33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 3 | 20250407 | 190800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20250407 | 190700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20250407 | 190600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20250407 | 190500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20250407 | 190400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20250407 | 190300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20250407 | 190200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20250407 | 190100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20250407 | 190000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20250407 | 185900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20250407 | 185800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20250407 | 185700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20250407 | 185600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20250407 | 185500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20250407 | 185400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20250407 | 185300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20250407 | 185200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20250407 | 185100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20250407 | 185000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20250407 | 184900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20250407 | 184800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20250407 | 184700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20250407 | 184600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20250407 | 184500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20250407 | 184400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20250407 | 184300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20250407 | 184200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20250407 | 184100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20250407 | 184000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20250407 | 183900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 33 | 20250407 | 183800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20250407 | 183700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20250407 | 183600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20250407 | 183500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20250407 | 183400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20250407 | 183300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20250407 | 183200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20250407 | 183100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20250407 | 183000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20250407 | 182900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20250407 | 182800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20250407 | 182700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20250407 | 182600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20250407 | 182500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20250407 | 182400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20250407 | 182300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20250407 | 182200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20250407 | 182100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20250407 | 182000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20250407 | 181900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20250407 | 181800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20250407 | 181700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20250407 | 181600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20250407 | 181500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20250407 | 181400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20250407 | 181300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20250407 | 181200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20250407 | 181100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20250407 | 181000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20250407 | 180900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 63 | 20250407 | 180800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20250407 | 180700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20250407 | 180600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20250407 | 180500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20250407 | 180400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20250407 | 