 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20250408 | 153000 | 4387674675 | 29250 | 29250 | 29250 | 29250 | 4508 |
| 219 | 20250408 | 152900 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20250408 | 152800 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20250408 | 152700 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20250408 | 152600 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20250408 | 152500 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20250408 | 152400 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20250408 | 152300 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20250408 | 152200 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20250408 | 152100 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20250408 | 152000 | 4255815675 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20250408 | 151900 | 4255815675 | 29200 | 29200 | 29200 | 29100 | 104 |
| 230 | 20250408 | 151800 | 4252782475 | 29150 | 29150 | 29200 | 29150 | 66 |
| 231 | 20250408 | 151700 | 4250858375 | 29150 | 29150 | 29150 | 29150 | 140 |
| 232 | 20250408 | 151600 | 4246777375 | 29150 | 29150 | 29200 | 29100 | 1041 |
| 233 | 20250408 | 151500 | 4216397925 | 29150 | 29150 | 29150 | 29100 | 811 |
| 234 | 20250408 | 151400 | 4192760275 | 29150 | 29150 | 29200 | 29150 | 224 |
| 235 | 20250408 | 151300 | 4186222525 | 29150 | 29200 | 29250 | 29150 | 386 |
| 236 | 20250408 | 151200 | 4174941175 | 29200 | 29200 | 29250 | 29200 | 692 |
| 237 | 20250408 | 151100 | 4154734375 | 29200 | 29200 | 29200 | 29200 | 147 |
| 238 | 20250408 | 151000 | 4150441975 | 29200 | 29250 | 29300 | 29200 | 432 |
| 239 | 20250408 | 150900 | 4137807475 | 29200 | 29250 | 29250 | 29200 | 184 |
| 240 | 20250408 | 150800 | 4132429175 | 29250 | 29250 | 29300 | 29200 | 542 |
| 241 | 20250408 | 150700 | 4116565425 | 29250 | 29150 | 29300 | 29150 | 3139 |
| 242 | 20250408 | 150600 | 4024697025 | 29150 | 29200 | 29250 | 29150 | 188 |
| 243 | 20250408 | 150500 | 4019207225 | 29200 | 29150 | 29250 | 29150 | 729 |
| 244 | 20250408 | 150400 | 3997921375 | 29150 | 29150 | 29150 | 29150 | 50 |
| 245 | 20250408 | 150300 | 3996463875 | 29150 | 29150 | 29200 | 29150 | 372 |
| 246 | 20250408 | 150200 | 3985604275 | 29150 | 29150 | 29200 | 29100 | 634 |
| 247 | 20250408 | 150100 | 3967134525 | 29150 | 29150 | 29150 | 29150 | 51 |
| 248 | 20250408 | 150000 | 3965647875 | 29150 | 29150 | 29200 | 29150 | 427 |
| 249 | 20250408 | 145900 | 3953189675 | 29150 | 29200 | 29200 | 29150 | 157 |
| 250 | 20250408 | 145800 | 3948608275 | 29200 | 29200 | 29250 | 29150 | 769 |
| 251 | 20250408 | 145700 | 3926153075 | 29200 | 29250 | 29250 | 29200 | 184 |
| 252 | 20250408 | 145600 | 3920779725 | 29200 | 29250 | 29250 | 29200 | 350 |
| 253 | 20250408 | 145500 | 3910545825 | 29200 | 29150 | 29300 | 29150 | 667 |
| 254 | 20250408 | 145400 | 3891039825 | 29150 | 29250 | 29250 | 29150 | 503 |
| 255 | 20250408 | 145300 | 3876334425 | 29250 | 29150 | 29300 | 29150 | 263 |
| 256 | 20250408 | 145200 | 3868644025 | 29200 | 29200 | 29300 | 29200 | 713 |
| 257 | 20250408 | 145100 | 3847791975 | 29200 | 29200 | 29250 | 29200 | 186 |
| 258 | 20250408 | 145000 | 3842360475 | 29250 | 29100 | 29250 | 29100 | 249 |
| 259 | 20250408 | 144900 | 3835095975 | 29150 | 29150 | 29150 | 29150 | 72 |
| 260 | 20250408 | 144800 | 3832997175 | 29150 | 29150 | 29200 | 29150 | 64 |
| 261 | 20250408 | 144700 | 3831131225 | 29150 | 29100 | 29200 | 29100 | 136 |
| 262 | 20250408 | 144600 | 3827168675 | 29100 | 29150 | 29150 | 29100 | 55 |
| 263 | 20250408 | 144500 | 3825567225 | 29150 | 29150 | 29250 | 29150 | 274 |
| 264 | 20250408 | 144400 | 3817568275 | 29150 | 29150 | 29200 | 29150 | 82 |
| 265 | 20250408 | 144300 | 3815177875 | 29150 | 29150 | 29150 | 29150 | 60 |
| 266 | 20250408 | 144200 | 3813428875 | 29150 | 29100 | 29150 | 29100 | 152 |
