34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 191700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 3 | 20250408 | 191600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20250408 | 191500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20250408 | 191400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20250408 | 191300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20250408 | 191200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20250408 | 191100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20250408 | 191000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20250408 | 190900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20250408 | 190800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20250408 | 190700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20250408 | 190600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20250408 | 190500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20250408 | 190400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20250408 | 190300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20250408 | 190200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20250408 | 190100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20250408 | 190000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20250408 | 185900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20250408 | 185800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20250408 | 185700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20250408 | 185600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20250408 | 185500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20250408 | 185400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20250408 | 185300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20250408 | 185200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20250408 | 185100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20250408 | 185000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20250408 | 184900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20250408 | 184800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20250408 | 184700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 33 | 20250408 | 184600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20250408 | 184500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20250408 | 184400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20250408 | 184300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20250408 | 184200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20250408 | 184100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20250408 | 184000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20250408 | 183900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20250408 | 183800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20250408 | 183700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20250408 | 183600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20250408 | 183500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20250408 | 183400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20250408 | 183300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20250408 | 183200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20250408 | 183100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20250408 | 183000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20250408 | 182900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20250408 | 182800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20250408 | 182700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20250408 | 182600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20250408 | 182500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20250408 | 182400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20250408 | 182300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20250408 | 182200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20250408 | 182100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20250408 | 182000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20250408 | 181900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20250408 | 181800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20250408 | 181700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 63 | 20250408 | 181600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20250408 | 181500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20250408 | 181400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20250408 | 181300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20250408 | 181200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20250408 | 181100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20250408 | 181000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20250408 | 180900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20250408 | 180800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20250408 | 180700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20250408 | 180600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20250408 | 180500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20250408 | 180400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20250408 | 180300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20250408 | 180200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20250408 | 180100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20250408 | 180000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20250408 | 175900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20250408 | 175800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20250408 | 175700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20250408 | 175600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20250408 | 175500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20250408 | 175400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20250408 | 175300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20250408 | 175200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20250408 | 175100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20250408 | 175000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20250408 | 174900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20250408 | 174800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20250408 | 174700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 93 | 20250408 | 174600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20250408 | 174500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20250408 | 174400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20250408 | 174300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20250408 | 174200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20250408 | 174100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20250408 | 174000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20250408 | 173900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20250408 | 173800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20250408 | 173700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20250408 | 173600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20250408 | 173500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20250408 | 173400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20250408 | 173300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20250408 | 173200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20250408 | 173100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20250408 | 173000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20250408 | 172900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20250408 | 172800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20250408 | 172700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20250408 | 172600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20250408 | 172500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20250408 | 172400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20250408 | 172300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20250408 | 172200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20250408 | 172100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20250408 | 172000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20250408 | 171900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20250408 | 171800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20250408 | 171700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 123 | 20250408 | 171600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20250408 | 171500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20250408 | 171400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20250408 | 171300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20250408 | 171200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20250408 | 171100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20250408 | 171000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20250408 | 170900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20250408 | 170800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20250408 | 170700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20250408 | 170600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20250408 | 170500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20250408 | 170400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20250408 | 170300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20250408 | 170200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20250408 | 170100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20250408 | 170000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20250408 | 165900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20250408 | 165800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20250408 | 165700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20250408 | 165600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20250408 | 165500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20250408 | 165400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20250408 | 165300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20250408 | 165200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20250408 | 165100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20250408 | 165000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20250408 | 164900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20250408 | 164800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20250408 | 164700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 153 | 20250408 | 164600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20250408 | 164500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20250408 | 164400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20250408 | 164300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20250408 | 164200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20250408 | 164100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20250408 | 164000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20250408 | 163900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20250408 | 163800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20250408 | 163700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20250408 | 163600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20250408 | 163500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20250408 | 163400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20250408 | 163300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20250408 | 163200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20250408 | 163100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20250408 | 163000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20250408 | 162900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20250408 | 162800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20250408 | 162700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20250408 | 162600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20250408 | 162500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20250408 | 162400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20250408 | 162300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20250408 | 162200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20250408 | 162100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20250408 | 162000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20250408 | 161900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20250408 | 161800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20250408 | 161700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 183 | 20250408 | 161600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20250408 | 161500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20250408 | 161400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20250408 | 161300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20250408 | 161200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20250408 | 161100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20250408 | 161000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20250408 | 160900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20250408 | 160800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20250408 | 160700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20250408 | 160600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20250408 | 160500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20250408 | 160400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20250408 | 160300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20250408 | 160200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20250408 | 160100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20250408 | 160000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20250408 | 155900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20250408 | 155800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20250408 | 155700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20250408 | 155600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20250408 | 155500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20250408 | 155400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20250408 | 155300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20250408 | 155200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20250408 | 155100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20250408 | 155000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20250408 | 154900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20250408 | 154800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20250408 | 154700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 213 | 20250408 | 154600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20250408 | 154500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20250408 | 154400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20250408 | 154300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20250408 | 154200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20250408 | 154100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20250408 | 154000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20250408 | 153900 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20250408 | 153800 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20250408 | 153700 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20250408 | 153600 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20250408 | 153500 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20250408 | 153400 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20250408 | 153300 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20250408 | 153200 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20250408 | 153100 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20250408 | 153000 | 91422523900 | 45300 | 45300 | 45300 | 45300 | 16681 |
| 230 | 20250408 | 152900 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20250408 | 152800 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20250408 | 152700 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20250408 | 152600 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20250408 | 152500 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20250408 | 152400 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20250408 | 152300 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20250408 | 152200 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20250408 | 152100 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20250408 | 152000 | 90666874600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20250408 | 151900 | 90666874600 | 45150 | 45200 | 45250 | 45050 | 3705 |
| 241 | 20250408 | 151800 | 90499605950 | 45250 | 45150 | 45250 | 45150 | 3947 |
| 242 | 20250408 | 151700 | 90321161825 | 45200 | 45100 | 45200 | 45100 | 1524 |
| 243 | 20250408 | 151600 | 90252366475 | 45100 | 45100 | 45100 | 45050 | 1849 |
| 244 | 20250408 | 151500 | 90168985775 | 45050 | 45000 | 45100 | 45000 | 686 |
| 245 | 20250408 | 151400 | 90138090375 | 45050 | 45050 | 45050 | 45000 | 1743 |
| 246 | 20250408 | 151300 | 90059577875 | 45050 | 45100 | 45100 | 44950 | 315 |
| 247 | 20250408 | 151200 | 90045400275 | 45100 | 44950 | 45100 | 44900 | 1451 |
| 248 | 20250408 | 151100 | 89980063575 | 45000 | 44900 | 45000 | 44850 | 2124 |
| 249 | 20250408 | 151000 | 89884639500 | 44900 | 45000 | 45000 | 44850 | 1966 |
| 250 | 20250408 | 150900 | 89796354250 | 45000 | 45100 | 45100 | 45000 | 474 |
| 251 | 20250408 | 150800 | 89775006550 | 45100 | 44950 | 45100 | 44850 | 1205 |
| 252 | 20250408 | 150700 | 89720812950 | 44900 | 44850 | 44900 | 44850 | 1356 |
