37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 192900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 3 | 20250408 | 192800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 4 | 20250408 | 192700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 5 | 20250408 | 192600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 6 | 20250408 | 192500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 7 | 20250408 | 192400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 8 | 20250408 | 192300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 9 | 20250408 | 192200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 10 | 20250408 | 192100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 11 | 20250408 | 192000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 12 | 20250408 | 191900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 13 | 20250408 | 191800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 14 | 20250408 | 191700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 15 | 20250408 | 191600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 16 | 20250408 | 191500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 17 | 20250408 | 191400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 18 | 20250408 | 191300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 19 | 20250408 | 191200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 20 | 20250408 | 191100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 21 | 20250408 | 191000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 22 | 20250408 | 190900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 23 | 20250408 | 190800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 24 | 20250408 | 190700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 25 | 20250408 | 190600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 26 | 20250408 | 190500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 27 | 20250408 | 190400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 28 | 20250408 | 190300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 29 | 20250408 | 190200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 30 | 20250408 | 190100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 31 | 20250408 | 190000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 32 | 20250408 | 185900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 33 | 20250408 | 185800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 34 | 20250408 | 185700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 35 | 20250408 | 185600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 36 | 20250408 | 185500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 37 | 20250408 | 185400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 38 | 20250408 | 185300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 39 | 20250408 | 185200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 40 | 20250408 | 185100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 41 | 20250408 | 185000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 42 | 20250408 | 184900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 43 | 20250408 | 184800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 44 | 20250408 | 184700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 45 | 20250408 | 184600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 46 | 20250408 | 184500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 47 | 20250408 | 184400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 48 | 20250408 | 184300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 49 | 20250408 | 184200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 50 | 20250408 | 184100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 51 | 20250408 | 184000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 52 | 20250408 | 183900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 53 | 20250408 | 183800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 54 | 20250408 | 183700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 55 | 20250408 | 183600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 56 | 20250408 | 183500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 57 | 20250408 | 183400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 58 | 20250408 | 183300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 59 | 20250408 | 183200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 60 | 20250408 | 183100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 61 | 20250408 | 183000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 62 | 20250408 | 182900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 63 | 20250408 | 182800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 64 | 20250408 | 182700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 65 | 20250408 | 182600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 66 | 20250408 | 182500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 67 | 20250408 | 182400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 68 | 20250408 | 182300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 69 | 20250408 | 182200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 70 | 20250408 | 182100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 71 | 20250408 | 182000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 72 | 20250408 | 181900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 73 | 20250408 | 181800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 74 | 20250408 | 181700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 75 | 20250408 | 181600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 76 | 20250408 | 181500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 77 | 20250408 | 181400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 78 | 20250408 | 181300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 79 | 20250408 | 181200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 80 | 20250408 | 181100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 81 | 20250408 | 181000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 82 | 20250408 | 180900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 83 | 20250408 | 180800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 84 | 20250408 | 180700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 85 | 20250408 | 180600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 