| 267 | 20250408 | 144100 | 3808999375 | 29100 | 29200 | 29200 | 29100 | 64 |
| 268 | 20250408 | 144000 | 3807132825 | 29200 | 29200 | 29250 | 29200 | 603 |
| 269 | 20250408 | 143900 | 3789505675 | 29200 | 29200 | 29250 | 29200 | 345 |
| 270 | 20250408 | 143800 | 3779431125 | 29200 | 29200 | 29300 | 29200 | 1102 |
| 271 | 20250408 | 143700 | 3747199125 | 29200 | 29150 | 29200 | 29150 | 352 |
| 272 | 20250408 | 143600 | 3736923075 | 29150 | 29200 | 29200 | 29150 | 769 |
| 273 | 20250408 | 143500 | 3714505325 | 29300 | 29150 | 29300 | 29150 | 594 |
| 274 | 20250408 | 143400 | 3697160325 | 29200 | 29150 | 29200 | 29150 | 262 |
| 275 | 20250408 | 143300 | 3689512225 | 29150 | 29200 | 29200 | 29150 | 168 |
| 276 | 20250408 | 143200 | 3684608475 | 29200 | 29300 | 29300 | 29200 | 749 |
| 277 | 20250408 | 143100 | 3662688925 | 29250 | 29250 | 29300 | 29250 | 873 |
| 278 | 20250408 | 143000 | 3637149575 | 29300 | 29300 | 29300 | 29250 | 595 |
| 279 | 20250408 | 142900 | 3619745025 | 29350 | 29350 | 29350 | 29300 | 260 |
| 280 | 20250408 | 142800 | 3612126375 | 29300 | 29300 | 29350 | 29300 | 195 |
| 281 | 20250408 | 142700 | 3606412375 | 29300 | 29300 | 29300 | 29300 | 435 |
| 282 | 20250408 | 142600 | 3593666875 | 29300 | 29250 | 29300 | 29250 | 33 |
| 283 | 20250408 | 142500 | 3592701525 | 29300 | 29300 | 29300 | 29300 | 5 |
| 284 | 20250408 | 142400 | 3592555025 | 29300 | 29300 | 29300 | 29300 | 211 |
| 285 | 20250408 | 142300 | 3586372725 | 29300 | 29300 | 29300 | 29300 | 3 |
| 286 | 20250408 | 142200 | 3586284825 | 29250 | 29300 | 29350 | 29250 | 843 |
| 287 | 20250408 | 142100 | 3561607825 | 29300 | 29300 | 29300 | 29300 | 173 |
| 288 | 20250408 | 142000 | 3556538925 | 29300 | 29350 | 29350 | 29250 | 31 |
| 289 | 20250408 | 141900 | 3555631225 | 29350 | 29250 | 29350 | 29250 | 236 |
| 290 | 20250408 | 141800 | 3548716125 | 29250 | 29250 | 29350 | 29200 | 711 |
| 291 | 20250408 | 141700 | 3527918325 | 29300 | 29300 | 29350 | 29300 | 78 |
| 292 | 20250408 | 141600 | 3525632825 | 29350 | 29300 | 29350 | 29300 | 211 |
| 293 | 20250408 | 141500 | 3519450175 | 29300 | 29300 | 29300 | 29300 | 6 |
| 294 | 20250408 | 141400 | 3519274375 | 29300 | 29300 | 29300 | 29250 | 311 |
| 295 | 20250408 | 141300 | 3510163725 | 29350 | 29300 | 29350 | 29300 | 531 |
| 296 | 20250408 | 141200 | 3494604725 | 29300 | 29300 | 29300 | 29250 | 85 |
| 297 | 20250408 | 141100 | 3492115075 | 29300 | 29350 | 29350 | 29300 | 244 |
| 298 | 20250408 | 141000 | 3484955175 | 29350 | 29350 | 29350 | 29350 | 6 |
| 299 | 20250408 | 140900 | 3484779075 | 29350 | 29300 | 29350 | 29300 | 228 |
| 300 | 20250408 | 140800 | 3478088075 | 29300 | 29300 | 29350 | 29300 | 111 |
| 301 | 20250408 | 140700 | 3474835575 | 29350 | 29350 | 29350 | 29350 | 6 |
| 302 | 20250408 | 140600 | 3474659475 | 29300 | 29300 | 29350 | 29300 | 449 |
| 303 | 20250408 | 140500 | 3461503375 | 29350 | 29350 | 29400 | 29350 | 205 |
| 304 | 20250408 | 140400 | 3455486225 | 29350 | 29400 | 29400 | 29350 | 343 |
| 305 | 20250408 | 140300 | 3445406425 | 29400 | 29400 | 29400 | 29350 | 339 |
| 306 | 20250408 | 140200 | 3435444925 | 29350 | 29350 | 29400 | 29350 | 275 |
| 307 | 20250408 | 140100 | 3427360625 | 29350 | 29400 | 29400 | 29350 | 268 |
| 308 | 20250408 | 140000 | 3419484025 | 29400 | 29350 | 29400 | 29350 | 203 |
| 309 | 20250408 | 135900 | 3413525575 | 29350 | 29350 | 29350 | 29350 | 53 |
| 310 | 20250408 | 135800 | 3411970025 | 29350 | 29375 | 29500 | 29350 | 1232 |
| 311 | 20250408 | 135700 | 3375727450 | 29400 | 29400 | 29400 | 29350 | 93 |
| 312 | 20250408 | 135600 | 3372994250 | 29350 | 29300 | 29400 | 29300 | 227 |
| 313 | 20250408 | 135500 | 3366331450 | 29350 | 29350 | 29350 | 29350 | 1 |
| 314 | 20250408 | 135400 | 3366302100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 315 | 20250408 | 135300 | 3366302100 | 29350 | 29250 | 29350 | 29250 | 1250 |