| 253 | 20250408 | 150600 | 89659983050 | 44900 | 44900 | 44950 | 44850 | 1265 |
| 254 | 20250408 | 150500 | 89603234625 | 44900 | 44900 | 45000 | 44850 | 938 |
| 255 | 20250408 | 150400 | 89561113675 | 44850 | 44900 | 44900 | 44800 | 2964 |
| 256 | 20250408 | 150300 | 89428177275 | 44850 | 44950 | 45000 | 44850 | 2296 |
| 257 | 20250408 | 150200 | 89325138525 | 44950 | 45050 | 45100 | 44900 | 1196 |
| 258 | 20250408 | 150100 | 89271343025 | 44900 | 44950 | 45100 | 44900 | 2699 |
| 259 | 20250408 | 150000 | 89150047025 | 45000 | 45050 | 45050 | 45000 | 3243 |
| 260 | 20250408 | 145900 | 89004080375 | 45000 | 45150 | 45150 | 45000 | 1944 |
| 261 | 20250408 | 145800 | 88916521525 | 45100 | 45250 | 45250 | 45100 | 4339 |
| 262 | 20250408 | 145700 | 88720716025 | 45250 | 45300 | 45300 | 45200 | 1296 |
| 263 | 20250408 | 145600 | 88662063575 | 45300 | 45350 | 45400 | 45250 | 2222 |
| 264 | 20250408 | 145500 | 88561362625 | 45350 | 45400 | 45500 | 45350 | 2460 |
| 265 | 20250408 | 145400 | 88449683475 | 45400 | 45400 | 45450 | 45300 | 2573 |
| 266 | 20250408 | 145300 | 88332850850 | 45400 | 45200 | 45400 | 45200 | 3084 |
| 267 | 20250408 | 145200 | 88193074100 | 45250 | 45150 | 45250 | 45050 | 5912 |
| 268 | 20250408 | 145100 | 87926094500 | 45150 | 45100 | 45150 | 45050 | 1818 |
| 269 | 20250408 | 145000 | 87844086200 | 45100 | 45050 | 45100 | 45050 | 3168 |
| 270 | 20250408 | 144900 | 87701278550 | 45050 | 45050 | 45100 | 45050 | 2309 |
| 271 | 20250408 | 144800 | 87597251250 | 45050 | 45050 | 45100 | 45050 | 2910 |
| 272 | 20250408 | 144700 | 87466144200 | 45100 | 45100 | 45150 | 45050 | 1428 |
| 273 | 20250408 | 144600 | 87401738100 | 45100 | 45100 | 45100 | 45050 | 376 |
| 274 | 20250408 | 144500 | 87384796550 | 45050 | 45100 | 45150 | 45000 | 2339 |
| 275 | 20250408 | 144400 | 87279411300 | 45100 | 45150 | 45150 | 45000 | 1642 |
| 276 | 20250408 | 144300 | 87205411700 | 45150 | 45100 | 45150 | 45050 | 1365 |
| 277 | 20250408 | 144200 | 87143848050 | 45100 | 45150 | 45200 | 45100 | 906 |
| 278 | 20250408 | 144100 | 87102926250 | 45150 | 45100 | 45150 | 45050 | 5528 |
| 279 | 20250408 | 144000 | 86853525750 | 45100 | 45000 | 45100 | 44950 | 1539 |
| 280 | 20250408 | 143900 | 86784176150 | 45000 | 44950 | 45000 | 44900 | 1772 |
| 281 | 20250408 | 143800 | 86704477250 | 44950 | 44950 | 44950 | 44900 | 1139 |
| 282 | 20250408 | 143700 | 86653300400 | 44950 | 44950 | 45000 | 44950 | 345 |
| 283 | 20250408 | 143600 | 86637792250 | 45000 | 44950 | 45000 | 44950 | 730 |
| 284 | 20250408 | 143500 | 86604953500 | 44950 | 44950 | 45000 | 44900 | 2215 |
| 285 | 20250408 | 143400 | 86505383350 | 44950 | 44950 | 44950 | 44900 | 1701 |
| 286 | 20250408 | 143300 | 86428984100 | 44950 | 44900 | 44950 | 44900 | 994 |
| 287 | 20250408 | 143200 | 86384353275 | 44900 | 44950 | 45000 | 44900 | 921 |
| 288 | 20250408 | 143100 | 86342955575 | 44950 | 44850 | 44950 | 44800 | 1264 |
| 289 | 20250408 | 143000 | 86286231675 | 44800 | 44850 | 44850 | 44800 | 577 |
| 290 | 20250408 | 142900 | 86260364525 | 44850 | 44650 | 44850 | 44650 | 625 |
| 291 | 20250408 | 142800 | 86232398675 | 44650 | 44750 | 44800 | 44550 | 2519 |
| 292 | 20250408 | 142700 | 86119874375 | 44800 | 44900 | 44900 | 44750 | 1925 |
| 293 | 20250408 | 142600 | 86033620725 | 44900 | 44850 | 44950 | 44850 | 3991 |
| 294 | 20250408 | 142500 | 85854469325 | 44850 | 44850 | 44950 | 44800 | 5470 |
| 295 | 20250408 | 142400 | 85609038425 | 44850 | 44750 | 44900 | 44700 | 3699 |
| 296 | 20250408 | 142300 | 85443374875 | 44800 | 44600 | 44800 | 44550 | 3634 |
| 297 | 20250408 | 142200 | 85280970825 | 44550 | 44300 | 44600 | 44250 | 2484 |
| 298 | 20250408 | 142100 | 85170607425 | 44300 | 44300 | 44300 | 44200 | 1415 |
| 299 | 20250408 | 142000 | 85107982525 | 44300 | 44250 | 44300 | 44200 | 2254 |
| 300 | 20250408 | 141900 | 85008282125 | 44200 | 44350 | 44350 | 44200 | 2248 |
| 301 | 20250408 | 141800 | 84908742325 | 44300 | 44250 | 44350 | 44250 | 5448 |
| 302 | 20250408 | 141700 | 84667373325 | 44250 | 44450 | 44450 | 44250 | 5054 |
| 303 | 20250408 | 141600 | 84443069975 | 44450 | 44500 | 44550 | 44450 | 3569 |
| 304 | 20250408 | 141500 | 84284274325 | 44500 | 44550 | 44600 | 44450 | 3769 |
| 305 | 20250408 | 141400 | 84116497275 | 44600 | 44750 | 44750 | 44500 | 1850 |
| 306 | 20250408 | 141300 | 84033946000 | 44700 | 44750 | 44900 | 44650 | 2538 |
| 307 | 20250408 | 141200 | 83920276850 | 44750 | 44600 | 44900 | 44550 | 1855 |
| 308 | 20250408 | 141100 | 83837372800 | 44600 | 44600 | 44650 | 44500 | 7872 |
| 309 | 20250408 | 141000 | 83486591650 | 44600 | 44700 | 44750 | 44500 | 12656 |
| 310 | 20250408 | 140900 | 82921770600 | 44700 | 44900 | 45000 | 44700 | 6589 |
| 311 | 20250408 | 140800 | 82626577450 | 44900 | 45000 | 45050 | 44900 | 2573 |
| 312 | 20250408 | 140700 | 82510921200 | 45000 | 45050 | 45050 | 45000 | 734 |
| 313 | 20250408 | 140600 | 82477872600 | 45050 | 45050 | 45100 | 45000 | 1639 |
| 314 | 20250408 | 140500 | 82404038900 | 45100 | 45100 | 45150 | 45050 | 2476 |
| 315 | 20250408 | 140400 | 82292416150 | 45200 | 45150 | 45200 | 45100 | 778 |
| 316 | 20250408 | 140300 | 82257292200 | 45150 | 45200 | 45200 | 45100 | 1348 |
| 317 | 20250408 | 140200 | 82196436200 | 45150 | 45050 | 45200 | 45050 | 2424 |
| 318 | 20250408 | 140100 | 82087059050 | 45050 | 45000 | 45100 | 45000 | 966 |
| 319 | 20250408 | 140000 | 82043558650 | 45100 | 44900 | 45100 | 44900 | 3036 |
| 320 | 20250408 | 135900 | 81906906800 | 45000 | 45000 | 45050 | 44850 | 12696 |
| 321 | 20250408 | 135800 | 81336344600 | 45000 | 45100 | 45150 | 45000 | 4940 |
| 322 | 20250408 | 135700 | 81113874000 | 45100 | 45250 | 45275 | 45100 | 1700 |
| 323 | 20250408 | 135600 | 81037053525 | 45250 | 45250 | 45350 | 45250 | 1772 |
| 324 | 20250408 | 135500 | 80956823175 | 45250 | 45200 | 45400 | 45100 | 2428 |
| 325 | 20250408 | 135400 | 80846993125 | 45150 | 45250 | 45300 | 45000 | 5595 |