86 | 20250408 | 180500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 87 | 20250408 | 180400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 88 | 20250408 | 180300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 89 | 20250408 | 180200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 90 | 20250408 | 180100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 91 | 20250408 | 180000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 92 | 20250408 | 175900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 93 | 20250408 | 175800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 94 | 20250408 | 175700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 95 | 20250408 | 175600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 96 | 20250408 | 175500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 97 | 20250408 | 175400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 98 | 20250408 | 175300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 99 | 20250408 | 175200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 100 | 20250408 | 175100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 101 | 20250408 | 175000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 102 | 20250408 | 174900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 103 | 20250408 | 174800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 104 | 20250408 | 174700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 105 | 20250408 | 174600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 106 | 20250408 | 174500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 107 | 20250408 | 174400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 108 | 20250408 | 174300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 109 | 20250408 | 174200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 110 | 20250408 | 174100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 111 | 20250408 | 174000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 112 | 20250408 | 173900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 113 | 20250408 | 173800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 114 | 20250408 | 173700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 115 | 20250408 | 173600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 116 | 20250408 | 173500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 117 | 20250408 | 173400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 118 | 20250408 | 173300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 119 | 20250408 | 173200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 120 | 20250408 | 173100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 121 | 20250408 | 173000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 122 | 20250408 | 172900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 123 | 20250408 | 172800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 124 | 20250408 | 172700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 125 | 20250408 | 172600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 126 | 20250408 | 172500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 127 | 20250408 | 172400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 128 | 20250408 | 172300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 129 | 20250408 | 172200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 130 | 20250408 | 172100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 131 | 20250408 | 172000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 132 | 20250408 | 171900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 133 | 20250408 | 171800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 134 | 20250408 | 171700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 135 | 20250408 | 171600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 136 | 20250408 | 171500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 137 | 20250408 | 171400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 138 | 20250408 | 171300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 139 | 20250408 | 171200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 140 | 20250408 | 171100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 141 | 20250408 | 171000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 142 | 20250408 | 170900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 143 | 20250408 | 170800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 144 | 20250408 | 170700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 145 | 20250408 | 170600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 146 | 20250408 | 170500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 147 | 20250408 | 170400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 148 | 20250408 | 170300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 149 | 20250408 | 170200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 150 | 20250408 | 170100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 151 | 20250408 | 170000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 152 | 20250408 | 165900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 153 | 20250408 | 165800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 154 | 20250408 | 165700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 155 | 20250408 | 165600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 156 | 20250408 | 165500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 157 | 20250408 | 165400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 158 | 20250408 | 165300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 159 | 20250408 | 165200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 160 | 20250408 | 165100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 161 | 20250408 | 165000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 162 | 20250408 | 164900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 163 | 20250408 | 164800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 164 | 20250408 | 164700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 165 | 20250408 | 164600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 166 | 20250408 | 164500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 167 | 20250408 | 164400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 168 | 20250408 | 164300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 169 | 20250408 | 