| 316 | 20250408 | 135200 | 3329668300 | 29250 | 29300 | 29350 | 29250 | 1760 |
| 317 | 20250408 | 135100 | 3278095000 | 29250 | 29250 | 29250 | 29250 | 213 |
| 318 | 20250408 | 135000 | 3271864750 | 29250 | 29250 | 29250 | 29250 | 3 |
| 319 | 20250408 | 134900 | 3271777000 | 29250 | 29300 | 29300 | 29250 | 200 |
| 320 | 20250408 | 134800 | 3265926050 | 29300 | 29300 | 29350 | 29250 | 507 |
| 321 | 20250408 | 134700 | 3251075150 | 29300 | 29300 | 29300 | 29250 | 353 |
| 322 | 20250408 | 134600 | 3240744500 | 29300 | 29300 | 29350 | 29300 | 765 |
| 323 | 20250408 | 134500 | 3218329350 | 29250 | 29350 | 29400 | 29250 | 520 |
| 324 | 20250408 | 134400 | 3203068800 | 29350 | 29350 | 29350 | 29350 | 2 |
| 325 | 20250408 | 134300 | 3203010100 | 29300 | 29300 | 29400 | 29300 | 998 |
| 326 | 20250408 | 134200 | 3173729500 | 29250 | 29300 | 29300 | 29250 | 35 |
| 327 | 20250408 | 134100 | 3172704900 | 29350 | 29350 | 29350 | 29300 | 94 |
| 328 | 20250408 | 134000 | 3169946400 | 29400 | 29250 | 29400 | 29250 | 927 |
| 329 | 20250408 | 133900 | 3142783300 | 29250 | 29150 | 29250 | 29150 | 430 |
| 330 | 20250408 | 133800 | 3130230100 | 29250 | 29250 | 29250 | 29200 | 407 |
| 331 | 20250408 | 133700 | 3118334750 | 29250 | 29250 | 29250 | 29250 | 0 |
| 332 | 20250408 | 133600 | 3118334750 | 29250 | 29250 | 29250 | 29250 | 0 |
| 333 | 20250408 | 133500 | 3118334750 | 29250 | 29250 | 29250 | 29250 | 221 |
| 334 | 20250408 | 133400 | 3111870500 | 29200 | 29200 | 29250 | 29200 | 32 |
| 335 | 20250408 | 133300 | 3110935900 | 29250 | 29300 | 29350 | 29250 | 940 |
| 336 | 20250408 | 133200 | 3083402550 | 29300 | 29250 | 29300 | 29250 | 23 |
| 337 | 20250408 | 133100 | 3082729700 | 29250 | 29250 | 29250 | 29250 | 54 |
| 338 | 20250408 | 133000 | 3081150200 | 29200 | 29200 | 29200 | 29200 | 0 |
| 339 | 20250408 | 132900 | 3081150200 | 29200 | 29350 | 29350 | 29200 | 35 |
| 340 | 20250408 | 132800 | 3080124200 | 29400 | 29350 | 29400 | 29300 | 238 |
| 341 | 20250408 | 132700 | 3073138900 | 29300 | 29300 | 29300 | 29300 | 9 |
| 342 | 20250408 | 132600 | 3072875200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 343 | 20250408 | 132500 | 3072875200 | 29250 | 29250 | 29350 | 29250 | 278 |
| 344 | 20250408 | 132400 | 3064730950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 345 | 20250408 | 132300 | 3064730950 | 29300 | 29300 | 29450 | 29300 | 937 |
| 346 | 20250408 | 132200 | 3037240850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 347 | 20250408 | 132100 | 3037240850 | 29300 | 29250 | 29300 | 29250 | 73 |
| 348 | 20250408 | 132000 | 3035105400 | 29250 | 29300 | 29350 | 29250 | 278 |
| 349 | 20250408 | 131900 | 3026960100 | 29350 | 29250 | 29350 | 29250 | 120 |
| 350 | 20250408 | 131800 | 3023447900 | 29350 | 29350 | 29350 | 29350 | 0 |
| 351 | 20250408 | 131700 | 3023447900 | 29350 | 29350 | 29350 | 29300 | 333 |
| 352 | 20250408 | 131600 | 3013690450 | 29300 | 29300 | 29350 | 29300 | 60 |
| 353 | 20250408 | 131500 | 3011932350 | 29400 | 29300 | 29400 | 29300 | 800 |
| 354 | 20250408 | 131400 | 2988452600 | 29350 | 29350 | 29350 | 29300 | 132 |
| 355 | 20250408 | 131300 | 2984584700 | 29350 | 29300 | 29350 | 29300 | 88 |
| 356 | 20250408 | 131200 | 2982006150 | 29300 | 29300 | 29350 | 29300 | 1046 |
| 357 | 20250408 | 131100 | 2951347100 | 29300 | 29250 | 29300 | 29250 | 5 |
| 358 | 20250408 | 131000 | 2951200750 | 29250 | 29300 | 29350 | 29250 | 391 |
| 359 | 20250408 | 130900 | 2939746250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 360 | 20250408 | 130800 | 2939746250 | 29300 | 29300 | 29300 | 29250 | 60 |
| 361 | 20250408 | 130700 | 2937990600 | 29300 | 29350 | 29400 | 29300 | 344 |
| 362 | 20250408 | 130600 | 2927895900 | 29400 | 29350 | 29400 | 29350 | 79 |
| 363 | 20250408 | 130500 | 2925573400 | 29350 | 29350 | 29400 | 29350 | 239 |