180300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20250407 | 180200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20250407 | 180100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20250407 | 180000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20250407 | 175900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20250407 | 175800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20250407 | 175700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20250407 | 175600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20250407 | 175500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20250407 | 175400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20250407 | 175300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20250407 | 175200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20250407 | 175100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20250407 | 175000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20250407 | 174900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20250407 | 174800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20250407 | 174700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20250407 | 174600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20250407 | 174500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20250407 | 174400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20250407 | 174300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20250407 | 174200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20250407 | 174100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20250407 | 174000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20250407 | 173900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 93 | 20250407 | 173800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20250407 | 173700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20250407 | 173600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20250407 | 173500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20250407 | 173400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20250407 | 173300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20250407 | 173200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20250407 | 173100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20250407 | 173000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20250407 | 172900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20250407 | 172800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20250407 | 172700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20250407 | 172600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20250407 | 172500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20250407 | 172400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20250407 | 172300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20250407 | 172200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20250407 | 172100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20250407 | 172000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20250407 | 171900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20250407 | 171800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20250407 | 171700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20250407 | 171600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20250407 | 171500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20250407 | 171400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20250407 | 171300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20250407 | 171200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20250407 | 171100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20250407 | 171000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20250407 | 170900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 123 | 20250407 | 170800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20250407 | 170700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20250407 | 170600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20250407 | 170500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20250407 | 170400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20250407 | 170300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20250407 | 170200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20250407 | 170100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20250407 | 170000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20250407 | 165900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20250407 | 165800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20250407 | 165700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20250407 | 165600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20250407 | 165500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20250407 | 165400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20250407 | 165300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20250407 | 165200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20250407 | 165100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20250407 | 165000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20250407 | 164900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20250407 | 164800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20250407 | 164700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20250407 | 164600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20250407 | 164500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20250407 | 164400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20250407 | 164300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20250407 | 164200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20250407 | 164100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20250407 | 164000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20250407 | 163900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 153 | 20250407 | 163800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20250407 | 163700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20250407 | 163600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20250407 | 163500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20250407 | 163400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20250407 | 163300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20250407 | 163200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20250407 | 163100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20250407 | 163000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20250407 | 162900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20250407 | 162800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20250407 | 162700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20250407 | 162600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20250407 | 162500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20250407 | 162400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20250407 | 162300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20250407 | 162200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20250407 | 162100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20250407 | 162000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20250407 | 161900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20250407 | 161800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20250407 | 161700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20250407 | 161600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20250407 | 161500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20250407 | 161400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20250407 | 161300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20250407 | 161200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20250407 | 161100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20250407 | 161000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20250407 | 160900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 183 | 20250407 | 160800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20250407 | 160700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20250407 | 160600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20250407 | 160500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20250407 | 160400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20250407 | 160300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20250407 | 160200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20250407 | 160100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20250407 | 160000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20250407 | 155900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20250407 | 155800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20250407 | 155700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20250407 | 155600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20250407 | 155500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20250407 | 155400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20250407 | 155300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20250407 | 155200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20250407 | 155100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20250407 | 