164200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 170 | 20250408 | 164100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 171 | 20250408 | 164000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 172 | 20250408 | 163900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 173 | 20250408 | 163800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 174 | 20250408 | 163700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 175 | 20250408 | 163600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 176 | 20250408 | 163500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 177 | 20250408 | 163400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 178 | 20250408 | 163300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 179 | 20250408 | 163200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 180 | 20250408 | 163100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 181 | 20250408 | 163000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 182 | 20250408 | 162900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 183 | 20250408 | 162800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 184 | 20250408 | 162700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 185 | 20250408 | 162600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 186 | 20250408 | 162500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 187 | 20250408 | 162400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 188 | 20250408 | 162300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 189 | 20250408 | 162200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 190 | 20250408 | 162100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 191 | 20250408 | 162000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 192 | 20250408 | 161900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 193 | 20250408 | 161800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 194 | 20250408 | 161700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 195 | 20250408 | 161600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 196 | 20250408 | 161500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 197 | 20250408 | 161400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 198 | 20250408 | 161300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 199 | 20250408 | 161200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 200 | 20250408 | 161100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 201 | 20250408 | 161000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 202 | 20250408 | 160900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 203 | 20250408 | 160800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 204 | 20250408 | 160700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 205 | 20250408 | 160600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 206 | 20250408 | 160500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 207 | 20250408 | 160400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 208 | 20250408 | 160300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 209 | 20250408 | 160200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 210 | 20250408 | 160100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 211 | 20250408 | 160000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 212 | 20250408 | 155900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 213 | 20250408 | 155800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 214 | 20250408 | 155700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 215 | 20250408 | 155600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 216 | 20250408 | 155500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 217 | 20250408 | 155400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 218 | 20250408 | 155300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 219 | 20250408 | 155200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 220 | 20250408 | 155100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 221 | 20250408 | 155000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 222 | 20250408 | 154900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 223 | 20250408 | 154800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 224 | 20250408 | 154700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 225 | 20250408 | 154600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 226 | 20250408 | 154500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 227 | 20250408 | 154400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 228 | 20250408 | 154300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 229 | 20250408 | 154200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 230 | 20250408 | 154100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 231 | 20250408 | 154000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 232 | 20250408 | 153900 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 233 | 20250408 | 153800 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 234 | 20250408 | 153700 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 235 | 20250408 | 153600 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 236 | 20250408 | 153500 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 237 | 20250408 | 153400 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 238 | 20250408 | 153300 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 239 | 20250408 | 153200 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 240 | 20250408 | 153100 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 0 |
| 241 | 20250408 | 153000 | 97534527650 | 163100 | 163100 | 163100 | 163100 | 46521 |
| 242 | 20250408 | 152900 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 243 | 20250408 | 152800 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 244 | 20250408 | 152700 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 245 | 20250408 | 152600 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 246 | 20250408 | 152500 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 247 | 20250408 | 152400 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 248 | 20250408 | 152300 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 249 | 20250408 | 152200 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 250 | 20250408 | 152100 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 251 | 20250408 | 152000 | 89946952550 | 163100 | 163100 | 163100 | 163100 | 0 |