| 364 | 20250408 | 130400 | 2918558300 | 29350 | 29350 | 29350 | 29350 | 0 |
| 365 | 20250408 | 130300 | 2918558300 | 29350 | 29350 | 29400 | 29300 | 245 |
| 366 | 20250408 | 130200 | 2911369800 | 29350 | 29300 | 29450 | 29300 | 235 |
| 367 | 20250408 | 130100 | 2904462100 | 29300 | 29400 | 29400 | 29300 | 57 |
| 368 | 20250408 | 130000 | 2902789350 | 29350 | 29350 | 29450 | 29350 | 253 |
| 369 | 20250408 | 125900 | 2895351300 | 29400 | 29350 | 29450 | 29350 | 317 |
| 370 | 20250408 | 125800 | 2886034200 | 29350 | 29350 | 29450 | 29350 | 150 |
| 371 | 20250408 | 125700 | 2881627450 | 29350 | 29350 | 29350 | 29350 | 264 |
| 372 | 20250408 | 125600 | 2873879050 | 29500 | 29400 | 29500 | 29400 | 359 |
| 373 | 20250408 | 125500 | 2863313150 | 29400 | 29300 | 29400 | 29300 | 93 |
| 374 | 20250408 | 125400 | 2860587950 | 29400 | 29300 | 29400 | 29300 | 259 |
| 375 | 20250408 | 125300 | 2852986500 | 29300 | 29300 | 29450 | 29250 | 999 |
| 376 | 20250408 | 125200 | 2823683850 | 29250 | 29300 | 29350 | 29250 | 348 |
| 377 | 20250408 | 125100 | 2813478650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 378 | 20250408 | 125000 | 2813478650 | 29450 | 29400 | 29450 | 29300 | 288 |
| 379 | 20250408 | 124900 | 2805013450 | 29400 | 29350 | 29400 | 29350 | 17 |
| 380 | 20250408 | 124800 | 2804514200 | 29350 | 29400 | 29400 | 29350 | 15 |
| 381 | 20250408 | 124700 | 2804073250 | 29400 | 29400 | 29500 | 29400 | 409 |
| 382 | 20250408 | 124600 | 2792020350 | 29400 | 29400 | 29400 | 29400 | 18 |
| 383 | 20250408 | 124500 | 2791491150 | 29400 | 29450 | 29450 | 29400 | 280 |
| 384 | 20250408 | 124400 | 2783245250 | 29500 | 29450 | 29500 | 29450 | 246 |
| 385 | 20250408 | 124300 | 2775988750 | 29500 | 29400 | 29500 | 29400 | 33 |
| 386 | 20250408 | 124200 | 2775017100 | 29400 | 29400 | 29400 | 29400 | 18 |
| 387 | 20250408 | 124100 | 2774487900 | 29400 | 29400 | 29500 | 29400 | 58 |
| 388 | 20250408 | 124000 | 2772782400 | 29400 | 29400 | 29400 | 29400 | 22 |
| 389 | 20250408 | 123900 | 2772135600 | 29450 | 29450 | 29450 | 29450 | 209 |
| 390 | 20250408 | 123800 | 2765980550 | 29400 | 29400 | 29500 | 29400 | 26 |
| 391 | 20250408 | 123700 | 2765216050 | 29500 | 29500 | 29500 | 29450 | 632 |
| 392 | 20250408 | 123600 | 2746600550 | 29500 | 29450 | 29550 | 29450 | 293 |
| 393 | 20250408 | 123500 | 2737961950 | 29450 | 29550 | 29550 | 29450 | 196 |
| 394 | 20250408 | 123400 | 2732171450 | 29550 | 29550 | 29650 | 29550 | 255 |
| 395 | 20250408 | 123300 | 2724624100 | 29550 | 29600 | 29650 | 29550 | 39 |
| 396 | 20250408 | 123200 | 2723470200 | 29600 | 29600 | 29600 | 29600 | 163 |
| 397 | 20250408 | 123100 | 2718645400 | 29600 | 29600 | 29600 | 29550 | 150 |
| 398 | 20250408 | 123000 | 2714205550 | 29600 | 29550 | 29600 | 29550 | 386 |
| 399 | 20250408 | 122900 | 2702791550 | 29550 | 29600 | 29600 | 29550 | 18 |
| 400 | 20250408 | 122800 | 2702259550 | 29500 | 29500 | 29500 | 29500 | 1 |
| 401 | 20250408 | 122700 | 2702230050 | 29600 | 29450 | 29600 | 29450 | 493 |
| 402 | 20250408 | 122600 | 2687656950 | 29500 | 29550 | 29600 | 29450 | 654 |
| 403 | 20250408 | 122500 | 2668334950 | 29550 | 29550 | 29550 | 29550 | 0 |
| 404 | 20250408 | 122400 | 2668334950 | 29550 | 29600 | 29600 | 29550 | 234 |
| 405 | 20250408 | 122300 | 2661419700 | 29600 | 29550 | 29600 | 29500 | 356 |
| 406 | 20250408 | 122200 | 2650898750 | 29500 | 29500 | 29500 | 29500 | 4 |
| 407 | 20250408 | 122100 | 2650780750 | 29550 | 29550 | 29550 | 29550 | 9 |
| 408 | 20250408 | 122000 | 2650514800 | 29450 | 29550 | 29550 | 29450 | 60 |
| 409 | 20250408 | 121900 | 2648746000 | 29550 | 29550 | 29650 | 29550 | 1207 |
| 410 | 20250408 | 121800 | 2613068100 | 29550 | 29550 | 29550 | 29100 | 696 |
| 411 | 20250408 | 121700 | 2592633250 | 29550 | 29550 | 29550 | 29550 | 2 |
| 412 | 20250408 | 121600 | 2592574150 | 29550 | 29550 | 29600 | 29550 | 233 |