155000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20250407 | 154900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20250407 | 154800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20250407 | 154700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20250407 | 154600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20250407 | 154500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20250407 | 154400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20250407 | 154300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20250407 | 154200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20250407 | 154100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20250407 | 154000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20250407 | 153900 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 213 | 20250407 | 153800 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20250407 | 153700 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20250407 | 153600 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20250407 | 153500 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20250407 | 153400 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20250407 | 153300 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20250407 | 153200 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20250407 | 153100 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20250407 | 153000 | 11677633775 | 48200 | 48200 | 48200 | 48200 | 7294 |
| 222 | 20250407 | 152900 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20250407 | 152800 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20250407 | 152700 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20250407 | 152600 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20250407 | 152500 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20250407 | 152400 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20250407 | 152300 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20250407 | 152200 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20250407 | 152100 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20250407 | 152000 | 11326062975 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20250407 | 151900 | 11326062975 | 48200 | 48650 | 48650 | 48200 | 2917 |
| 233 | 20250407 | 151800 | 11184847925 | 48650 | 48700 | 48700 | 48400 | 789 |
| 234 | 20250407 | 151700 | 11146603125 | 48700 | 48600 | 48700 | 48450 | 1305 |
| 235 | 20250407 | 151600 | 11083270825 | 48500 | 48450 | 48600 | 48450 | 2094 |
| 236 | 20250407 | 151500 | 10981770325 | 48500 | 48500 | 48600 | 48450 | 519 |
| 237 | 20250407 | 151400 | 10956582175 | 48500 | 48450 | 48650 | 48450 | 575 |
| 238 | 20250407 | 151300 | 10928650425 | 48450 | 48550 | 48600 | 48400 | 527 |
| 239 | 20250407 | 151200 | 10903093975 | 48550 | 48650 | 48700 | 48500 | 703 |
| 240 | 20250407 | 151100 | 10868924175 | 48600 | 48500 | 48600 | 48400 | 2626 |
| 241 | 20250407 | 151000 | 10741534725 | 48500 | 48400 | 48550 | 48400 | 1749 |
| 242 | 20250407 | 150900 | 10656797725 | 48450 | 48600 | 48650 | 48450 | 982 |
| 243 | 20250407 | 150800 | 10609178125 | 48600 | 48650 | 48650 | 48550 | 540 |
| 244 | 20250407 | 150700 | 10582919625 | 48650 | 48600 | 48700 | 48600 | 571 |
| 245 | 20250407 | 150600 | 10555140825 | 48650 | 48700 | 48700 | 48600 | 481 |
| 246 | 20250407 | 150500 | 10531749575 | 48700 | 48800 | 48800 | 48650 | 194 |
| 247 | 20250407 | 150400 | 10522294325 | 48800 | 48800 | 48850 | 48700 | 1303 |
| 248 | 20250407 | 150300 | 10458768225 | 48850 | 48850 | 48900 | 48800 | 460 |
| 249 | 20250407 | 150200 | 10436300625 | 48850 | 48750 | 48850 | 48600 | 1273 |
| 250 | 20250407 | 150100 | 10374217525 | 48650 | 48550 | 48900 | 48550 | 2213 |
| 251 | 20250407 | 150000 | 10266447675 | 48550 | 48550 | 48600 | 48450 | 358 |
| 252 | 20250407 | 145900 | 10249070325 | 48550 | 48550 | 48650 | 48500 | 336 |
| 253 | 20250407 | 145800 | 10232759075 | 48600 | 48500 | 48650 | 48500 | 599 |
| 254 | 20250407 | 145700 | 10203669625 | 48500 | 48500 | 48500 | 48450 | 859 |
| 255 | 20250407 | 145600 | 10162018775 | 48550 | 48550 | 48600 | 48500 | 310 |
| 256 | 20250407 | 145500 | 10146979025 | 48550 | 48600 | 48650 | 48550 | 449 |
| 257 | 20250407 | 145400 | 10125162075 | 48650 | 48600 | 48700 | 48550 | 737 |
| 258 | 20250407 | 145300 | 10089346825 | 48600 | 48500 | 48700 | 48450 | 1008 |
| 259 | 20250407 | 145200 | 10040389275 | 48500 | 48450 | 48500 | 48350 | 449 |
| 260 | 20250407 | 145100 | 10018641325 | 48450 | 48450 | 48500 | 48350 | 908 |
| 261 | 20250407 | 145000 | 9974705825 | 48350 | 48400 | 48550 | 48350 | 2609 |
| 262 | 20250407 | 144900 | 9848406825 | 48400 | 48500 | 48500 | 48400 | 775 |