| 252 | 20250408 | 151900 | 89946952550 | 163100 | 163100 | 163200 | 163100 | 2048 |
| 253 | 20250408 | 151800 | 89612904100 | 163100 | 163200 | 163200 | 163100 | 923 |
| 254 | 20250408 | 151700 | 89462325900 | 163100 | 163200 | 163300 | 163100 | 2116 |
| 255 | 20250408 | 151600 | 89117018500 | 163200 | 163200 | 163300 | 163100 | 1909 |
| 256 | 20250408 | 151500 | 88805483300 | 163200 | 163300 | 163400 | 163200 | 299 |
| 257 | 20250408 | 151400 | 88756667900 | 163300 | 163300 | 163400 | 163200 | 1308 |
| 258 | 20250408 | 151300 | 88543141250 | 163300 | 163300 | 163400 | 163200 | 809 |
| 259 | 20250408 | 151200 | 88411047500 | 163300 | 163400 | 163400 | 163200 | 1178 |
| 260 | 20250408 | 151100 | 88218682000 | 163400 | 163400 | 163500 | 163300 | 1617 |
| 261 | 20250408 | 151000 | 87954458400 | 163400 | 163400 | 163500 | 163300 | 552 |
| 262 | 20250408 | 150900 | 87864282000 | 163400 | 163500 | 163500 | 163300 | 832 |
| 263 | 20250408 | 150800 | 87728352800 | 163500 | 163500 | 163600 | 163400 | 823 |
| 264 | 20250408 | 150700 | 87593828900 | 163500 | 163300 | 163500 | 163300 | 998 |
| 265 | 20250408 | 150600 | 87430748600 | 163400 | 163600 | 163700 | 163300 | 1678 |
| 266 | 20250408 | 150500 | 87156454000 | 163700 | 163600 | 163800 | 163400 | 1654 |
| 267 | 20250408 | 150400 | 86885827600 | 163500 | 163800 | 163800 | 163500 | 1287 |
| 268 | 20250408 | 150300 | 86675265250 | 163700 | 163900 | 164000 | 163600 | 939 |
| 269 | 20250408 | 150200 | 86521436300 | 163900 | 163600 | 164100 | 163500 | 4075 |
| 270 | 20250408 | 150100 | 85853756650 | 163600 | 163600 | 163700 | 163500 | 1057 |
| 271 | 20250408 | 150000 | 85680834150 | 163600 | 163800 | 163800 | 163500 | 2116 |
| 272 | 20250408 | 145900 | 85334588700 | 163700 | 163900 | 163900 | 163700 | 808 |
| 273 | 20250408 | 145800 | 85202278000 | 163900 | 163950 | 164000 | 163700 | 1308 |
| 274 | 20250408 | 145700 | 84987965650 | 164000 | 163800 | 164000 | 163700 | 1031 |
| 275 | 20250408 | 145600 | 84819012950 | 163700 | 163800 | 163900 | 163600 | 1099 |
| 276 | 20250408 | 145500 | 84639025650 | 163800 | 163800 | 163900 | 163700 | 844 |
| 277 | 20250408 | 145400 | 84500728050 | 163900 | 163800 | 163900 | 163800 | 1825 |
| 278 | 20250408 | 145300 | 84201686700 | 163700 | 163700 | 163700 | 163500 | 2134 |
| 279 | 20250408 | 145200 | 83852387350 | 163700 | 163800 | 163800 | 163700 | 1283 |
| 280 | 20250408 | 145100 | 83642273150 | 163800 | 163200 | 163800 | 163200 | 2104 |
| 281 | 20250408 | 145000 | 83298094950 | 163200 | 163100 | 163400 | 163100 | 2155 |
| 282 | 20250408 | 144900 | 82946270050 | 163200 | 163150 | 163200 | 163100 | 232 |
| 283 | 20250408 | 144800 | 82908417750 | 163200 | 163200 | 163300 | 163100 | 472 |
| 284 | 20250408 | 144700 | 82831389350 | 163200 | 163200 | 163300 | 163100 | 1993 |
| 285 | 20250408 | 144600 | 82506145050 | 163200 | 163200 | 163300 | 163200 | 858 |
| 286 | 20250408 | 144500 | 82366098350 | 163200 | 163300 | 163300 | 163100 | 385 |
| 287 | 20250408 | 144400 | 82303279150 | 163300 | 163300 | 163400 | 163100 | 1541 |
| 288 | 20250408 | 144300 | 82051780250 | 163300 | 163300 | 163400 | 163200 | 880 |
| 289 | 20250408 | 144200 | 81908082950 | 163300 | 163500 | 163500 | 163300 | 926 |
| 290 | 20250408 | 144100 | 81756802350 | 163400 | 163600 | 163600 | 163300 | 859 |
| 291 | 20250408 | 144000 | 81616429950 | 163600 | 163700 | 163800 | 163500 | 430 |
| 292 | 20250408 | 143900 | 81546073650 | 163700 | 163400 | 163800 | 163400 | 846 |
| 293 | 20250408 | 143800 | 81407691650 | 163400 | 163500 | 163500 | 163400 | 297 |
| 294 | 20250408 | 143700 | 81359137150 | 163400 | 163600 | 163600 | 163400 | 552 |
| 295 | 20250408 | 143600 | 81268877150 | 163600 | 163600 | 163600 | 163300 | 1022 |
| 296 | 20250408 | 143500 | 81101726650 | 163500 | 163300 | 163600 | 163200 | 1408 |
| 297 | 20250408 | 143400 | 80871658350 | 163400 | 163400 | 163500 | 163300 | 476 |
| 298 | 20250408 | 143300 | 80793877250 | 163300 | 163500 | 163500 | 163300 | 483 |
| 299 | 20250408 | 143200 | 80714942250 | 163400 | 163300 | 163500 | 163300 | 901 |
| 300 | 20250408 | 143100 | 80567710250 | 163300 | 163200 | 163500 | 163200 | 2735 |
| 301 | 20250408 | 143000 | 80121119050 | 163200 | 163200 | 163400 | 163100 | 1296 |
| 302 | 20250408 | 142900 | 79909600850 | 163200 | 163300 | 163300 | 163100 | 1021 |
| 303 | 20250408 | 142800 | 79742978050 | 163200 | 163300 | 163400 | 163200 | 164 |
| 304 | 20250408 | 142700 | 79716207350 | 163200 | 163300 | 163400 | 163200 | 1323 |
| 305 | 20250408 | 142600 | 79500144650 | 163200 | 163200 | 163300 | 163200 | 176 |
| 306 | 20250408 | 142500 | 79471417950 | 163300 | 163200 | 163300 | 163100 | 452 |
| 307 | 20250408 | 142400 | 79397648250 | 163300 | 163200 | 163400 | 163100 | 518 |
| 308 | 20250408 | 142300 | 79313099550 | 163100 | 163200 | 163300 | 163100 | 543 |
| 309 | 20250408 | 142200 | 79224495250 | 163200 | 163200 | 163400 | 163100 | 1125 |
| 310 | 20250408 | 142100 | 79040869050 | 163200 | 163100 | 163200 | 163100 | 81 |
| 311 | 20250408 | 142000 | 79027655750 | 163100 | 163200 | 163300 | 163100 | 803 |
| 312 | 20250408 | 141900 | 78896614650 | 163200 | 163000 | 163200 | 162950 | 799 |
| 313 | 20250408 | 141800 | 78766334550 | 162900 | 163100 | 163100 | 162900 | 777 |
| 314 | 20250408 | 141700 | 78639689250 | 163000 | 163100 | 163100 | 162900 | 431 |
| 315 | 20250408 | 141600 | 78569434350 | 163100 | 163100 | 163200 | 162900 | 1147 |
| 316 | 20250408 | 141500 | 78382499250 | 163200 | 163250 | 163300 | 162900 | 3252 |
| 317 | 20250408 | 141400 | 77852236500 | 163300 | 163300 | 163300 | 163200 | 637 |
| 318 | 20250408 | 141300 | 77748255000 | 163200 | 163300 | 163300 | 163200 | 679 |
| 319 | 20250408 | 141200 | 77637393800 | 163200 | 163400 | 163500 | 163200 | 324 |
| 320 | 20250408 | 141100 | 77584487400 | 163400 | 163500 | 163600 | 163400 | 175 |
| 321 | 20250408 | 141000 | 77555883900 | 163500 | 163400 | 163600 | 163200 | 1725 |
| 322 | 20250408 | 140900 | 77274018000 | 163300 | 163400 | 163500 | 163300 | 703 |
| 323 | 20250408 | 140800 | 77159147400 | 163300 | 163500 | 163500 | 163300 | 356 |
| 324 | 20250408 | 140700 | 77100983200 | 163600 | 163400 | 163600 | 163400 | 216 |
| 325 | 20250408 | 140600 | 77065661900 | 163500 | 163500 | 163600 | 163200 | 2416 |
| 326 | 20250408 | 140500 | 76670682400 | 163600 | 163600 | 163700 | 163300 | 2080 |
| 327 | 20250408 | 140400 | 76330721700 | 163600 | 163700 | 163800 | 163500 | 718 |