| 413 | 20250408 | 121500 | 2585677950 | 29600 | 29600 | 29600 | 29500 | 292 |
| 414 | 20250408 | 121400 | 2577048800 | 29600 | 29600 | 29600 | 29550 | 12 |
| 415 | 20250408 | 121300 | 2576693650 | 29600 | 29600 | 29600 | 29600 | 230 |
| 416 | 20250408 | 121200 | 2569885650 | 29600 | 29600 | 29600 | 29600 | 7 |
| 417 | 20250408 | 121100 | 2569678450 | 29600 | 29600 | 29600 | 29600 | 11 |
| 418 | 20250408 | 121000 | 2569352850 | 29500 | 29650 | 29650 | 29500 | 78 |
| 419 | 20250408 | 120900 | 2567045700 | 29650 | 29650 | 29650 | 29600 | 145 |
| 420 | 20250408 | 120800 | 2562749000 | 29600 | 29600 | 29650 | 29600 | 230 |
| 421 | 20250408 | 120700 | 2555940300 | 29600 | 29600 | 29600 | 29600 | 10 |
| 422 | 20250408 | 120600 | 2555644300 | 29650 | 29700 | 29700 | 29650 | 227 |
| 423 | 20250408 | 120500 | 2548913150 | 29700 | 29700 | 29700 | 29650 | 236 |
| 424 | 20250408 | 120400 | 2541914800 | 29750 | 29650 | 29750 | 29650 | 767 |
| 425 | 20250408 | 120300 | 2519156150 | 29650 | 29600 | 29650 | 29600 | 336 |
| 426 | 20250408 | 120200 | 2509208000 | 29600 | 29600 | 29600 | 29600 | 21 |
| 427 | 20250408 | 120100 | 2508586400 | 29600 | 29600 | 29600 | 29600 | 9 |
| 428 | 20250408 | 120000 | 2508320000 | 29600 | 29600 | 29600 | 29550 | 186 |
| 429 | 20250408 | 115900 | 2502815300 | 29650 | 29650 | 29650 | 29600 | 41 |
| 430 | 20250408 | 115800 | 2501600450 | 29600 | 29600 | 29650 | 29600 | 122 |
| 431 | 20250408 | 115700 | 2497988850 | 29600 | 29600 | 29600 | 29600 | 21 |
| 432 | 20250408 | 115600 | 2497367250 | 29550 | 29600 | 29600 | 29550 | 6 |
| 433 | 20250408 | 115500 | 2497189850 | 29550 | 29550 | 29600 | 29550 | 318 |
| 434 | 20250408 | 115400 | 2487781700 | 29600 | 29600 | 29600 | 29600 | 0 |
| 435 | 20250408 | 115300 | 2487781700 | 29600 | 29650 | 29650 | 29550 | 465 |
| 436 | 20250408 | 115200 | 2474008250 | 29600 | 29700 | 29700 | 29600 | 34 |
| 437 | 20250408 | 115100 | 2473000550 | 29700 | 29700 | 29700 | 29700 | 6 |
| 438 | 20250408 | 115000 | 2472822350 | 29650 | 29700 | 29750 | 29650 | 289 |
| 439 | 20250408 | 114900 | 2464237250 | 29700 | 29700 | 29800 | 29700 | 28 |
| 440 | 20250408 | 114800 | 2463405150 | 29700 | 29800 | 29800 | 29650 | 461 |
| 441 | 20250408 | 114700 | 2449685300 | 29750 | 29700 | 29800 | 29650 | 347 |
| 442 | 20250408 | 114600 | 2439368400 | 29700 | 29850 | 29850 | 29700 | 348 |
| 443 | 20250408 | 114500 | 2429008500 | 29700 | 29700 | 29750 | 29700 | 298 |
| 444 | 20250408 | 114400 | 2420157350 | 29700 | 29700 | 29700 | 29650 | 70 |
| 445 | 20250408 | 114300 | 2418080850 | 29700 | 29700 | 29700 | 29700 | 11 |
| 446 | 20250408 | 114200 | 2417754150 | 29600 | 29700 | 29700 | 29600 | 179 |
| 447 | 20250408 | 114100 | 2412438850 | 29750 | 29800 | 29800 | 29750 | 135 |
| 448 | 20250408 | 114000 | 2408421700 | 29800 | 29800 | 29850 | 29750 | 306 |
| 449 | 20250408 | 113900 | 2399304800 | 29850 | 29850 | 29850 | 29750 | 421 |
| 450 | 20250408 | 113800 | 2386755700 | 29850 | 29800 | 29850 | 29800 | 38 |
| 451 | 20250408 | 113700 | 2385622800 | 29800 | 29850 | 29850 | 29800 | 222 |
| 452 | 20250408 | 113600 | 2379006100 | 29750 | 29850 | 29850 | 29750 | 150 |
| 453 | 20250408 | 113500 | 2374534850 | 29800 | 29700 | 29800 | 29700 | 616 |
| 454 | 20250408 | 113400 | 2356199400 | 29700 | 29800 | 29800 | 29700 | 113 |
| 455 | 20250408 | 113300 | 2352838250 | 29750 | 29850 | 29850 | 29750 | 165 |
| 456 | 20250408 | 113200 | 2347922350 | 29850 | 29800 | 29850 | 29800 | 117 |
| 457 | 20250408 | 113100 | 2344435050 | 29800 | 29800 | 29900 | 29800 | 64 |
| 458 | 20250408 | 113000 | 2342525650 | 29800 | 29950 | 29950 | 29800 | 242 |
| 459 | 20250408 | 112900 | 2335281150 | 29900 | 29950 | 30000 | 29900 | 915 |
| 460 | 20250408 | 112800 | 2307877950 | 30000 | 29850 | 30000 | 29850 | 755 |
| 461 | 20250408 | 112700 | 2285280950 | 29900 | 29850 | 29900 | 29850 | 249 |