| 263 | 20250407 | 144800 | 9810845825 | 48500 | 48600 | 48600 | 48500 | 222 |
| 264 | 20250407 | 144700 | 9800069775 | 48600 | 48650 | 48700 | 48550 | 474 |
| 265 | 20250407 | 144600 | 9777012475 | 48700 | 48600 | 48700 | 48550 | 708 |
| 266 | 20250407 | 144500 | 9742590775 | 48650 | 48550 | 48650 | 48500 | 890 |
| 267 | 20250407 | 144400 | 9699380175 | 48550 | 48450 | 48550 | 48400 | 835 |
| 268 | 20250407 | 144300 | 9658924775 | 48500 | 48500 | 48500 | 48400 | 341 |
| 269 | 20250407 | 144200 | 9642395625 | 48500 | 48500 | 48500 | 48400 | 507 |
| 270 | 20250407 | 144100 | 9617830875 | 48500 | 48550 | 48550 | 48450 | 695 |
| 271 | 20250407 | 144000 | 9584123625 | 48550 | 48550 | 48600 | 48500 | 1827 |
| 272 | 20250407 | 143900 | 9495461450 | 48500 | 48500 | 48550 | 48450 | 1507 |
| 273 | 20250407 | 143800 | 9422424200 | 48500 | 48600 | 48650 | 48450 | 2325 |
| 274 | 20250407 | 143700 | 9309605850 | 48650 | 48650 | 48650 | 48550 | 331 |
| 275 | 20250407 | 143600 | 9293521600 | 48600 | 48650 | 48700 | 48600 | 829 |
| 276 | 20250407 | 143500 | 9253226000 | 48650 | 48600 | 48700 | 48600 | 432 |
| 277 | 20250407 | 143400 | 9232214650 | 48600 | 48700 | 48700 | 48600 | 318 |
| 278 | 20250407 | 143300 | 9216742800 | 48700 | 48750 | 48800 | 48650 | 1761 |
| 279 | 20250407 | 143200 | 9130997650 | 48800 | 48750 | 48800 | 48750 | 349 |
| 280 | 20250407 | 143100 | 9113979500 | 48750 | 48700 | 48800 | 48650 | 367 |
| 281 | 20250407 | 143000 | 9096107400 | 48700 | 48650 | 48850 | 48650 | 597 |
| 282 | 20250407 | 142900 | 9067006700 | 48700 | 48800 | 48800 | 48650 | 602 |
| 283 | 20250407 | 142800 | 9037696200 | 48800 | 48900 | 48900 | 48800 | 636 |
| 284 | 20250407 | 142700 | 9006628350 | 48950 | 48900 | 49000 | 48850 | 528 |
| 285 | 20250407 | 142600 | 8980818250 | 48900 | 48850 | 48950 | 48800 | 1078 |
| 286 | 20250407 | 142500 | 8928116300 | 48900 | 49000 | 49000 | 48800 | 1293 |
| 287 | 20250407 | 142400 | 8864929950 | 48950 | 49000 | 49050 | 48950 | 676 |
| 288 | 20250407 | 142300 | 8831833950 | 49000 | 49050 | 49050 | 48950 | 647 |
| 289 | 20250407 | 142200 | 8800121700 | 49050 | 48950 | 49050 | 48850 | 469 |
| 290 | 20250407 | 142100 | 8777144150 | 48950 | 49000 | 49000 | 48800 | 364 |
| 291 | 20250407 | 142000 | 8759341350 | 49000 | 48850 | 49050 | 48850 | 1912 |
| 292 | 20250407 | 141900 | 8665601150 | 48950 | 48850 | 49000 | 48850 | 715 |
| 293 | 20250407 | 141800 | 8630631750 | 48900 | 48650 | 48900 | 48650 | 1024 |
| 294 | 20250407 | 141700 | 8580753450 | 48650 | 48700 | 48750 | 48650 | 277 |
| 295 | 20250407 | 141600 | 8567267550 | 48700 | 48650 | 48750 | 48600 | 1059 |
| 296 | 20250407 | 141500 | 8515727250 | 48700 | 48650 | 48850 | 48650 | 303 |
| 297 | 20250407 | 141400 | 8500975950 | 48650 | 48700 | 48750 | 48650 | 616 |
| 298 | 20250407 | 141300 | 8470966550 | 48750 | 48900 | 48900 | 48650 | 1608 |
| 299 | 20250407 | 141200 | 8392612700 | 48900 | 48900 | 48900 | 48800 | 295 |
| 300 | 20250407 | 141100 | 8378198400 | 48900 | 48950 | 49000 | 48700 | 729 |
| 301 | 20250407 | 141000 | 8342553450 | 49000 | 49050 | 49050 | 48850 | 437 |
| 302 | 20250407 | 140900 | 8321164150 | 49050 | 49100 | 49100 | 48900 | 595 |
| 303 | 20250407 | 140800 | 8291970450 | 49100 | 48750 | 49150 | 48700 | 507 |
| 304 | 20250407 | 140700 | 8267168400 | 48750 | 48700 | 48800 | 48700 | 412 |
| 305 | 20250407 | 140600 | 8247087800 | 48700 | 48750 | 48750 | 48650 | 632 |
| 306 | 20250407 | 140500 | 8216318000 | 48700 | 48700 | 48800 | 48700 | 203 |
| 307 | 20250407 | 140400 | 8206428050 | 48700 | 48600 | 48900 | 48600 | 878 |
| 308 | 20250407 | 140300 | 8163660050 | 48650 | 48650 | 48650 | 48600 | 578 |
| 309 | 20250407 | 140200 | 8135542650 | 48650 | 48650 | 48750 | 48650 | 394 |
| 310 | 20250407 | 140100 | 8116365700 | 48750 | 48750 | 48800 | 48650 | 1365 |
| 311 | 20250407 | 140000 | 8049854900 | 48750 | 48750 | 48900 | 48750 | 596 |
| 312 | 20250407 | 135900 | 8020790250 | 48700 | 48700 | 48750 | 48700 | 425 |
| 313 | 20250407 | 135800 | 8000086850 | 48700 | 48700 | 48750 | 48700 | 806 |
| 314 | 20250407 | 135700 | 7960830900 | 48700 | 48750 | 48750 | 48700 | 605 |
| 315 | 20250407 | 135600 | 7931348000 | 48750 | 48750 | 48800 | 48700 | 261 |
| 316 | 20250407 | 135500 | 7918629550 | 48750 | 48800 | 48800 | 48750 | 798 |
| 317 | 20250407 | 135400 | 7879719200 | 48800 | 49000 | 49000 | 48800 | 1091 |
| 318 | 20250407 | 135300 | 7826430350 | 48950 | 48850 | 48950 | 48850 | 300 |
| 319 | 20250407 | 135200 | 7811764300 | 48900 | 48950 | 49000 | 48850 | 1153 |
| 320 | 20250407 | 135100 | 7755372550 | 48900 | 48900 | 49050 | 48850 | 676 |
| 321 | 20250407 | 135000 | 7722306300 | 48850 | 48850 | 48850 | 48850 | 94 |