| 326 | 20250408 | 135300 | 80594623825 | 45200 | 45300 | 45300 | 45100 | 8617 |
| 327 | 20250408 | 135200 | 80205027025 | 45350 | 45450 | 45500 | 45300 | 7430 |
| 328 | 20250408 | 135100 | 79867973175 | 45450 | 45700 | 45700 | 45400 | 3493 |
| 329 | 20250408 | 135000 | 79708804675 | 45750 | 45750 | 45800 | 45700 | 1526 |
| 330 | 20250408 | 134900 | 79638988025 | 45800 | 45700 | 45800 | 45700 | 1176 |
| 331 | 20250408 | 134800 | 79585171325 | 45700 | 45850 | 45950 | 45700 | 1943 |
| 332 | 20250408 | 134700 | 79496136975 | 45750 | 45650 | 45800 | 45650 | 1523 |
| 333 | 20250408 | 134600 | 79426507325 | 45650 | 45750 | 45850 | 45600 | 1916 |
| 334 | 20250408 | 134500 | 79339026175 | 45800 | 46000 | 46000 | 45600 | 3623 |
| 335 | 20250408 | 134400 | 79172908275 | 46000 | 46050 | 46100 | 45950 | 1763 |
| 336 | 20250408 | 134300 | 79091767225 | 45950 | 46150 | 46200 | 45950 | 3044 |
| 337 | 20250408 | 134200 | 78951496775 | 46150 | 46000 | 46200 | 46000 | 4287 |
| 338 | 20250408 | 134100 | 78753844200 | 46050 | 45800 | 46050 | 45800 | 2625 |
| 339 | 20250408 | 134000 | 78633295600 | 45850 | 45600 | 45850 | 45550 | 4375 |
| 340 | 20250408 | 133900 | 78433408650 | 45600 | 45400 | 45600 | 45350 | 5398 |
| 341 | 20250408 | 133800 | 78187829800 | 45400 | 45600 | 45700 | 45350 | 7037 |
| 342 | 20250408 | 133700 | 77867623900 | 45550 | 45850 | 45900 | 45550 | 11335 |
| 343 | 20250408 | 133600 | 77350025700 | 45850 | 45950 | 46000 | 45850 | 3697 |
| 344 | 20250408 | 133500 | 77180186500 | 46000 | 46000 | 46100 | 45950 | 3055 |
| 345 | 20250408 | 133400 | 77039638700 | 46050 | 46250 | 46350 | 46000 | 2238 |
| 346 | 20250408 | 133300 | 76936334475 | 46250 | 46300 | 46350 | 46150 | 2334 |
| 347 | 20250408 | 133200 | 76828376750 | 46300 | 46350 | 46400 | 46250 | 4248 |
| 348 | 20250408 | 133100 | 76631626200 | 46350 | 46050 | 46350 | 46050 | 2863 |
| 349 | 20250408 | 133000 | 76499380150 | 46100 | 46050 | 46100 | 45900 | 8021 |
| 350 | 20250408 | 132900 | 76130406400 | 46000 | 46050 | 46150 | 46000 | 4758 |
| 351 | 20250408 | 132800 | 75911220550 | 46100 | 46250 | 46350 | 46000 | 21300 |
| 352 | 20250408 | 132700 | 74929460225 | 46250 | 46550 | 46600 | 46250 | 6419 |
| 353 | 20250408 | 132600 | 74631669750 | 46550 | 46450 | 46900 | 46450 | 7248 |
| 354 | 20250408 | 132500 | 74294152250 | 46450 | 46700 | 46750 | 46450 | 7422 |
| 355 | 20250408 | 132400 | 73948645950 | 46650 | 46950 | 47050 | 46600 | 6424 |
| 356 | 20250408 | 132300 | 73648177975 | 46950 | 46900 | 47050 | 46850 | 4726 |
| 357 | 20250408 | 132200 | 73426256750 | 46950 | 46750 | 47000 | 46700 | 3833 |
| 358 | 20250408 | 132100 | 73246639950 | 46700 | 46650 | 46900 | 46400 | 10824 |
| 359 | 20250408 | 132000 | 72741730850 | 46700 | 47050 | 47100 | 46600 | 7742 |
| 360 | 20250408 | 131900 | 72378785750 | 47050 | 47200 | 47250 | 46600 | 19189 |
| 361 | 20250408 | 131800 | 71478768650 | 47250 | 47050 | 47350 | 47000 | 15860 |
| 362 | 20250408 | 131700 | 70730729800 | 47050 | 47600 | 47750 | 46850 | 32778 |
| 363 | 20250408 | 131600 | 69183366375 | 47600 | 48050 | 48200 | 47600 | 33484 |
| 364 | 20250408 | 131500 | 67578798550 | 48100 | 48300 | 48300 | 47800 | 17655 |
| 365 | 20250408 | 131400 | 66727638400 | 48600 | 48600 | 48600 | 48600 | 0 |
| 366 | 20250408 | 131300 | 66727638400 | 48600 | 47600 | 48600 | 47550 | 70293 |
| 367 | 20250408 | 131200 | 63338193325 | 47550 | 46950 | 47600 | 46850 | 15721 |
| 368 | 20250408 | 131100 | 62594726100 | 46900 | 46900 | 47200 | 46800 | 12375 |
| 369 | 20250408 | 131000 | 62012976350 | 46900 | 46600 | 47000 | 46450 | 10237 |
| 370 | 20250408 | 130900 | 61534325000 | 46600 | 46750 | 46750 | 46400 | 12453 |
| 371 | 20250408 | 130800 | 60954621850 | 46750 | 46950 | 47050 | 46550 | 14732 |
| 372 | 20250408 | 130700 | 60265057450 | 46850 | 47700 | 47900 | 46700 | 44389 |
| 373 | 20250408 | 130600 | 58166121450 | 47750 | 47100 | 47850 | 46700 | 43541 |
| 374 | 20250408 | 130500 | 56103334950 | 47050 | 46550 | 47650 | 46550 | 63364 |
| 375 | 20250408 | 130400 | 53113959450 | 46550 | 46400 | 46550 | 46400 | 3434 |
| 376 | 20250408 | 130300 | 52954425400 | 46450 | 46350 | 46600 | 46250 | 12678 |
| 377 | 20250408 | 130200 | 52366008000 | 46350 | 46000 | 46400 | 46000 | 5789 |
| 378 | 20250408 | 130100 | 52098137650 | 46000 | 46050 | 46150 | 45950 | 4425 |
| 379 | 20250408 | 130000 | 51894379850 | 46100 | 46000 | 46100 | 46000 | 1336 |
| 380 | 20250408 | 125900 | 51832834025 | 46050 | 46000 | 46100 | 45950 | 2061 |
| 381 | 20250408 | 125800 | 51738016325 | 46050 | 46000 | 46150 | 45950 | 2411 |
| 382 | 20250408 | 125700 | 51626987225 | 46050 | 46150 | 46150 | 46000 | 2753 |
| 383 | 20250408 | 125600 | 51500198475 | 46150 | 46150 | 46200 | 46050 | 2237 |
| 384 | 20250408 | 125500 | 51397026075 | 46150 | 45950 | 46150 | 45950 | 5515 |
| 385 | 20250408 | 125400 | 51143025625 | 46000 | 45700 | 46000 | 45650 | 1997 |
| 386 | 20250408 | 125300 | 51051618175 | 45750 | 45900 | 45950 | 45650 | 3829 |
| 387 | 20250408 | 125200 | 50876331175 | 45900 | 46100 | 46200 | 45800 | 5777 |
| 388 | 20250408 | 125100 | 50610277725 | 46100 | 46150 | 46200 | 46050 | 3509 |
| 389 | 20250408 | 125000 | 50448476275 | 46150 | 46100 | 46200 | 46000 | 5671 |
| 390 | 20250408 | 124900 | 50186846575 | 46150 | 45950 | 46150 | 45900 | 7173 |
| 391 | 20250408 | 124800 | 49856455575 | 46000 | 45850 | 46000 | 45850 | 2154 |
| 392 | 20250408 | 124700 | 49757502625 | 45900 | 45650 | 45950 | 45650 | 2563 |
| 393 | 20250408 | 124600 | 49640051325 | 45650 | 45650 | 45750 | 45550 | 2147 |
| 394 | 20250408 | 124500 | 49542050075 | 45650 | 45900 | 45950 | 45650 | 3356 |
| 395 | 20250408 | 124400 | 49388259325 | 46000 | 45900 | 46000 | 45800 | 5995 |
| 396 | 20250408 | 124300 | 49112850200 | 45850 | 45550 | 46000 | 45550 | 9381 |
| 397 | 20250408 | 124200 | 48682926750 | 45500 | 45400 | 45600 | 45400 | 1740 |
| 398 | 20250408 | 124100 | 48603713400 | 45400 | 45500 | 45500 | 45400 | 456 |
| 399 | 20250408 | 124000 | 48582985750 | 45500 | 45500 | 45550 | 45450 | 1569 |