| 462 | 20250408 | 112600 | 2277837625 | 29850 | 29800 | 29900 | 29800 | 251 |
| 463 | 20250408 | 112500 | 2270344725 | 29800 | 29750 | 29850 | 29750 | 418 |
| 464 | 20250408 | 112400 | 2257897175 | 29800 | 29800 | 29800 | 29800 | 16 |
| 465 | 20250408 | 112300 | 2257420375 | 29800 | 29850 | 29850 | 29800 | 269 |
| 466 | 20250408 | 112200 | 2249393975 | 29900 | 29950 | 30000 | 29850 | 240 |
| 467 | 20250408 | 112100 | 2242208925 | 29900 | 29950 | 29950 | 29900 | 583 |
| 468 | 20250408 | 112000 | 2224755875 | 30000 | 30000 | 30000 | 29950 | 234 |
| 469 | 20250408 | 111900 | 2217736325 | 30000 | 29950 | 30100 | 29950 | 2884 |
| 470 | 20250408 | 111800 | 2131209275 | 30000 | 29950 | 30000 | 29950 | 220 |
| 471 | 20250408 | 111700 | 2124619525 | 30000 | 29900 | 30000 | 29900 | 658 |
| 472 | 20250408 | 111600 | 2104916200 | 29900 | 29900 | 29950 | 29850 | 146 |
| 473 | 20250408 | 111500 | 2100545900 | 29900 | 29900 | 29950 | 29900 | 300 |
| 474 | 20250408 | 111400 | 2091570850 | 29900 | 29850 | 29950 | 29850 | 2053 |
| 475 | 20250408 | 111300 | 2030128750 | 29900 | 29900 | 29950 | 29850 | 1561 |
| 476 | 20250408 | 111200 | 1983474000 | 29900 | 29850 | 29900 | 29800 | 891 |
| 477 | 20250408 | 111100 | 1956876950 | 29800 | 29800 | 29800 | 29700 | 360 |
| 478 | 20250408 | 111000 | 1946153350 | 29800 | 29750 | 29800 | 29750 | 792 |
| 479 | 20250408 | 110900 | 1922562850 | 29800 | 29800 | 29850 | 29800 | 977 |
| 480 | 20250408 | 110800 | 1893448200 | 29800 | 29750 | 29800 | 29750 | 2240 |
| 481 | 20250408 | 110700 | 1826702550 | 29750 | 29700 | 29750 | 29700 | 931 |
| 482 | 20250408 | 110600 | 1799031250 | 29750 | 29700 | 29750 | 29650 | 173 |
| 483 | 20250408 | 110500 | 1793892950 | 29750 | 29750 | 29750 | 29750 | 150 |
| 484 | 20250408 | 110400 | 1789430450 | 29750 | 29700 | 29800 | 29700 | 854 |
| 485 | 20250408 | 110300 | 1764031300 | 29700 | 29700 | 29700 | 29700 | 112 |
| 486 | 20250408 | 110200 | 1760704900 | 29700 | 29650 | 29750 | 29650 | 202 |
| 487 | 20250408 | 110100 | 1754705900 | 29700 | 29650 | 29750 | 29650 | 966 |
| 488 | 20250408 | 110000 | 1725994000 | 29700 | 29650 | 29700 | 29650 | 486 |
| 489 | 20250408 | 105900 | 1711565000 | 29650 | 29600 | 29700 | 29600 | 612 |
| 490 | 20250408 | 105800 | 1693419100 | 29600 | 29600 | 29650 | 29600 | 61 |
| 491 | 20250408 | 105700 | 1691611750 | 29600 | 29650 | 29650 | 29600 | 153 |
| 492 | 20250408 | 105600 | 1687075500 | 29650 | 29550 | 29700 | 29550 | 1916 |
| 493 | 20250408 | 105500 | 1630297300 | 29600 | 29600 | 29600 | 29500 | 1453 |
| 494 | 20250408 | 105400 | 1587308100 | 29550 | 29500 | 29550 | 29500 | 383 |
| 495 | 20250408 | 105300 | 1575990550 | 29500 | 29500 | 29500 | 29500 | 23 |
| 496 | 20250408 | 105200 | 1575312050 | 29500 | 29500 | 29550 | 29500 | 44 |
| 497 | 20250408 | 105100 | 1574013950 | 29500 | 29450 | 29500 | 29450 | 25 |
| 498 | 20250408 | 105000 | 1573277100 | 29450 | 29450 | 29600 | 29450 | 579 |
| 499 | 20250408 | 104900 | 1556174150 | 29450 | 29550 | 29550 | 29450 | 69 |
| 500 | 20250408 | 104800 | 1554137600 | 29450 | 29500 | 29550 | 29450 | 384 |
| 501 | 20250408 | 104700 | 1542791700 | 29500 | 29550 | 29550 | 29500 | 171 |
| 502 | 20250408 | 104600 | 1537739500 | 29550 | 29600 | 29600 | 29550 | 239 |
| 503 | 20250408 | 104500 | 1530666700 | 29600 | 29550 | 29650 | 29550 | 435 |
| 504 | 20250408 | 104400 | 1517780450 | 29550 | 29600 | 29600 | 29550 | 163 |
| 505 | 20250408 | 104300 | 1512956200 | 29600 | 29500 | 29650 | 29500 | 1163 |
| 506 | 20250408 | 104200 | 1478572800 | 29500 | 29500 | 29550 | 29500 | 43 |
| 507 | 20250408 | 104100 | 1477304200 | 29500 | 29600 | 29600 | 29500 | 479 |
| 508 | 20250408 | 104000 | 1463143050 | 29600 | 29500 | 29650 | 29500 | 963 |
| 509 | 20250408 | 103900 | 1434660800 | 29450 | 29500 | 29500 | 29450 | 288 |
| 510 | 20250408 | 103800 | 1426165550 | 29500 | 29600 | 29600 | 29500 | 334 |