| 328 | 20250408 | 140300 | 76213203600 | 163600 | 163600 | 163800 | 163600 | 559 |
| 329 | 20250408 | 140200 | 76121712450 | 163700 | 163850 | 163850 | 163600 | 817 |
| 330 | 20250408 | 140100 | 75987970650 | 163800 | 163800 | 163900 | 163800 | 536 |
| 331 | 20250408 | 140000 | 75900144650 | 163800 | 163500 | 163900 | 163500 | 1525 |
| 332 | 20250408 | 135900 | 75650506350 | 163500 | 163400 | 163600 | 163400 | 656 |
| 333 | 20250408 | 135800 | 75543270700 | 163400 | 163500 | 163500 | 163400 | 410 |
| 334 | 20250408 | 135700 | 75476266500 | 163400 | 163400 | 163500 | 163300 | 767 |
| 335 | 20250408 | 135600 | 75350925200 | 163400 | 163200 | 163500 | 163100 | 2149 |
| 336 | 20250408 | 135500 | 75000211900 | 163100 | 163100 | 163200 | 163100 | 550 |
| 337 | 20250408 | 135400 | 74910499650 | 163200 | 163400 | 163500 | 163100 | 625 |
| 338 | 20250408 | 135300 | 74808440150 | 163500 | 163400 | 163500 | 163200 | 922 |
| 339 | 20250408 | 135200 | 74657808250 | 163300 | 163400 | 163400 | 163200 | 518 |
| 340 | 20250408 | 135100 | 74573203550 | 163400 | 163100 | 163400 | 163000 | 3072 |
| 341 | 20250408 | 135000 | 74072046800 | 163100 | 163000 | 163100 | 163000 | 723 |
| 342 | 20250408 | 134900 | 73954191700 | 163000 | 163100 | 163200 | 163000 | 330 |
| 343 | 20250408 | 134800 | 73900385050 | 163100 | 163100 | 163200 | 163100 | 458 |
| 344 | 20250408 | 134700 | 73825666350 | 163200 | 162900 | 163200 | 162900 | 1031 |
| 345 | 20250408 | 134600 | 73657547100 | 163000 | 163050 | 163100 | 162900 | 4907 |
| 346 | 20250408 | 134500 | 72857717100 | 163100 | 163100 | 163200 | 163000 | 1020 |
| 347 | 20250408 | 134400 | 72691374250 | 163100 | 163200 | 163300 | 163100 | 1088 |
| 348 | 20250408 | 134300 | 72513803650 | 163200 | 163200 | 163300 | 163100 | 1418 |
| 349 | 20250408 | 134200 | 72282390350 | 163300 | 163200 | 163400 | 163200 | 1244 |
| 350 | 20250408 | 134100 | 72079259650 | 163200 | 163300 | 163400 | 163200 | 455 |
| 351 | 20250408 | 134000 | 72004987450 | 163300 | 163250 | 163500 | 163200 | 827 |
| 352 | 20250408 | 133900 | 71869933350 | 163200 | 163100 | 163300 | 163100 | 515 |
| 353 | 20250408 | 133800 | 71785892000 | 163100 | 163200 | 163400 | 163100 | 874 |
| 354 | 20250408 | 133700 | 71643232250 | 163200 | 163200 | 163500 | 163100 | 1081 |
| 355 | 20250408 | 133600 | 71466777500 | 163100 | 163100 | 163400 | 163100 | 1167 |
| 356 | 20250408 | 133500 | 71276298900 | 163100 | 163400 | 163500 | 163100 | 3537 |
| 357 | 20250408 | 133400 | 70699061100 | 163400 | 163400 | 163600 | 163200 | 2628 |
| 358 | 20250408 | 133300 | 70269801300 | 163400 | 163700 | 163800 | 163400 | 1559 |
| 359 | 20250408 | 133200 | 70014860600 | 163600 | 163800 | 163900 | 163600 | 693 |
| 360 | 20250408 | 133100 | 69901393400 | 163900 | 163800 | 163900 | 163700 | 752 |
| 361 | 20250408 | 133000 | 69778206200 | 163800 | 163800 | 163900 | 163700 | 697 |
| 362 | 20250408 | 132900 | 69664026800 | 163700 | 163900 | 163900 | 163700 | 551 |
| 363 | 20250408 | 132800 | 69573753250 | 163900 | 163800 | 164000 | 163800 | 994 |
| 364 | 20250408 | 132700 | 69410918850 | 163800 | 163700 | 163900 | 163600 | 2663 |
| 365 | 20250408 | 132600 | 68975007650 | 163600 | 163600 | 163700 | 163600 | 366 |
| 366 | 20250408 | 132500 | 68915115950 | 163600 | 163800 | 163900 | 163600 | 1361 |
| 367 | 20250408 | 132400 | 68692229150 | 163900 | 164000 | 164000 | 163800 | 561 |
| 368 | 20250408 | 132300 | 68600311450 | 163900 | 163900 | 164000 | 163800 | 963 |
| 369 | 20250408 | 132200 | 68442473300 | 163800 | 163900 | 164000 | 163800 | 599 |
| 370 | 20250408 | 132100 | 68344315100 | 163900 | 163700 | 164000 | 163700 | 1168 |
| 371 | 20250408 | 132000 | 68152962600 | 163800 | 163800 | 163900 | 163600 | 988 |
| 372 | 20250408 | 131900 | 67991161500 | 163800 | 163700 | 163900 | 163600 | 630 |
| 373 | 20250408 | 131800 | 67888004000 | 163700 | 163700 | 163800 | 163500 | 1106 |
| 374 | 20250408 | 131700 | 67706990100 | 163700 | 163900 | 164000 | 163600 | 913 |
| 375 | 20250408 | 131600 | 67557429750 | 163850 | 163700 | 163850 | 163600 | 989 |
| 376 | 20250408 | 131500 | 67395530400 | 163600 | 163600 | 163700 | 163500 | 748 |
| 377 | 20250408 | 131400 | 67273157000 | 163600 | 163700 | 163700 | 163600 | 982 |
| 378 | 20250408 | 131300 | 67112500800 | 163600 | 163700 | 163700 | 163600 | 409 |
| 379 | 20250408 | 131200 | 67045576600 | 163800 | 163700 | 163900 | 163600 | 1066 |
| 380 | 20250408 | 131100 | 66871032000 | 163700 | 163800 | 163800 | 163600 | 314 |
| 381 | 20250408 | 131000 | 66819634300 | 163800 | 163600 | 163800 | 163600 | 968 |
| 382 | 20250408 | 130900 | 66661200000 | 163600 | 163700 | 163800 | 163500 | 5100 |
| 383 | 20250408 | 130800 | 65826927400 | 163800 | 163700 | 163800 | 163700 | 685 |
| 384 | 20250408 | 130700 | 65714783700 | 163800 | 163800 | 163900 | 163700 | 1784 |
| 385 | 20250408 | 130600 | 65422549100 | 163800 | 163800 | 164000 | 163800 | 323 |
| 386 | 20250408 | 130500 | 65369634000 | 163900 | 163800 | 163900 | 163800 | 1391 |
| 387 | 20250408 | 130400 | 65141682100 | 163800 | 163900 | 164000 | 163800 | 895 |
| 388 | 20250408 | 130300 | 64994997200 | 163900 | 163900 | 164000 | 163900 | 521 |
| 389 | 20250408 | 130200 | 64909603100 | 163900 | 163900 | 164000 | 163900 | 289 |
| 390 | 20250408 | 130100 | 64862232500 | 163900 | 163900 | 164000 | 163900 | 990 |
| 391 | 20250408 | 130000 | 64699918200 | 163900 | 163900 | 164300 | 163900 | 1787 |
| 392 | 20250408 | 125900 | 64406649700 | 163900 | 164200 | 164400 | 163900 | 714 |
| 393 | 20250408 | 125800 | 64289442900 | 164100 | 163900 | 164400 | 163900 | 1147 |
| 394 | 20250408 | 125700 | 64101209800 | 163900 | 163900 | 164000 | 163900 | 415 |
| 395 | 20250408 | 125600 | 64033173900 | 164000 | 163900 | 164200 | 163800 | 1690 |
| 396 | 20250408 | 125500 | 63756062600 | 163800 | 164000 | 164100 | 163800 | 819 |
| 397 | 20250408 | 125400 | 63621802900 | 164100 | 164100 | 164200 | 164000 | 706 |
| 398 | 20250408 | 125300 | 63505948900 | 164100 | 164000 | 164100 | 163900 | 1691 |
| 399 | 20250408 | 125200 | 63228588300 | 163900 | 163900 | 164000 | 163800 | 627 |
| 400 | 20250408 | 125100 | 63125819400 | 163800 | 163900 | 164000 | 163800 | 508 |
| 401 | 20250408 | 125000 | 63042575200 | 163900 | 163800 | 164000 | 163700 | 1124 |
| 402 | 20250408 | 124900 | 62858403900 | 163900 | 164000 | 164300 | 163600 | 2049 |
| 403 | 20250408 | 124800 | 62522681700 | 164100 | 164000 | 164300 | 163800 | 1562 |