| 400 | 20250408 | 123900 | 48511555350 | 45500 | 45500 | 45550 | 45450 | 1158 |
| 401 | 20250408 | 123800 | 48458870950 | 45450 | 45400 | 45550 | 45350 | 3813 |
| 402 | 20250408 | 123700 | 48285634400 | 45400 | 45300 | 45400 | 45300 | 534 |
| 403 | 20250408 | 123600 | 48261419100 | 45300 | 45250 | 45400 | 45250 | 933 |
| 404 | 20250408 | 123500 | 48219151950 | 45250 | 45300 | 45300 | 45200 | 1198 |
| 405 | 20250408 | 123400 | 48164930850 | 45350 | 45350 | 45450 | 45300 | 1594 |
| 406 | 20250408 | 123300 | 48092672250 | 45350 | 45350 | 45500 | 45350 | 1491 |
| 407 | 20250408 | 123200 | 48025024400 | 45350 | 45400 | 45500 | 45350 | 687 |
| 408 | 20250408 | 123100 | 47993821650 | 45450 | 45450 | 45500 | 45350 | 1027 |
| 409 | 20250408 | 123000 | 47947141050 | 45400 | 45500 | 45550 | 45350 | 719 |
| 410 | 20250408 | 122900 | 47914447050 | 45400 | 45450 | 45500 | 45350 | 2471 |
| 411 | 20250408 | 122800 | 47802130000 | 45450 | 45450 | 45450 | 45350 | 1554 |
| 412 | 20250408 | 122700 | 47731584450 | 45400 | 45500 | 45550 | 45400 | 1212 |
| 413 | 20250408 | 122600 | 47676464000 | 45500 | 45450 | 45500 | 45400 | 2278 |
| 414 | 20250408 | 122500 | 47572861700 | 45450 | 45450 | 45550 | 45350 | 833 |
| 415 | 20250408 | 122400 | 47534978900 | 45450 | 45500 | 45550 | 45450 | 1089 |
| 416 | 20250408 | 122300 | 47485418675 | 45550 | 45450 | 45550 | 45450 | 494 |
| 417 | 20250408 | 122200 | 47462921350 | 45450 | 45500 | 45600 | 45400 | 2405 |
| 418 | 20250408 | 122100 | 47353484100 | 45550 | 45600 | 45650 | 45500 | 1045 |
| 419 | 20250408 | 122000 | 47305865800 | 45600 | 45600 | 45650 | 45550 | 2328 |
| 420 | 20250408 | 121900 | 47199641800 | 45550 | 45550 | 45600 | 45500 | 1306 |
| 421 | 20250408 | 121800 | 47140141400 | 45550 | 45550 | 45600 | 45400 | 3304 |
| 422 | 20250408 | 121700 | 46989848975 | 45450 | 45400 | 45650 | 45350 | 4309 |
| 423 | 20250408 | 121600 | 46793800625 | 45400 | 45350 | 45450 | 45350 | 1654 |
| 424 | 20250408 | 121500 | 46718682175 | 45400 | 45400 | 45400 | 45250 | 734 |
| 425 | 20250408 | 121400 | 46685390625 | 45400 | 45450 | 45500 | 45350 | 1283 |
| 426 | 20250408 | 121300 | 46627117050 | 45450 | 45500 | 45600 | 45400 | 1277 |
| 427 | 20250408 | 121200 | 46569024900 | 45650 | 45400 | 45650 | 45350 | 5038 |
| 428 | 20250408 | 121100 | 46339767150 | 45350 | 45300 | 45450 | 45250 | 2729 |
| 429 | 20250408 | 121000 | 46215948850 | 45300 | 45200 | 45350 | 45200 | 627 |
| 430 | 20250408 | 120900 | 46187551450 | 45150 | 45000 | 45250 | 45000 | 2286 |
| 431 | 20250408 | 120800 | 46084423000 | 45000 | 45000 | 45050 | 45000 | 724 |
| 432 | 20250408 | 120700 | 46051826350 | 45000 | 45050 | 45050 | 45000 | 150 |
| 433 | 20250408 | 120600 | 46045075150 | 45050 | 44900 | 45050 | 44900 | 2140 |
| 434 | 20250408 | 120500 | 45948834200 | 44900 | 45050 | 45100 | 44850 | 1099 |
| 435 | 20250408 | 120400 | 45899436950 | 45050 | 45050 | 45050 | 45000 | 497 |
| 436 | 20250408 | 120300 | 45877057250 | 45050 | 45000 | 45100 | 45000 | 373 |
| 437 | 20250408 | 120200 | 45860253850 | 45050 | 44950 | 45150 | 44900 | 1585 |
| 438 | 20250408 | 120100 | 45788867400 | 44950 | 44900 | 44950 | 44850 | 847 |
| 439 | 20250408 | 120000 | 45750837800 | 44900 | 44900 | 44900 | 44850 | 903 |
| 440 | 20250408 | 115900 | 45710299700 | 44800 | 44825 | 44900 | 44750 | 2289 |
| 441 | 20250408 | 115800 | 45607616125 | 44750 | 44950 | 44950 | 44750 | 3123 |
| 442 | 20250408 | 115700 | 45467561875 | 44950 | 44950 | 45000 | 44900 | 604 |
| 443 | 20250408 | 115600 | 45440417025 | 44950 | 45000 | 45050 | 44950 | 1372 |
| 444 | 20250408 | 115500 | 45378680525 | 45000 | 45050 | 45100 | 45000 | 607 |
| 445 | 20250408 | 115400 | 45351336925 | 45050 | 45100 | 45150 | 45050 | 989 |
| 446 | 20250408 | 115300 | 45306758025 | 45100 | 45050 | 45150 | 45050 | 1710 |
| 447 | 20250408 | 115200 | 45229633025 | 45050 | 45100 | 45100 | 45050 | 1063 |
| 448 | 20250408 | 115100 | 45181730275 | 45100 | 45300 | 45300 | 45100 | 1362 |
| 449 | 20250408 | 115000 | 45120215075 | 45200 | 45250 | 45350 | 45150 | 1070 |
| 450 | 20250408 | 114900 | 45071789175 | 45250 | 45350 | 45400 | 45250 | 1327 |
| 451 | 20250408 | 114800 | 45011647975 | 45400 | 45500 | 45500 | 45350 | 1333 |
| 452 | 20250408 | 114700 | 44951091125 | 45450 | 45450 | 45500 | 45400 | 1001 |
| 453 | 20250408 | 114600 | 44905581125 | 45450 | 45250 | 45500 | 45250 | 3293 |
| 454 | 20250408 | 114500 | 44756265775 | 45250 | 45300 | 45350 | 45250 | 1321 |
| 455 | 20250408 | 114400 | 44696471875 | 45250 | 45300 | 45300 | 45200 | 1765 |
| 456 | 20250408 | 114300 | 44616534825 | 45250 | 45150 | 45250 | 45100 | 537 |
| 457 | 20250408 | 114200 | 44592271425 | 45150 | 45150 | 45200 | 45100 | 585 |
| 458 | 20250408 | 114100 | 44565863575 | 45150 | 45100 | 45200 | 45050 | 3044 |
| 459 | 20250408 | 114000 | 44428586375 | 45000 | 45100 | 45100 | 45000 | 878 |
| 460 | 20250408 | 113900 | 44389042525 | 45000 | 45050 | 45100 | 45000 | 601 |
| 461 | 20250408 | 113800 | 44361968825 | 45050 | 45100 | 45150 | 45000 | 531 |
| 462 | 20250408 | 113700 | 44338024125 | 45100 | 45050 | 45100 | 45050 | 694 |
| 463 | 20250408 | 113600 | 44306748775 | 45050 | 44850 | 45150 | 44800 | 1105 |
| 464 | 20250408 | 113500 | 44257073225 | 44850 | 44850 | 44900 | 44800 | 1562 |
| 465 | 20250408 | 113400 | 44187036375 | 44850 | 44950 | 45000 | 44850 | 2032 |
| 466 | 20250408 | 113300 | 44095788775 | 44950 | 45100 | 45100 | 44950 | 9039 |
| 467 | 20250408 | 113200 | 43688975925 | 45050 | 45100 | 45150 | 45050 | 1401 |
| 468 | 20250408 | 113100 | 43625832625 | 45100 | 45150 | 45150 | 45050 | 1161 |
| 469 | 20250408 | 113000 | 43573508125 | 45200 | 45100 | 45200 | 45050 | 1543 |
| 470 | 20250408 | 112900 | 43503907275 | 45100 | 45050 | 45150 | 45050 | 2858 |
| 471 | 20250408 | 112800 | 43375090525 | 45050 | 45100 | 45150 | 45050 | 497 |
| 472 | 20250408 | 112700 | 43352673175 | 45250 | 45050 | 45350 | 45050 | 2887 |