| 511 | 20250408 | 103700 | 1416295650 | 29600 | 29500 | 29600 | 29500 | 801 |
| 512 | 20250408 | 103600 | 1392628000 | 29500 | 29500 | 29500 | 29500 | 236 |
| 513 | 20250408 | 103500 | 1385666000 | 29450 | 29450 | 29550 | 29450 | 798 |
| 514 | 20250408 | 103400 | 1362139350 | 29450 | 29450 | 29450 | 29450 | 25 |
| 515 | 20250408 | 103300 | 1361403100 | 29450 | 29400 | 29500 | 29400 | 723 |
| 516 | 20250408 | 103200 | 1340114150 | 29400 | 29400 | 29400 | 29400 | 34 |
| 517 | 20250408 | 103100 | 1339114550 | 29400 | 29400 | 29450 | 29400 | 224 |
| 518 | 20250408 | 103000 | 1332527900 | 29400 | 29350 | 29400 | 29300 | 440 |
| 519 | 20250408 | 102900 | 1319621500 | 29350 | 29400 | 29400 | 29350 | 475 |
| 520 | 20250408 | 102800 | 1305661050 | 29450 | 29500 | 29500 | 29450 | 598 |
| 521 | 20250408 | 102700 | 1288020400 | 29500 | 29500 | 29550 | 29500 | 310 |
| 522 | 20250408 | 102600 | 1278867400 | 29550 | 29500 | 29550 | 29500 | 1800 |
| 523 | 20250408 | 102500 | 1225750300 | 29450 | 29350 | 29450 | 29350 | 1519 |
| 524 | 20250408 | 102400 | 1181081050 | 29350 | 29350 | 29400 | 29350 | 112 |
| 525 | 20250408 | 102300 | 1177793800 | 29400 | 29350 | 29400 | 29350 | 400 |
| 526 | 20250408 | 102200 | 1166053750 | 29350 | 29200 | 29350 | 29200 | 847 |
| 527 | 20250408 | 102100 | 1141271950 | 29150 | 29200 | 29250 | 29150 | 224 |
| 528 | 20250408 | 102000 | 1134735950 | 29250 | 29100 | 29250 | 29100 | 476 |
| 529 | 20250408 | 101900 | 1120837850 | 29100 | 29050 | 29100 | 28950 | 1394 |
| 530 | 20250408 | 101800 | 1080398350 | 29050 | 29150 | 29150 | 29050 | 300 |
| 531 | 20250408 | 101700 | 1071658250 | 29100 | 29100 | 29100 | 29050 | 272 |
| 532 | 20250408 | 101600 | 1063743250 | 29100 | 29200 | 29200 | 29100 | 494 |
| 533 | 20250408 | 101500 | 1049325950 | 29250 | 29150 | 29250 | 29150 | 671 |
| 534 | 20250408 | 101400 | 1029708600 | 29150 | 29150 | 29250 | 29150 | 78 |
| 535 | 20250408 | 101300 | 1027431100 | 29150 | 29200 | 29250 | 29150 | 285 |
| 536 | 20250408 | 101200 | 1019109200 | 29200 | 29200 | 29200 | 29200 | 122 |
| 537 | 20250408 | 101100 | 1015546800 | 29200 | 29200 | 29250 | 29200 | 85 |
| 538 | 20250408 | 101000 | 1013064650 | 29200 | 29000 | 29250 | 29000 | 606 |
| 539 | 20250408 | 100900 | 995412500 | 29000 | 29000 | 29050 | 29000 | 35 |
| 540 | 20250408 | 100800 | 994396150 | 29000 | 29000 | 29050 | 29000 | 123 |
| 541 | 20250408 | 100700 | 990829000 | 29000 | 29000 | 29000 | 28950 | 561 |
| 542 | 20250408 | 100600 | 974560350 | 29000 | 29050 | 29050 | 29000 | 10 |
| 543 | 20250408 | 100500 | 974270150 | 29100 | 29050 | 29100 | 28850 | 531 |
| 544 | 20250408 | 100400 | 958912500 | 29050 | 29150 | 29150 | 29050 | 45 |
| 545 | 20250408 | 100300 | 957602900 | 29000 | 29150 | 29150 | 29000 | 218 |
| 546 | 20250408 | 100200 | 951269900 | 29200 | 29200 | 29200 | 29200 | 13 |
| 547 | 20250408 | 100100 | 950890300 | 29050 | 29200 | 29200 | 29050 | 222 |
| 548 | 20250408 | 100000 | 944440750 | 29200 | 29000 | 29200 | 29000 | 251 |
| 549 | 20250408 | 095900 | 937148800 | 29000 | 29100 | 29100 | 29000 | 332 |
| 550 | 20250408 | 095800 | 927505200 | 29100 | 29150 | 29250 | 29100 | 197 |
| 551 | 20250408 | 095700 | 921762500 | 29150 | 29150 | 29250 | 29100 | 292 |
| 552 | 20250408 | 095600 | 913229550 | 29250 | 29250 | 29250 | 29200 | 789 |
| 553 | 20250408 | 095500 | 890160000 | 29300 | 29300 | 29300 | 29300 | 3 |
| 554 | 20250408 | 095400 | 890072100 | 29300 | 29300 | 29300 | 29300 | 3 |
| 555 | 20250408 | 095300 | 889984200 | 29300 | 29200 | 29300 | 29200 | 625 |
| 556 | 20250408 | 095200 | 871722800 | 29300 | 29150 | 29300 | 29150 | 107 |
| 557 | 20250408 | 095100 | 868590550 | 29150 | 29250 | 29350 | 29150 | 1159 |
| 558 | 20250408 | 095000 | 834725650 | 29250 | 29200 | 29250 | 29200 | 46 |
| 559 | 20250408 | 094900 | 833380650 | 29300 | 29250 | 29300 | 29200 | 234 |