| 404 | 20250408 | 124700 | 62266539300 | 163900 | 163900 | 164000 | 163900 | 317 |
| 405 | 20250408 | 124600 | 62214572300 | 164000 | 163800 | 164000 | 163800 | 830 |
| 406 | 20250408 | 124500 | 62078549100 | 163800 | 163900 | 164100 | 163700 | 3546 |
| 407 | 20250408 | 124400 | 61497386800 | 164000 | 164100 | 164200 | 163900 | 844 |
| 408 | 20250408 | 124300 | 61358930650 | 164100 | 164000 | 164300 | 163900 | 793 |
| 409 | 20250408 | 124200 | 61228847950 | 164000 | 164000 | 164100 | 163900 | 646 |
| 410 | 20250408 | 124100 | 61122931200 | 164000 | 164100 | 164100 | 164000 | 457 |
| 411 | 20250408 | 124000 | 61047972800 | 164100 | 164000 | 164200 | 164000 | 467 |
| 412 | 20250408 | 123900 | 60971353950 | 164100 | 163900 | 164100 | 163900 | 279 |
| 413 | 20250408 | 123800 | 60925595050 | 164000 | 164100 | 164100 | 163900 | 456 |
| 414 | 20250408 | 123700 | 60850832850 | 164100 | 163800 | 164100 | 163700 | 1585 |
| 415 | 20250408 | 123600 | 60591103450 | 163900 | 163800 | 163900 | 163700 | 970 |
| 416 | 20250408 | 123500 | 60432225150 | 163800 | 163700 | 163800 | 163700 | 848 |
| 417 | 20250408 | 123400 | 60293346100 | 163800 | 163700 | 163900 | 163600 | 1130 |
| 418 | 20250408 | 123300 | 60108376100 | 163600 | 163800 | 163900 | 163600 | 560 |
| 419 | 20250408 | 123200 | 60016686900 | 163800 | 163900 | 164000 | 163800 | 405 |
| 420 | 20250408 | 123100 | 59950323600 | 163900 | 163800 | 164000 | 163800 | 703 |
| 421 | 20250408 | 123000 | 59835110500 | 163800 | 163900 | 164000 | 163700 | 1827 |
| 422 | 20250408 | 122900 | 59535771750 | 163900 | 164000 | 164000 | 163900 | 983 |
| 423 | 20250408 | 122800 | 59374643950 | 163900 | 163900 | 164000 | 163900 | 343 |
| 424 | 20250408 | 122700 | 59318414800 | 164000 | 163900 | 164000 | 163900 | 310 |
| 425 | 20250408 | 122600 | 59267598850 | 163950 | 164000 | 164000 | 163900 | 643 |
| 426 | 20250408 | 122500 | 59162182950 | 164000 | 164000 | 164200 | 163900 | 552 |
| 427 | 20250408 | 122400 | 59071628850 | 164000 | 164100 | 164200 | 163900 | 1308 |
| 428 | 20250408 | 122300 | 58857073150 | 164200 | 163900 | 164300 | 163900 | 1368 |
| 429 | 20250408 | 122200 | 58632674350 | 163900 | 163600 | 164000 | 163600 | 1147 |
| 430 | 20250408 | 122100 | 58444791450 | 163700 | 163700 | 163700 | 163600 | 461 |
| 431 | 20250408 | 122000 | 58369347900 | 163600 | 163700 | 163700 | 163600 | 451 |
| 432 | 20250408 | 121900 | 58295546450 | 163600 | 163600 | 163700 | 163600 | 559 |
| 433 | 20250408 | 121800 | 58204073250 | 163600 | 163800 | 163800 | 163600 | 568 |
| 434 | 20250408 | 121700 | 58111107650 | 163700 | 163700 | 163800 | 163600 | 951 |
| 435 | 20250408 | 121600 | 57955442350 | 163700 | 163700 | 163700 | 163500 | 1138 |
| 436 | 20250408 | 121500 | 57769257350 | 163700 | 163700 | 163700 | 163600 | 401 |
| 437 | 20250408 | 121400 | 57703640050 | 163600 | 163900 | 163900 | 163600 | 1663 |
| 438 | 20250408 | 121300 | 57431388450 | 163900 | 164100 | 164100 | 163900 | 386 |
| 439 | 20250408 | 121200 | 57368108850 | 164000 | 163700 | 164100 | 163700 | 1558 |
| 440 | 20250408 | 121100 | 57112854750 | 163700 | 164100 | 164200 | 163700 | 2470 |
| 441 | 20250408 | 121000 | 56707990350 | 164200 | 164000 | 164300 | 163900 | 2239 |
| 442 | 20250408 | 120900 | 56340772650 | 163900 | 164000 | 164100 | 163900 | 1539 |
| 443 | 20250408 | 120800 | 56088412150 | 164000 | 164100 | 164200 | 164000 | 942 |
| 444 | 20250408 | 120700 | 55933895750 | 164200 | 164200 | 164200 | 164100 | 897 |
| 445 | 20250408 | 120600 | 55786655550 | 164200 | 164500 | 164500 | 164200 | 1240 |
| 446 | 20250408 | 120500 | 55582866700 | 164400 | 164700 | 164700 | 164400 | 1167 |
| 447 | 20250408 | 120400 | 55390939650 | 164600 | 164600 | 164800 | 164400 | 1350 |
| 448 | 20250408 | 120300 | 55168691150 | 164600 | 164600 | 165000 | 164600 | 846 |
| 449 | 20250408 | 120200 | 55029265650 | 164700 | 164400 | 164800 | 164400 | 1141 |
| 450 | 20250408 | 120100 | 54841516250 | 164400 | 164400 | 164500 | 164400 | 408 |
| 451 | 20250408 | 120000 | 54774428050 | 164400 | 164500 | 164600 | 164400 | 444 |
| 452 | 20250408 | 115900 | 54701406850 | 164500 | 164500 | 164800 | 164400 | 1074 |
| 453 | 20250408 | 115800 | 54524703450 | 164600 | 164600 | 164800 | 164500 | 361 |
| 454 | 20250408 | 115700 | 54465301450 | 164600 | 164800 | 164800 | 164500 | 622 |
| 455 | 20250408 | 115600 | 54362942550 | 164800 | 164700 | 164800 | 164500 | 1624 |
| 456 | 20250408 | 115500 | 54095559050 | 164700 | 164900 | 165000 | 164700 | 501 |
| 457 | 20250408 | 115400 | 54012978550 | 164900 | 164900 | 165100 | 164900 | 408 |
| 458 | 20250408 | 115300 | 53945687350 | 164900 | 164900 | 165100 | 164800 | 423 |
| 459 | 20250408 | 115200 | 53875900150 | 164800 | 164800 | 165100 | 164800 | 955 |
| 460 | 20250408 | 115100 | 53718428750 | 164800 | 164800 | 164900 | 164800 | 377 |
| 461 | 20250408 | 115000 | 53656282650 | 164800 | 164900 | 165000 | 164800 | 884 |
| 462 | 20250408 | 114900 | 53510476250 | 164900 | 164900 | 165000 | 164900 | 359 |
| 463 | 20250408 | 114800 | 53451266550 | 165000 | 164900 | 165000 | 164900 | 551 |
| 464 | 20250408 | 114700 | 53360385850 | 165000 | 165000 | 165000 | 164900 | 456 |
| 465 | 20250408 | 114600 | 53285169350 | 164900 | 164900 | 165100 | 164900 | 516 |
| 466 | 20250408 | 114500 | 53200039450 | 165000 | 165000 | 165200 | 164800 | 548 |
| 467 | 20250408 | 114400 | 53109603050 | 164800 | 165000 | 165000 | 164800 | 706 |
| 468 | 20250408 | 114300 | 52993174750 | 164900 | 164900 | 165000 | 164800 | 740 |
| 469 | 20250408 | 114200 | 52871180750 | 164900 | 164900 | 165100 | 164900 | 941 |
| 470 | 20250408 | 114100 | 52715912850 | 164900 | 165100 | 165100 | 164800 | 2385 |
| 471 | 20250408 | 114000 | 52322517250 | 165000 | 165100 | 165150 | 165000 | 2371 |
| 472 | 20250408 | 113900 | 51931238750 | 165200 | 165000 | 165200 | 165000 | 1200 |
| 473 | 20250408 | 113800 | 51733110100 | 165100 | 165200 | 165300 | 165000 | 1595 |
| 474 | 20250408 | 113700 | 51469716400 | 165200 | 165200 | 165400 | 165200 | 527 |
| 475 | 20250408 | 113600 | 51382624750 | 165400 | 165300 | 165400 | 165200 | 917 |
| 476 | 20250408 | 113500 | 51231032450 | 165300 | 165300 | 165400 | 165100 | 1383 |
| 477 | 20250408 | 113400 | 51002443050 | 165300 | 165400 | 165400 | 165200 | 986 |
| 478 | 20250408 | 113300 | 50839467950 | 165300 | 165400 | 165500 | 165300 | 386 |
| 479 | 20250408 | 113200 | 50775624250 | 165500 | 165400 | 165500 | 165300 | 1243 |