| 473 | 20250408 | 112600 | 43222478675 | 45050 | 45100 | 45150 | 45050 | 1675 |
| 474 | 20250408 | 112500 | 43146943875 | 45100 | 45100 | 45250 | 45100 | 1734 |
| 475 | 20250408 | 112400 | 43068689925 | 45300 | 45400 | 45400 | 45050 | 7978 |
| 476 | 20250408 | 112300 | 42707765475 | 45400 | 45400 | 45400 | 45350 | 561 |
| 477 | 20250408 | 112200 | 42682314425 | 45350 | 45400 | 45400 | 45350 | 831 |
| 478 | 20250408 | 112100 | 42644605425 | 45400 | 45350 | 45400 | 45350 | 1513 |
| 479 | 20250408 | 112000 | 42575929275 | 45450 | 45350 | 45450 | 45300 | 1508 |
| 480 | 20250408 | 111900 | 42507466525 | 45350 | 45200 | 45350 | 45200 | 505 |
| 481 | 20250408 | 111800 | 42484610325 | 45200 | 45200 | 45200 | 45150 | 637 |
| 482 | 20250408 | 111700 | 42455833125 | 45200 | 45200 | 45200 | 45150 | 835 |
| 483 | 20250408 | 111600 | 42418109875 | 45200 | 45200 | 45200 | 45100 | 758 |
| 484 | 20250408 | 111500 | 42383881975 | 45150 | 45100 | 45300 | 45100 | 2682 |
| 485 | 20250408 | 111400 | 42262731025 | 45100 | 45150 | 45200 | 45100 | 3249 |
| 486 | 20250408 | 111300 | 42116037475 | 45150 | 45350 | 45400 | 45150 | 2222 |
| 487 | 20250408 | 111200 | 42015446475 | 45350 | 45450 | 45450 | 45300 | 1890 |
| 488 | 20250408 | 111100 | 41929666225 | 45450 | 45750 | 45800 | 45450 | 1841 |
| 489 | 20250408 | 111000 | 41845663475 | 45650 | 45600 | 45800 | 45500 | 6194 |
| 490 | 20250408 | 110900 | 41563068025 | 45600 | 45350 | 45600 | 45350 | 5276 |
| 491 | 20250408 | 110800 | 41322963775 | 45350 | 45200 | 45350 | 45150 | 2522 |
| 492 | 20250408 | 110700 | 41208889475 | 45200 | 45250 | 45300 | 45100 | 3124 |
| 493 | 20250408 | 110600 | 41067881125 | 45200 | 45250 | 45300 | 45100 | 4761 |
| 494 | 20250408 | 110500 | 40852651175 | 45250 | 45500 | 45550 | 45225 | 7219 |
| 495 | 20250408 | 110400 | 40525217925 | 45500 | 45500 | 45700 | 45500 | 6583 |
| 496 | 20250408 | 110300 | 40225224225 | 45550 | 45700 | 45750 | 45500 | 7194 |
| 497 | 20250408 | 110200 | 39897090075 | 45700 | 45950 | 46000 | 45650 | 6741 |
| 498 | 20250408 | 110100 | 39588290325 | 45900 | 45950 | 46150 | 45700 | 13006 |
| 499 | 20250408 | 110000 | 38990776625 | 46000 | 46350 | 46450 | 45950 | 21004 |
| 500 | 20250408 | 105900 | 38021907425 | 46450 | 46150 | 46800 | 46150 | 27945 |
| 501 | 20250408 | 105800 | 36719890500 | 46200 | 46400 | 46750 | 45800 | 32220 |
| 502 | 20250408 | 105700 | 35225440200 | 46350 | 45850 | 46450 | 45750 | 26675 |
| 503 | 20250408 | 105600 | 33997089500 | 45800 | 45550 | 45850 | 45500 | 9193 |
| 504 | 20250408 | 105500 | 33576853250 | 45550 | 45250 | 45600 | 45200 | 7533 |
| 505 | 20250408 | 105400 | 33234676050 | 45300 | 45450 | 45500 | 45250 | 7548 |
| 506 | 20250408 | 105300 | 32892360150 | 45450 | 45350 | 45550 | 45250 | 4973 |
| 507 | 20250408 | 105200 | 32666616275 | 45350 | 45300 | 45450 | 45150 | 8299 |
| 508 | 20250408 | 105100 | 32291249750 | 45250 | 45500 | 45550 | 45250 | 6837 |
| 509 | 20250408 | 105000 | 31980805900 | 45500 | 45650 | 45850 | 45450 | 21249 |
| 510 | 20250408 | 104900 | 31010241250 | 45650 | 45100 | 45700 | 45100 | 18643 |
| 511 | 20250408 | 104800 | 30163355775 | 45150 | 45050 | 45200 | 45000 | 2560 |
| 512 | 20250408 | 104700 | 30047859725 | 45050 | 45000 | 45050 | 44950 | 1412 |
| 513 | 20250408 | 104600 | 29984319225 | 44950 | 44900 | 45100 | 44850 | 2179 |
| 514 | 20250408 | 104500 | 29886372775 | 44900 | 45000 | 45000 | 44900 | 966 |
| 515 | 20250408 | 104400 | 29842939775 | 45050 | 44800 | 45050 | 44750 | 2852 |
| 516 | 20250408 | 104300 | 29714794775 | 44800 | 44750 | 44800 | 44700 | 2281 |
| 517 | 20250408 | 104200 | 29612764025 | 44700 | 44750 | 44800 | 44700 | 2218 |
| 518 | 20250408 | 104100 | 29513535375 | 44750 | 44900 | 44900 | 44750 | 3248 |
| 519 | 20250408 | 104000 | 29368083525 | 44950 | 44850 | 45000 | 44800 | 1177 |
| 520 | 20250408 | 103900 | 29315201025 | 44850 | 44800 | 44950 | 44750 | 1430 |
| 521 | 20250408 | 103800 | 29251094525 | 44850 | 44750 | 44900 | 44700 | 2137 |
| 522 | 20250408 | 103700 | 29155396975 | 44750 | 44850 | 44850 | 44700 | 3796 |
| 523 | 20250408 | 103600 | 28985459575 | 44850 | 44900 | 44900 | 44850 | 1162 |
| 524 | 20250408 | 103500 | 28933338775 | 44900 | 44850 | 44900 | 44800 | 2711 |
| 525 | 20250408 | 103400 | 28811730325 | 44850 | 44900 | 44900 | 44800 | 2087 |
| 526 | 20250408 | 103300 | 28718114425 | 44850 | 45050 | 45050 | 44850 | 2253 |
| 527 | 20250408 | 103200 | 28616819975 | 45000 | 45050 | 45100 | 44900 | 3002 |
| 528 | 20250408 | 103100 | 28481792375 | 45050 | 45050 | 45150 | 45000 | 1867 |
| 529 | 20250408 | 103000 | 28397634900 | 45050 | 44900 | 45050 | 44900 | 3740 |
| 530 | 20250408 | 102900 | 28229413300 | 44850 | 45000 | 45050 | 44800 | 4634 |
| 531 | 20250408 | 102800 | 28021177900 | 45000 | 45250 | 45250 | 44900 | 12826 |
| 532 | 20250408 | 102700 | 27443062700 | 45200 | 45050 | 45350 | 45050 | 18424 |
| 533 | 20250408 | 102600 | 26610075300 | 45100 | 44800 | 45100 | 44650 | 12791 |
| 534 | 20250408 | 102500 | 26035784050 | 44850 | 44350 | 45100 | 44350 | 9279 |
| 535 | 20250408 | 102400 | 25619994450 | 44300 | 44200 | 44350 | 44150 | 1475 |
| 536 | 20250408 | 102300 | 25554758650 | 44200 | 44300 | 44350 | 44175 | 3559 |
| 537 | 20250408 | 102200 | 25397363050 | 44300 | 44450 | 44500 | 44300 | 5058 |
| 538 | 20250408 | 102100 | 25172941150 | 44500 | 44500 | 44550 | 44450 | 1492 |
| 539 | 20250408 | 102000 | 25106546350 | 44550 | 44550 | 44700 | 44500 | 1496 |
| 540 | 20250408 | 101900 | 25039833450 | 44550 | 44550 | 44600 | 44500 | 1988 |
| 541 | 20250408 | 101800 | 24951330625 | 44550 | 44500 | 44650 | 44500 | 3429 |
| 542 | 20250408 | 101700 | 24798562525 | 44500 | 44650 | 44650 | 44350 | 6401 |
| 543 | 20250408 | 101600 | 24513706475 | 44650 | 44850 | 45150 | 44600 | 8172 |
| 544 | 20250408 | 101500 | 24147927375 | 44850 | 45050 | 45250 | 44600 | 15520 |
| 545 | 20250408 | 101400 | 23449637375 | 45050 | 44850 | 45050 | 44850 | 9774 |
| 546 | 20250408 | 101300 | 23010573725 | 44900 | 44550 | 44900 | 44500 | 3680 |