| 560 | 20250408 | 094800 | 826544150 | 29250 | 29200 | 29250 | 29000 | 1233 |
| 561 | 20250408 | 094700 | 790734850 | 29200 | 29200 | 29300 | 29200 | 626 |
| 562 | 20250408 | 094600 | 772445100 | 29250 | 29300 | 29300 | 29250 | 37 |
| 563 | 20250408 | 094500 | 771362700 | 29300 | 29250 | 29300 | 29250 | 103 |
| 564 | 20250408 | 094400 | 768346500 | 29300 | 29350 | 29350 | 29200 | 1264 |
| 565 | 20250408 | 094300 | 731425700 | 29400 | 29300 | 29400 | 29250 | 1409 |
| 566 | 20250408 | 094200 | 690144750 | 29300 | 29200 | 29300 | 29200 | 1540 |
| 567 | 20250408 | 094100 | 645096650 | 29200 | 29050 | 29250 | 29050 | 666 |
| 568 | 20250408 | 094000 | 625674650 | 29050 | 29150 | 29150 | 29050 | 413 |
| 569 | 20250408 | 093900 | 613664100 | 29150 | 28900 | 29150 | 28900 | 608 |
| 570 | 20250408 | 093800 | 596078300 | 28900 | 28900 | 28900 | 28900 | 10 |
| 571 | 20250408 | 093700 | 595789300 | 28900 | 28900 | 28900 | 28900 | 478 |
| 572 | 20250408 | 093600 | 581975100 | 28900 | 28850 | 28900 | 28850 | 450 |
| 573 | 20250408 | 093500 | 568972650 | 28900 | 29000 | 29000 | 28900 | 4 |
| 574 | 20250408 | 093400 | 568856750 | 28900 | 28900 | 28950 | 28900 | 207 |
| 575 | 20250408 | 093300 | 562864250 | 28950 | 29100 | 29100 | 28900 | 171 |
| 576 | 20250408 | 093200 | 557906500 | 29150 | 28950 | 29150 | 28950 | 22 |
| 577 | 20250408 | 093100 | 557269000 | 29000 | 29000 | 29050 | 29000 | 466 |
| 578 | 20250408 | 093000 | 543753550 | 29250 | 29050 | 29250 | 29000 | 74 |
| 579 | 20250408 | 092900 | 541606000 | 29100 | 29100 | 29250 | 29050 | 1853 |
| 580 | 20250408 | 092800 | 487711400 | 29050 | 29000 | 29050 | 29000 | 101 |
| 581 | 20250408 | 092700 | 484778250 | 29000 | 29000 | 29050 | 29000 | 618 |
| 582 | 20250408 | 092600 | 466855250 | 29150 | 29150 | 29150 | 29150 | 72 |
| 583 | 20250408 | 092500 | 464756450 | 28950 | 28900 | 29100 | 28900 | 754 |
| 584 | 20250408 | 092400 | 442934300 | 28900 | 28850 | 28900 | 28800 | 758 |
| 585 | 20250408 | 092300 | 421071550 | 28900 | 28900 | 28900 | 28900 | 3 |
| 586 | 20250408 | 092200 | 420984850 | 28950 | 28950 | 28950 | 28900 | 12 |
| 587 | 20250408 | 092100 | 420637500 | 28950 | 29000 | 29000 | 28950 | 814 |
| 588 | 20250408 | 092000 | 397042050 | 29000 | 29000 | 29000 | 29000 | 3 |
| 589 | 20250408 | 091900 | 396955050 | 29000 | 29000 | 29000 | 28850 | 392 |
| 590 | 20250408 | 091800 | 385609950 | 28900 | 29000 | 29000 | 28900 | 1765 |
| 591 | 20250408 | 091700 | 334584700 | 29000 | 29000 | 29000 | 29000 | 1241 |
| 592 | 20250408 | 091600 | 298595700 | 29000 | 29150 | 29200 | 29000 | 55 |
| 593 | 20250408 | 091500 | 296992600 | 29150 | 29150 | 29200 | 29150 | 601 |
| 594 | 20250408 | 091400 | 279468700 | 29150 | 29100 | 29150 | 29100 | 4 |
| 595 | 20250408 | 091300 | 279352150 | 29100 | 29150 | 29200 | 29100 | 85 |
| 596 | 20250408 | 091200 | 276874700 | 29150 | 29150 | 29150 | 29000 | 1123 |
| 597 | 20250408 | 091100 | 244164900 | 29100 | 29150 | 29150 | 29100 | 364 |
| 598 | 20250408 | 091000 | 233558700 | 29150 | 29150 | 29200 | 29150 | 58 |
| 599 | 20250408 | 090900 | 231866450 | 29100 | 29200 | 29200 | 29100 | 804 |
| 600 | 20250408 | 090800 | 208438500 | 29250 | 29200 | 29250 | 29200 | 367 |
| 601 | 20250408 | 090700 | 197714100 | 29200 | 29300 | 29300 | 29200 | 340 |
| 602 | 20250408 | 090600 | 187776000 | 29350 | 29350 | 29350 | 29300 | 886 |
| 603 | 20250408 | 090500 | 161783900 | 29300 | 29200 | 29300 | 29200 | 995 |
| 604 | 20250408 | 090400 | 132667000 | 29200 | 29150 | 29200 | 29150 | 521 |
| 605 | 20250408 | 090300 | 117457950 | 29200 | 29050 | 29200 | 28950 | 401 |
| 606 | 20250408 | 090200 | 105796600 | 29250 | 28950 | 29250 | 28900 | 1474 |
| 607 | 20250408 | 090100 | 62802400 | 29200 | 29200 | 29200 | 28900 | 370 |
| 608 | 20250408 | 090000 | 52078750 | 29150 | 29000 | 29250 | 28900 | 1794 |