| 322 | 20250407 | 134900 | 7717714400 | 48850 | 48850 | 48950 | 48850 | 351 |
| 323 | 20250407 | 134800 | 7700566800 | 48900 | 48950 | 49050 | 48900 | 736 |
| 324 | 20250407 | 134700 | 7664525000 | 48950 | 49050 | 49050 | 48950 | 1076 |
| 325 | 20250407 | 134600 | 7611803350 | 49000 | 49050 | 49100 | 49000 | 228 |
| 326 | 20250407 | 134500 | 7600622500 | 49050 | 49100 | 49150 | 49050 | 281 |
| 327 | 20250407 | 134400 | 7586836000 | 49100 | 49100 | 49150 | 49050 | 176 |
| 328 | 20250407 | 134300 | 7578196150 | 49100 | 49150 | 49150 | 49100 | 292 |
| 329 | 20250407 | 134200 | 7563846000 | 49150 | 49150 | 49300 | 49150 | 77 |
| 330 | 20250407 | 134100 | 7560058050 | 49200 | 49150 | 49200 | 49150 | 36 |
| 331 | 20250407 | 134000 | 7558286950 | 49150 | 49200 | 49300 | 49100 | 764 |
| 332 | 20250407 | 133900 | 7520672000 | 49100 | 49100 | 49100 | 49100 | 11 |
| 333 | 20250407 | 133800 | 7520131900 | 49050 | 49050 | 49050 | 49050 | 13 |
| 334 | 20250407 | 133700 | 7519494250 | 49100 | 49050 | 49200 | 49050 | 1333 |
| 335 | 20250407 | 133600 | 7454050850 | 49050 | 49150 | 49200 | 49050 | 157 |
| 336 | 20250407 | 133500 | 7446341550 | 49300 | 49100 | 49300 | 49050 | 529 |
| 337 | 20250407 | 133400 | 7420376600 | 49100 | 49000 | 49100 | 49000 | 674 |
| 338 | 20250407 | 133300 | 7387329750 | 49050 | 49050 | 49100 | 49050 | 35 |
| 339 | 20250407 | 133200 | 7385612300 | 49050 | 49200 | 49250 | 49050 | 799 |
| 340 | 20250407 | 133100 | 7346368450 | 49200 | 49200 | 49200 | 49200 | 6 |
| 341 | 20250407 | 133000 | 7346073250 | 49200 | 49200 | 49200 | 49150 | 90 |
| 342 | 20250407 | 132900 | 7341648250 | 49200 | 49150 | 49200 | 49150 | 11 |
| 343 | 20250407 | 132800 | 7341107200 | 49150 | 49300 | 49300 | 49150 | 764 |
| 344 | 20250407 | 132700 | 7303518500 | 49300 | 49250 | 49300 | 49200 | 118 |
| 345 | 20250407 | 132600 | 7297706350 | 49250 | 49250 | 49250 | 49250 | 17 |
| 346 | 20250407 | 132500 | 7296869100 | 49250 | 49250 | 49300 | 49200 | 159 |
| 347 | 20250407 | 132400 | 7289040150 | 49300 | 49300 | 49350 | 49250 | 293 |
| 348 | 20250407 | 132300 | 7274607500 | 49300 | 49300 | 49350 | 49300 | 136 |
| 349 | 20250407 | 132200 | 7267902000 | 49300 | 49300 | 49300 | 49300 | 115 |
| 350 | 20250407 | 132100 | 7262232500 | 49350 | 49300 | 49350 | 49300 | 37 |
| 351 | 20250407 | 132000 | 7260408100 | 49300 | 49300 | 49300 | 49300 | 145 |
| 352 | 20250407 | 131900 | 7253259600 | 49300 | 49200 | 49300 | 49200 | 336 |
| 353 | 20250407 | 131800 | 7236710300 | 49250 | 49300 | 49300 | 49200 | 295 |
| 354 | 20250407 | 131700 | 7222192450 | 49300 | 49400 | 49400 | 49300 | 1106 |
| 355 | 20250407 | 131600 | 7167603700 | 49400 | 49400 | 49400 | 49400 | 77 |
| 356 | 20250407 | 131500 | 7163799900 | 49350 | 49350 | 49350 | 49350 | 64 |
| 357 | 20250407 | 131400 | 7160641500 | 49350 | 49400 | 49400 | 49350 | 490 |
| 358 | 20250407 | 131300 | 7136450600 | 49450 | 49450 | 49450 | 49450 | 5 |
| 359 | 20250407 | 131200 | 7136203350 | 49400 | 49450 | 49500 | 49400 | 53 |
| 360 | 20250407 | 131100 | 7133584950 | 49450 | 49450 | 49500 | 49450 | 415 |
| 361 | 20250407 | 131000 | 7113059500 | 49500 | 49500 | 49500 | 49450 | 338 |
| 362 | 20250407 | 130900 | 7096331550 | 49500 | 49450 | 49550 | 49450 | 21 |
| 363 | 20250407 | 130800 | 7095291500 | 49550 | 49500 | 49550 | 49500 | 19 |
| 364 | 20250407 | 130700 | 7094350650 | 49550 | 49600 | 49600 | 49500 | 107 |
| 365 | 20250407 | 130600 | 7089051550 | 49600 | 49600 | 49600 | 49550 | 258 |
| 366 | 20250407 | 130500 | 7076260200 | 49600 | 49650 | 49650 | 49550 | 89 |
| 367 | 20250407 | 130400 | 7071848700 | 49600 | 49600 | 49600 | 49550 | 241 |
| 368 | 20250407 | 130300 | 7059895200 | 49600 | 49500 | 49600 | 49500 | 241 |
| 369 | 20250407 | 130200 | 7047957900 | 49500 | 49450 | 49500 | 49450 | 384 |
| 370 | 20250407 | 130100 | 7028959500 | 49450 | 49450 | 49500 | 49450 | 239 |
| 371 | 20250407 | 130000 | 7017140450 | 49450 | 49400 | 49500 | 49400 | 72 |
| 372 | 20250407 | 125900 | 7013583000 | 49550 | 49550 | 49550 | 49500 | 298 |
| 373 | 20250407 | 125800 | 6998828700 | 49500 | 49400 | 49500 | 49400 | 194 |
| 374 | 20250407 | 125700 | 6989239850 | 49450 | 49450 | 49450 | 49450 | 84 |
| 375 | 20250407 | 125600 | 6985086050 | 49500 | 49500 | 49550 | 49400 | 717 |
| 376 | 20250407 | 125500 | 6949590800 | 49550 | 49350 | 49700 | 49300 | 1287 |
| 377 | 20250407 | 125400 | 6885843300 | 49400 | 49200 | 49450 | 49200 | 1039 |
| 378 | 20250407 | 125300 | 6834550600 | 49200 | 49050 | 49300 | 49000 | 377 |
| 379 | 20250407 | 125200 | 6816011950 | 49100 | 49000 | 49100 | 48950 | 126 |
| 380 | 20250407 | 125100 | 6809835750 | 48950 | 48900 | 48950 | 48900 | 102 |