| 547 | 20250408 | 101200 | 22846070575 | 44550 | 44600 | 44650 | 44500 | 3545 |
| 548 | 20250408 | 101100 | 22688015425 | 44650 | 44700 | 44750 | 44450 | 5140 |
| 549 | 20250408 | 101000 | 22458833825 | 44750 | 44850 | 44950 | 44700 | 15860 |
| 550 | 20250408 | 100900 | 21747461650 | 44850 | 44850 | 44950 | 44550 | 16407 |
| 551 | 20250408 | 100800 | 21012566850 | 44800 | 44050 | 44850 | 44050 | 8161 |
| 552 | 20250408 | 100700 | 20648856250 | 44050 | 44150 | 44200 | 44050 | 2674 |
| 553 | 20250408 | 100600 | 20530886750 | 44150 | 43950 | 44200 | 43950 | 1173 |
| 554 | 20250408 | 100500 | 20479204100 | 43950 | 43900 | 44000 | 43850 | 2744 |
| 555 | 20250408 | 100400 | 20358642850 | 43900 | 44100 | 44100 | 43900 | 7014 |
| 556 | 20250408 | 100300 | 20050076750 | 44125 | 44150 | 44250 | 44050 | 1727 |
| 557 | 20250408 | 100200 | 19973897000 | 44200 | 44350 | 44400 | 44050 | 5904 |
| 558 | 20250408 | 100100 | 19712551500 | 44300 | 44050 | 44350 | 44050 | 4683 |
| 559 | 20250408 | 100000 | 19505533575 | 44050 | 43750 | 44050 | 43750 | 3730 |
| 560 | 20250408 | 095900 | 19341792825 | 43750 | 43750 | 43800 | 43600 | 1157 |
| 561 | 20250408 | 095800 | 19291188875 | 43750 | 43850 | 43850 | 43600 | 2434 |
| 562 | 20250408 | 095700 | 19184738975 | 43750 | 43700 | 43800 | 43650 | 3962 |
| 563 | 20250408 | 095600 | 19011546025 | 43800 | 43700 | 43850 | 43650 | 1739 |
| 564 | 20250408 | 095500 | 18935481675 | 43700 | 43750 | 43750 | 43600 | 1332 |
| 565 | 20250408 | 095400 | 18877311775 | 43750 | 43750 | 43800 | 43700 | 440 |
| 566 | 20250408 | 095300 | 18858065925 | 43700 | 43600 | 43850 | 43600 | 5185 |
| 567 | 20250408 | 095200 | 18631467525 | 43600 | 43750 | 43750 | 43550 | 3546 |
| 568 | 20250408 | 095100 | 18476803625 | 43750 | 43800 | 43900 | 43650 | 3710 |
| 569 | 20250408 | 095000 | 18314472625 | 43800 | 43650 | 43800 | 43600 | 621 |
| 570 | 20250408 | 094900 | 18287318575 | 43750 | 43650 | 43800 | 43600 | 968 |
| 571 | 20250408 | 094800 | 18245063875 | 43650 | 43850 | 43850 | 43650 | 1353 |
| 572 | 20250408 | 094700 | 18185849525 | 43850 | 43500 | 43950 | 43500 | 3779 |
| 573 | 20250408 | 094600 | 18020490325 | 43500 | 43650 | 43700 | 43500 | 2649 |
| 574 | 20250408 | 094500 | 17905062475 | 43650 | 43600 | 43700 | 43550 | 3841 |
| 575 | 20250408 | 094400 | 17737606775 | 43650 | 43650 | 43700 | 43600 | 667 |
| 576 | 20250408 | 094300 | 17708514775 | 43700 | 43600 | 43750 | 43600 | 2301 |
| 577 | 20250408 | 094200 | 17608022775 | 43600 | 43550 | 43700 | 43500 | 1197 |
| 578 | 20250408 | 094100 | 17555848925 | 43650 | 43750 | 43750 | 43400 | 4055 |
| 579 | 20250408 | 094000 | 17379264375 | 43750 | 43850 | 43900 | 43750 | 1667 |
| 580 | 20250408 | 093900 | 17306239900 | 43700 | 43550 | 43900 | 43500 | 6117 |
| 581 | 20250408 | 093800 | 17039176650 | 43500 | 43650 | 43650 | 43500 | 5860 |
| 582 | 20250408 | 093700 | 16783844100 | 43650 | 43650 | 43700 | 43550 | 4133 |
| 583 | 20250408 | 093600 | 16603500150 | 43650 | 43750 | 43950 | 43650 | 4413 |
| 584 | 20250408 | 093500 | 16410182050 | 43750 | 43650 | 43800 | 43600 | 1554 |
| 585 | 20250408 | 093400 | 16342260650 | 43650 | 43600 | 43650 | 43550 | 2647 |
| 586 | 20250408 | 093300 | 16226812150 | 43600 | 43700 | 43800 | 43550 | 3922 |
| 587 | 20250408 | 093200 | 16055665700 | 43700 | 43900 | 43950 | 43700 | 2219 |
| 588 | 20250408 | 093100 | 15958433850 | 43950 | 44050 | 44050 | 43850 | 2388 |
| 589 | 20250408 | 093000 | 15853525050 | 43950 | 43600 | 44150 | 43500 | 4819 |
| 590 | 20250408 | 092900 | 15642988750 | 43650 | 43850 | 43900 | 43550 | 6300 |
| 591 | 20250408 | 092800 | 15367794900 | 43900 | 44100 | 44100 | 43800 | 4986 |
| 592 | 20250408 | 092700 | 15148624050 | 44200 | 44200 | 44250 | 44100 | 6251 |
| 593 | 20250408 | 092600 | 14872642350 | 44250 | 44000 | 44250 | 43900 | 3891 |
| 594 | 20250408 | 092500 | 14700887200 | 44000 | 43750 | 44050 | 43700 | 7213 |
| 595 | 20250408 | 092400 | 14384571800 | 43750 | 43900 | 43950 | 43700 | 3112 |
| 596 | 20250408 | 092300 | 14248225050 | 43900 | 44250 | 44250 | 43800 | 6729 |
| 597 | 20250408 | 092200 | 13951565750 | 44250 | 44050 | 44250 | 44000 | 11554 |
| 598 | 20250408 | 092100 | 13441642550 | 44100 | 43600 | 44200 | 43550 | 14176 |
| 599 | 20250408 | 092000 | 12818293150 | 43550 | 43250 | 43550 | 43150 | 7995 |
| 600 | 20250408 | 091900 | 12471497600 | 43150 | 43350 | 43400 | 43100 | 6088 |
| 601 | 20250408 | 091800 | 12208507350 | 43350 | 43400 | 43550 | 43250 | 4847 |
| 602 | 20250408 | 091700 | 11998282100 | 43400 | 43200 | 43500 | 43200 | 2254 |
| 603 | 20250408 | 091600 | 11900617200 | 43200 | 43350 | 43350 | 43150 | 5739 |
| 604 | 20250408 | 091500 | 11652453550 | 43400 | 43200 | 43500 | 43100 | 4658 |
| 605 | 20250408 | 091400 | 11451061100 | 43200 | 43300 | 43350 | 43100 | 11381 |
| 606 | 20250408 | 091300 | 10959439800 | 43400 | 43600 | 43650 | 43300 | 6668 |
| 607 | 20250408 | 091200 | 10669511900 | 43600 | 43750 | 43800 | 43550 | 8657 |
| 608 | 20250408 | 091100 | 10291410850 | 43750 | 43800 | 43850 | 43600 | 11057 |
| 609 | 20250408 | 091000 | 9807789150 | 43800 | 43500 | 43900 | 43450 | 11731 |
| 610 | 20250408 | 090900 | 9295165950 | 43500 | 43100 | 43500 | 43000 | 14968 |
| 611 | 20250408 | 090800 | 8647292100 | 43100 | 43050 | 43150 | 42750 | 12285 |
| 612 | 20250408 | 090700 | 8119396075 | 43100 | 43150 | 43200 | 42950 | 11748 |
| 613 | 20250408 | 090600 | 7613361275 | 43200 | 42950 | 43200 | 42850 | 12122 |
| 614 | 20250408 | 090500 | 7091155875 | 42900 | 42750 | 43150 | 42550 | 18685 |
| 615 | 20250408 | 090400 | 6290785500 | 42750 | 43000 | 43150 | 42450 | 28101 |
| 616 | 20250408 | 090300 | 5088611000 | 43000 | 43100 | 43350 | 42900 | 30218 |
| 617 | 20250408 | 090200 | 3786864750 | 43100 | 43450 | 43900 | 43100 | 16360 |
| 618 | 20250408 | 090100 | 3078061525 | 43450 | 43750 | 43950 | 43300 | 22901 |
| 619 | 20250408 | 090000 | 2082035125 | 43800 | 44200 | 44650 | 43500 | 46904 |