| 480 | 20250408 | 113100 | 50570032650 | 165400 | 165600 | 165700 | 165400 | 2008 |
| 481 | 20250408 | 113000 | 50237691450 | 165600 | 165600 | 165700 | 165600 | 231 |
| 482 | 20250408 | 112900 | 50199430950 | 165600 | 165700 | 165700 | 165600 | 492 |
| 483 | 20250408 | 112800 | 50117930550 | 165700 | 165700 | 165800 | 165600 | 375 |
| 484 | 20250408 | 112700 | 50055817550 | 165600 | 165700 | 165900 | 165600 | 820 |
| 485 | 20250408 | 112600 | 49919938150 | 165700 | 165650 | 165700 | 165600 | 195 |
| 486 | 20250408 | 112500 | 49887635300 | 165600 | 165600 | 165700 | 165600 | 382 |
| 487 | 20250408 | 112400 | 49824369050 | 165700 | 165600 | 165700 | 165600 | 560 |
| 488 | 20250408 | 112300 | 49731620650 | 165600 | 165850 | 165900 | 165600 | 1416 |
| 489 | 20250408 | 112200 | 49496942050 | 165900 | 165800 | 165900 | 165800 | 283 |
| 490 | 20250408 | 112100 | 49450006050 | 165800 | 165800 | 166000 | 165800 | 541 |
| 491 | 20250408 | 112000 | 49360277250 | 165900 | 165900 | 166200 | 165800 | 1715 |
| 492 | 20250408 | 111900 | 49075657050 | 165800 | 166000 | 166000 | 165800 | 554 |
| 493 | 20250408 | 111800 | 48983754250 | 166000 | 166000 | 166200 | 165900 | 668 |
| 494 | 20250408 | 111700 | 48872811900 | 166000 | 165900 | 166100 | 165800 | 1371 |
| 495 | 20250408 | 111600 | 48645276400 | 165900 | 166000 | 166000 | 165900 | 709 |
| 496 | 20250408 | 111500 | 48527605200 | 166000 | 166000 | 166000 | 165900 | 316 |
| 497 | 20250408 | 111400 | 48475165300 | 165900 | 165900 | 166000 | 165900 | 506 |
| 498 | 20250408 | 111300 | 48391201000 | 166000 | 166000 | 166200 | 165900 | 400 |
| 499 | 20250408 | 111200 | 48324808400 | 166200 | 165900 | 166300 | 165900 | 1270 |
| 500 | 20250408 | 111100 | 48113960300 | 165900 | 165800 | 166000 | 165800 | 535 |
| 501 | 20250408 | 111000 | 48025209500 | 165800 | 165800 | 165900 | 165700 | 1251 |
| 502 | 20250408 | 110900 | 47817805800 | 165800 | 166000 | 166000 | 165700 | 1495 |
| 503 | 20250408 | 110800 | 47569846600 | 166000 | 165900 | 166100 | 165900 | 3251 |
| 504 | 20250408 | 110700 | 47030190700 | 165900 | 165700 | 166000 | 165700 | 2578 |
| 505 | 20250408 | 110600 | 46602500700 | 165700 | 165800 | 165900 | 165700 | 2479 |
| 506 | 20250408 | 110500 | 46191534800 | 165800 | 165800 | 165800 | 165700 | 1033 |
| 507 | 20250408 | 110400 | 46020282000 | 165700 | 165400 | 165800 | 165400 | 1373 |
| 508 | 20250408 | 110300 | 45792797200 | 165500 | 165500 | 165600 | 165300 | 1225 |
| 509 | 20250408 | 110200 | 45590098900 | 165500 | 165400 | 165600 | 165300 | 3276 |
| 510 | 20250408 | 110100 | 45047978300 | 165300 | 165200 | 165400 | 165100 | 2249 |
| 511 | 20250408 | 110000 | 44676208200 | 165100 | 165000 | 165300 | 165000 | 1054 |
| 512 | 20250408 | 105900 | 44502116800 | 165100 | 165000 | 165100 | 164900 | 789 |
| 513 | 20250408 | 105800 | 44371947600 | 164900 | 165000 | 165000 | 164900 | 498 |
| 514 | 20250408 | 105700 | 44289802800 | 165000 | 165200 | 165300 | 164800 | 782 |
| 515 | 20250408 | 105600 | 44160711400 | 165200 | 165100 | 165300 | 165100 | 1389 |
| 516 | 20250408 | 105500 | 43931181900 | 165200 | 165100 | 165300 | 165000 | 1484 |
| 517 | 20250408 | 105400 | 43686086300 | 165000 | 164800 | 165200 | 164800 | 2940 |
| 518 | 20250408 | 105300 | 43200880400 | 164900 | 165000 | 165000 | 164700 | 957 |
| 519 | 20250408 | 105200 | 43043114700 | 164900 | 165000 | 165000 | 164800 | 757 |
| 520 | 20250408 | 105100 | 42918257200 | 165000 | 165100 | 165200 | 164800 | 574 |
| 521 | 20250408 | 105000 | 42823551800 | 165200 | 164900 | 165200 | 164800 | 1698 |
| 522 | 20250408 | 104900 | 42543369000 | 164900 | 165000 | 165000 | 164800 | 449 |
| 523 | 20250408 | 104800 | 42469319800 | 164900 | 164900 | 165100 | 164700 | 1019 |
| 524 | 20250408 | 104700 | 42301242900 | 164900 | 164800 | 165100 | 164800 | 1346 |
| 525 | 20250408 | 104600 | 42079273700 | 164800 | 165200 | 165200 | 164800 | 518 |
| 526 | 20250408 | 104500 | 41993820600 | 165200 | 165200 | 165200 | 165000 | 495 |
| 527 | 20250408 | 104400 | 41912077800 | 165100 | 165100 | 165200 | 165000 | 1759 |
| 528 | 20250408 | 104300 | 41621641700 | 165100 | 164800 | 165200 | 164800 | 3303 |
| 529 | 20250408 | 104200 | 41076478550 | 164900 | 164800 | 164900 | 164700 | 749 |
| 530 | 20250408 | 104100 | 40953029450 | 164800 | 165000 | 165000 | 164700 | 799 |
| 531 | 20250408 | 104000 | 40821342150 | 165000 | 164800 | 165000 | 164800 | 1631 |
| 532 | 20250408 | 103900 | 40552397850 | 164800 | 164900 | 165000 | 164700 | 948 |
| 533 | 20250408 | 103800 | 40396138250 | 164900 | 165000 | 165100 | 164800 | 475 |
| 534 | 20250408 | 103700 | 40317774850 | 165100 | 165000 | 165200 | 164900 | 838 |
| 535 | 20250408 | 103600 | 40179442150 | 165000 | 164900 | 165100 | 164800 | 991 |
| 536 | 20250408 | 103500 | 40015973450 | 164900 | 165000 | 165000 | 164800 | 1052 |
| 537 | 20250408 | 103400 | 39842487050 | 164900 | 164900 | 165000 | 164700 | 1309 |
| 538 | 20250408 | 103300 | 39626692750 | 164800 | 165000 | 165200 | 164800 | 1322 |
| 539 | 20250408 | 103200 | 39408551450 | 165000 | 165000 | 165000 | 164900 | 726 |
| 540 | 20250408 | 103100 | 39288788550 | 164900 | 164600 | 165000 | 164600 | 1185 |
| 541 | 20250408 | 103000 | 39093484050 | 164700 | 164800 | 165000 | 164600 | 1839 |
| 542 | 20250408 | 102900 | 38790524400 | 164800 | 164950 | 165000 | 164800 | 636 |
| 543 | 20250408 | 102800 | 38685644150 | 164900 | 165100 | 165200 | 164900 | 845 |
| 544 | 20250408 | 102700 | 38546230250 | 165100 | 165000 | 165200 | 164900 | 1245 |
| 545 | 20250408 | 102600 | 38340797900 | 165000 | 164750 | 165000 | 164700 | 2904 |
| 546 | 20250408 | 102500 | 37862041750 | 164750 | 164800 | 164900 | 164600 | 1634 |
| 547 | 20250408 | 102400 | 37592750250 | 164800 | 164700 | 164900 | 164600 | 1601 |
| 548 | 20250408 | 102300 | 37328971050 | 164600 | 164600 | 164800 | 164500 | 1204 |
| 549 | 20250408 | 102200 | 37130699450 | 164600 | 164000 | 164800 | 164000 | 2445 |
| 550 | 20250408 | 102100 | 36728412150 | 163900 | 163800 | 164300 | 163800 | 1978 |
| 551 | 20250408 | 102000 | 36403897450 | 163800 | 163700 | 163900 | 163700 | 931 |
| 552 | 20250408 | 101900 | 36251391250 | 163600 | 163500 | 163700 | 163300 | 2474 |
| 553 | 20250408 | 101800 | 35847075550 | 163500 | 163700 | 163800 | 163300 | 1889 |
| 554 | 20250408 | 101700 | 35538203000 | 163700 | 163600 | 163800 | 163300 | 2351 |
| 555 | 20250408 | 101600 | 35153813100 | 163600 | 163600 | 163800 | 163500 | 1569 |