| 381 | 20250407 | 125000 | 6804846750 | 48850 | 49000 | 49050 | 48850 | 49 |
| 382 | 20250407 | 124900 | 6802447050 | 49000 | 49050 | 49050 | 49000 | 49 |
| 383 | 20250407 | 124800 | 6800043650 | 49000 | 48850 | 49000 | 48850 | 210 |
| 384 | 20250407 | 124700 | 6789769850 | 48850 | 48800 | 48850 | 48800 | 123 |
| 385 | 20250407 | 124600 | 6783761700 | 48800 | 48800 | 48800 | 48800 | 62 |
| 386 | 20250407 | 124500 | 6780736100 | 48800 | 48800 | 48800 | 48750 | 195 |
| 387 | 20250407 | 124400 | 6771221200 | 48800 | 48800 | 48800 | 48800 | 84 |
| 388 | 20250407 | 124300 | 6767122000 | 48850 | 48800 | 48850 | 48800 | 71 |
| 389 | 20250407 | 124200 | 6763654650 | 48800 | 48800 | 48800 | 48800 | 32 |
| 390 | 20250407 | 124100 | 6762093050 | 48800 | 48800 | 48800 | 48800 | 25 |
| 391 | 20250407 | 124000 | 6760873050 | 48800 | 48800 | 48850 | 48800 | 166 |
| 392 | 20250407 | 123900 | 6752765700 | 48750 | 48800 | 48800 | 48750 | 36 |
| 393 | 20250407 | 123800 | 6751009350 | 48800 | 48800 | 48800 | 48750 | 88 |
| 394 | 20250407 | 123700 | 6746715400 | 48750 | 48750 | 48750 | 48750 | 0 |
| 395 | 20250407 | 123600 | 6746715400 | 48750 | 48800 | 48800 | 48750 | 11 |
| 396 | 20250407 | 123500 | 6746179000 | 48800 | 48800 | 48800 | 48750 | 168 |
| 397 | 20250407 | 123400 | 6737982650 | 48800 | 48850 | 48850 | 48800 | 221 |
| 398 | 20250407 | 123300 | 6727197050 | 48850 | 48850 | 48850 | 48850 | 6 |
| 399 | 20250407 | 123200 | 6726903950 | 48900 | 48850 | 48900 | 48800 | 103 |
| 400 | 20250407 | 123100 | 6721870400 | 48850 | 48750 | 48850 | 48700 | 67 |
| 401 | 20250407 | 123000 | 6718604350 | 48750 | 48800 | 48800 | 48650 | 549 |
| 402 | 20250407 | 122900 | 6691835900 | 48700 | 48750 | 48800 | 48700 | 120 |
| 403 | 20250407 | 122800 | 6685984400 | 48750 | 48800 | 48850 | 48700 | 2102 |
| 404 | 20250407 | 122700 | 6583578600 | 48800 | 48850 | 48850 | 48800 | 101 |
| 405 | 20250407 | 122600 | 6578649750 | 48800 | 48850 | 48900 | 48800 | 655 |
| 406 | 20250407 | 122500 | 6546678000 | 48900 | 48950 | 48950 | 48850 | 223 |
| 407 | 20250407 | 122400 | 6535772850 | 48950 | 49000 | 49000 | 48950 | 138 |
| 408 | 20250407 | 122300 | 6529011100 | 48950 | 48950 | 48950 | 48950 | 35 |
| 409 | 20250407 | 122200 | 6527297850 | 48900 | 48850 | 48900 | 48800 | 71 |
| 410 | 20250407 | 122100 | 6523827150 | 48850 | 48850 | 48850 | 48850 | 79 |
| 411 | 20250407 | 122000 | 6519968000 | 48850 | 48850 | 48900 | 48800 | 126 |
| 412 | 20250407 | 121900 | 6513812900 | 48800 | 48850 | 48850 | 48800 | 271 |
| 413 | 20250407 | 121800 | 6500583250 | 48850 | 48850 | 48850 | 48800 | 344 |
| 414 | 20250407 | 121700 | 6483792100 | 48850 | 48900 | 48900 | 48850 | 21 |
| 415 | 20250407 | 121600 | 6482766150 | 48900 | 48850 | 48900 | 48850 | 395 |
| 416 | 20250407 | 121500 | 6463464700 | 48900 | 48950 | 49000 | 48900 | 956 |
| 417 | 20250407 | 121400 | 6416703200 | 48950 | 48950 | 48950 | 48950 | 19 |
| 418 | 20250407 | 121300 | 6415773150 | 49000 | 49000 | 49000 | 49000 | 11 |
| 419 | 20250407 | 121200 | 6415234150 | 49000 | 49000 | 49000 | 49000 | 85 |
| 420 | 20250407 | 121100 | 6411069150 | 49000 | 49050 | 49050 | 49000 | 43 |
| 421 | 20250407 | 121000 | 6408960400 | 49050 | 49000 | 49100 | 49000 | 86 |
| 422 | 20250407 | 120900 | 6404743700 | 49000 | 48950 | 49000 | 48950 | 183 |
| 423 | 20250407 | 120800 | 6395777100 | 49000 | 49050 | 49050 | 49000 | 17 |
| 424 | 20250407 | 120700 | 6394944000 | 49000 | 49100 | 49100 | 49000 | 139 |
| 425 | 20250407 | 120600 | 6388128400 | 49100 | 49200 | 49250 | 49100 | 378 |
| 426 | 20250407 | 120500 | 6369537950 | 49200 | 49150 | 49250 | 49150 | 167 |
| 427 | 20250407 | 120400 | 6361315500 | 49150 | 49250 | 49250 | 49100 | 114 |
| 428 | 20250407 | 120300 | 6355707650 | 49200 | 49050 | 49200 | 49050 | 438 |
| 429 | 20250407 | 120200 | 6334172600 | 49000 | 49100 | 49100 | 49000 | 131 |
| 430 | 20250407 | 120100 | 6327750500 | 49100 | 48950 | 49100 | 48950 | 85 |
| 431 | 20250407 | 120000 | 6323583350 | 48950 | 48900 | 48950 | 48900 | 96 |
| 432 | 20250407 | 115900 | 6318885150 | 48950 | 48900 | 48950 | 48900 | 183 |
| 433 | 20250407 | 115800 | 6309929800 | 48900 | 49000 | 49000 | 48900 | 796 |
| 434 | 20250407 | 115700 | 6270941450 | 49000 | 49000 | 49050 | 49000 | 346 |
| 435 | 20250407 | 115600 | 6253986950 | 49000 | 49050 | 49050 | 49000 | 142 |
| 436 | 20250407 | 115500 | 6247025000 | 49050 | 49100 | 49100 | 49000 | 634 |
| 437 | 20250407 | 115400 | 6215915450 | 49200 | 49150 | 49200 | 49150 | 157 |
| 438 | 20250407 | 115300 | 6208197800 | 49150 | 49200 | 49200 | 49150 | 705 |
| 439 | 20250407 | 115200 | 6173514700 | 49200 | 49250 | 49250 | 49200 | 104 |
| 440 | 20250407 | 115100 | 6168396400 | 49200 | 49300 | 49300 | 49200 | 149 |