| 556 | 20250408 | 101500 | 34897099100 | 163600 | 163400 | 163600 | 163300 | 920 |
| 557 | 20250408 | 101400 | 34746701900 | 163300 | 163300 | 163400 | 163200 | 737 |
| 558 | 20250408 | 101300 | 34626340900 | 163200 | 163300 | 163400 | 163100 | 1428 |
| 559 | 20250408 | 101200 | 34393259400 | 163200 | 163100 | 163500 | 163100 | 2120 |
| 560 | 20250408 | 101100 | 34047241000 | 163200 | 163400 | 163500 | 163100 | 1586 |
| 561 | 20250408 | 101000 | 33788238100 | 163400 | 163200 | 163400 | 163100 | 1265 |
| 562 | 20250408 | 100900 | 33581719650 | 163200 | 163200 | 163300 | 163100 | 955 |
| 563 | 20250408 | 100800 | 33425848350 | 163200 | 163100 | 163300 | 163000 | 2711 |
| 564 | 20250408 | 100700 | 32983691550 | 163100 | 163300 | 163300 | 163100 | 2813 |
| 565 | 20250408 | 100600 | 32524789150 | 163300 | 163450 | 163500 | 163300 | 3550 |
| 566 | 20250408 | 100500 | 31944689000 | 163500 | 163600 | 163600 | 163400 | 1771 |
| 567 | 20250408 | 100400 | 31655137100 | 163600 | 163700 | 163800 | 163600 | 1888 |
| 568 | 20250408 | 100300 | 31346105200 | 163600 | 163600 | 163700 | 163600 | 595 |
| 569 | 20250408 | 100200 | 31248761400 | 163600 | 163500 | 163700 | 163300 | 1436 |
| 570 | 20250408 | 100100 | 31014079800 | 163500 | 163600 | 163700 | 163400 | 2011 |
| 571 | 20250408 | 100000 | 30685239200 | 163500 | 163600 | 163700 | 163500 | 1443 |
| 572 | 20250408 | 095900 | 30449154200 | 163600 | 163600 | 163700 | 163400 | 2286 |
| 573 | 20250408 | 095800 | 30075233900 | 163600 | 164200 | 164200 | 163500 | 6242 |
| 574 | 20250408 | 095700 | 29053278550 | 164200 | 164500 | 164600 | 164100 | 2878 |
| 575 | 20250408 | 095600 | 28580400550 | 164600 | 164500 | 164600 | 164500 | 1120 |
| 576 | 20250408 | 095500 | 28396129450 | 164500 | 164600 | 164600 | 164400 | 612 |
| 577 | 20250408 | 095400 | 28295436550 | 164500 | 164600 | 164600 | 164400 | 1194 |
| 578 | 20250408 | 095300 | 28098984450 | 164600 | 164600 | 164600 | 164500 | 697 |
| 579 | 20250408 | 095200 | 27984302650 | 164600 | 164700 | 164800 | 164400 | 2084 |
| 580 | 20250408 | 095100 | 27641469350 | 164700 | 164800 | 164800 | 164700 | 503 |
| 581 | 20250408 | 095000 | 27558609050 | 164800 | 164600 | 164800 | 164600 | 1570 |
| 582 | 20250408 | 094900 | 27300041050 | 164600 | 164200 | 164600 | 164200 | 2083 |
| 583 | 20250408 | 094800 | 26957712150 | 164300 | 164200 | 164400 | 164000 | 1706 |
| 584 | 20250408 | 094700 | 26677586150 | 164200 | 164000 | 164200 | 163900 | 2957 |
| 585 | 20250408 | 094600 | 26192692150 | 163900 | 163700 | 164000 | 163700 | 1752 |
| 586 | 20250408 | 094500 | 25905639000 | 163700 | 163900 | 163900 | 163700 | 1948 |
| 587 | 20250408 | 094400 | 25586576000 | 163900 | 163900 | 164000 | 163900 | 1855 |
| 588 | 20250408 | 094300 | 25282517200 | 163800 | 164000 | 164000 | 163800 | 1737 |
| 589 | 20250408 | 094200 | 24997794500 | 163950 | 163900 | 164000 | 163900 | 570 |
| 590 | 20250408 | 094100 | 24904353800 | 163900 | 163700 | 164000 | 163700 | 1032 |
| 591 | 20250408 | 094000 | 24735249000 | 163700 | 163900 | 164100 | 163700 | 1172 |
| 592 | 20250408 | 093900 | 24543241450 | 164000 | 163700 | 164000 | 163600 | 3100 |
| 593 | 20250408 | 093800 | 24035489350 | 163800 | 164100 | 164100 | 163700 | 2215 |
| 594 | 20250408 | 093700 | 23672363850 | 164000 | 164300 | 164300 | 164000 | 347 |
| 595 | 20250408 | 093600 | 23615399150 | 164300 | 163900 | 164600 | 163900 | 1672 |
| 596 | 20250408 | 093500 | 23340896050 | 164000 | 164300 | 164300 | 163800 | 6942 |
| 597 | 20250408 | 093400 | 22202109600 | 164300 | 164400 | 164500 | 164200 | 2773 |
| 598 | 20250408 | 093300 | 21746433000 | 164400 | 164300 | 164500 | 164300 | 1597 |
| 599 | 20250408 | 093200 | 21483894800 | 164400 | 164300 | 164600 | 164200 | 1265 |
| 600 | 20250408 | 093100 | 21276010400 | 164300 | 164350 | 164500 | 163900 | 7448 |
| 601 | 20250408 | 093000 | 20053384600 | 164400 | 164300 | 164500 | 164200 | 1224 |
| 602 | 20250408 | 092900 | 19852248300 | 164300 | 164300 | 164300 | 164200 | 1332 |
| 603 | 20250408 | 092800 | 19633502050 | 164250 | 164150 | 164400 | 164100 | 2367 |
| 604 | 20250408 | 092700 | 19244861350 | 164200 | 164300 | 164400 | 164100 | 3044 |
| 605 | 20250408 | 092600 | 18745029750 | 164300 | 164100 | 164500 | 164000 | 2043 |
| 606 | 20250408 | 092500 | 18409399850 | 164100 | 164000 | 164200 | 164000 | 2094 |
| 607 | 20250408 | 092400 | 18065778050 | 164100 | 164200 | 164300 | 164050 | 2510 |
| 608 | 20250408 | 092300 | 17653650150 | 164200 | 164600 | 164600 | 164200 | 4077 |
| 609 | 20250408 | 092200 | 16983455250 | 164600 | 164900 | 164900 | 164400 | 3183 |
| 610 | 20250408 | 092100 | 16459544650 | 164800 | 164900 | 165050 | 164700 | 2135 |
| 611 | 20250408 | 092000 | 16107525300 | 164900 | 165000 | 165100 | 164700 | 1582 |
| 612 | 20250408 | 091900 | 15846722350 | 164900 | 165000 | 165000 | 164600 | 2492 |
| 613 | 20250408 | 091800 | 15436004750 | 164900 | 164500 | 165000 | 164500 | 3156 |
| 614 | 20250408 | 091700 | 14916562850 | 164400 | 165100 | 165100 | 164400 | 5794 |
| 615 | 20250408 | 091600 | 13962610600 | 165100 | 165600 | 165700 | 165000 | 2043 |
| 616 | 20250408 | 091500 | 13624922400 | 165600 | 165700 | 165800 | 165150 | 5559 |
| 617 | 20250408 | 091400 | 12704723850 | 165700 | 165600 | 165700 | 165600 | 1350 |
| 618 | 20250408 | 091300 | 12481094150 | 165600 | 165700 | 165800 | 165300 | 2038 |
| 619 | 20250408 | 091200 | 12143740750 | 165700 | 165500 | 165800 | 165400 | 2821 |
| 620 | 20250408 | 091100 | 11676654150 | 165500 | 165400 | 165500 | 165400 | 988 |
| 621 | 20250408 | 091000 | 11513169650 | 165500 | 164900 | 165500 | 164800 | 3608 |
| 622 | 20250408 | 090900 | 10917696350 | 164900 | 164600 | 165000 | 164500 | 4852 |
| 623 | 20250408 | 090800 | 10118416050 | 164600 | 164800 | 165000 | 164500 | 4834 |
| 624 | 20250408 | 090700 | 9321775450 | 164800 | 165200 | 165400 | 164800 | 4683 |
| 625 | 20250408 | 090600 | 8548455150 | 165300 | 165600 | 165600 | 165100 | 3956 |
| 626 | 20250408 | 090500 | 7894373150 | 165600 | 166000 | 166000 | 165400 | 9222 |
| 627 | 20250408 | 090400 | 6367186150 | 165900 | 166300 | 166300 | 165900 | 2671 |
| 628 | 20250408 | 090300 | 5923792650 | 166300 | 166500 | 166600 | 166000 | 3896 |
| 629 | 20250408 | 090200 | 5275928750 | 166500 | 165900 | 166500 | 165600 | 4856 |
| 630 | 20250408 | 090100 | 4469614300 | 165900 | 166300 | 166600 | 165600 | 11352 |
| 631 | 20250408 | 090000 | 2584252000 | 166300 | 166400 | 166900 | 166200 | 15528 |