| 441 | 20250407 | 115000 | 6161060150 | 49250 | 49200 | 49250 | 49200 | 119 |
| 442 | 20250407 | 114900 | 6155202050 | 49250 | 49250 | 49250 | 49200 | 107 |
| 443 | 20250407 | 114800 | 6149932500 | 49200 | 49300 | 49300 | 49200 | 67 |
| 444 | 20250407 | 114700 | 6146631550 | 49250 | 49200 | 49250 | 49200 | 82 |
| 445 | 20250407 | 114600 | 6142593550 | 49200 | 49200 | 49250 | 49200 | 150 |
| 446 | 20250407 | 114500 | 6135211800 | 49350 | 49250 | 49350 | 49200 | 77 |
| 447 | 20250407 | 114400 | 6131415000 | 49250 | 49200 | 49250 | 49150 | 4423 |
| 448 | 20250407 | 114300 | 5913803900 | 49200 | 49250 | 49250 | 49200 | 75 |
| 449 | 20250407 | 114200 | 5910110450 | 49300 | 49300 | 49300 | 49200 | 161 |
| 450 | 20250407 | 114100 | 5902179250 | 49300 | 49300 | 49350 | 49300 | 194 |
| 451 | 20250407 | 114000 | 5892611850 | 49300 | 49250 | 49300 | 49200 | 185 |
| 452 | 20250407 | 113900 | 5883496050 | 49200 | 49250 | 49250 | 49200 | 86 |
| 453 | 20250407 | 113800 | 5879264300 | 49200 | 49250 | 49250 | 49200 | 283 |
| 454 | 20250407 | 113700 | 5865326900 | 49250 | 49300 | 49300 | 49250 | 141 |
| 455 | 20250407 | 113600 | 5858376600 | 49300 | 49350 | 49350 | 49300 | 26 |
| 456 | 20250407 | 113500 | 5857094400 | 49350 | 49250 | 49450 | 49250 | 864 |
| 457 | 20250407 | 113400 | 5814467700 | 49300 | 49300 | 49350 | 49300 | 393 |
| 458 | 20250407 | 113300 | 5795091250 | 49300 | 49350 | 49450 | 49300 | 497 |
| 459 | 20250407 | 113200 | 5770557750 | 49400 | 49350 | 49400 | 49350 | 81 |
| 460 | 20250407 | 113100 | 5766558800 | 49350 | 49400 | 49450 | 49350 | 44 |
| 461 | 20250407 | 113000 | 5764386750 | 49300 | 49350 | 49450 | 49300 | 156 |
| 462 | 20250407 | 112900 | 5756686700 | 49400 | 49350 | 49400 | 49300 | 242 |
| 463 | 20250407 | 112800 | 5744739800 | 49300 | 49350 | 49350 | 49300 | 571 |
| 464 | 20250407 | 112700 | 5716563750 | 49350 | 49350 | 49400 | 49350 | 93 |
| 465 | 20250407 | 112600 | 5711970800 | 49350 | 49350 | 49350 | 49350 | 71 |
| 466 | 20250407 | 112500 | 5708466950 | 49350 | 49400 | 49450 | 49350 | 112 |
| 467 | 20250407 | 112400 | 5702933450 | 49400 | 49450 | 49450 | 49400 | 250 |
| 468 | 20250407 | 112300 | 5690571800 | 49450 | 49550 | 49550 | 49450 | 430 |
| 469 | 20250407 | 112200 | 5669286400 | 49550 | 49550 | 49650 | 49500 | 537 |
| 470 | 20250407 | 112100 | 5642639300 | 49500 | 49450 | 49500 | 49450 | 84 |
| 471 | 20250407 | 112000 | 5638484300 | 49500 | 49400 | 49500 | 49400 | 1599 |
| 472 | 20250407 | 111900 | 5559338150 | 49400 | 49400 | 49450 | 49350 | 198 |
| 473 | 20250407 | 111800 | 5549554100 | 49400 | 49400 | 49400 | 49400 | 305 |
| 474 | 20250407 | 111700 | 5534487100 | 49400 | 49450 | 49450 | 49400 | 149 |
| 475 | 20250407 | 111600 | 5527126250 | 49400 | 49400 | 49450 | 49400 | 252 |
| 476 | 20250407 | 111500 | 5514677000 | 49400 | 49450 | 49450 | 49400 | 143 |
| 477 | 20250407 | 111400 | 5507610350 | 49450 | 49400 | 49450 | 49400 | 76 |
| 478 | 20250407 | 111300 | 5503853150 | 49400 | 49400 | 49450 | 49400 | 106 |
| 479 | 20250407 | 111200 | 5498614850 | 49400 | 49450 | 49500 | 49400 | 553 |
| 480 | 20250407 | 111100 | 5471268250 | 49450 | 49500 | 49500 | 49450 | 42 |
| 481 | 20250407 | 111000 | 5469190500 | 49500 | 49500 | 49500 | 49450 | 335 |
| 482 | 20250407 | 110900 | 5452609100 | 49500 | 49550 | 49550 | 49500 | 689 |
| 483 | 20250407 | 110800 | 5418494250 | 49550 | 49600 | 49650 | 49550 | 102 |
| 484 | 20250407 | 110700 | 5413433800 | 49550 | 49600 | 49600 | 49550 | 135 |
| 485 | 20250407 | 110600 | 5406738000 | 49550 | 49700 | 49700 | 49550 | 37 |
| 486 | 20250407 | 110500 | 5404900900 | 49750 | 49550 | 49750 | 49550 | 58 |
| 487 | 20250407 | 110400 | 5402019950 | 49550 | 49500 | 49600 | 49500 | 347 |
| 488 | 20250407 | 110300 | 5384821550 | 49500 | 49450 | 49500 | 49400 | 532 |
| 489 | 20250407 | 110200 | 5358491450 | 49450 | 49550 | 49550 | 49450 | 271 |
| 490 | 20250407 | 110100 | 5345077900 | 49600 | 49700 | 49700 | 49500 | 152 |
| 491 | 20250407 | 110000 | 5337540750 | 49700 | 49600 | 49700 | 49600 | 81 |
| 492 | 20250407 | 105900 | 5333517350 | 49600 | 49700 | 49700 | 49600 | 1079 |
| 493 | 20250407 | 105800 | 5279998450 | 49700 | 49700 | 49750 | 49650 | 245 |
| 494 | 20250407 | 105700 | 5267819800 | 49700 | 49500 | 49700 | 49450 | 447 |
| 495 | 20250407 | 105600 | 5245664050 | 49500 | 49550 | 49600 | 49500 | 127 |
| 496 | 20250407 | 105500 | 5239371000 | 49550 | 49400 | 49550 | 49400 | 318 |
| 497 | 20250407 | 105400 | 5223638350 | 49400 | 49500 | 49500 | 49350 | 607 |
| 498 | 20250407 | 105300 | 5193665900 | 49450 | 49400 | 49450 | 49350 | 119 |
| 499 | 20250407 | 105200 | 5187788700 | 49350 | 49400 | 49400 | 49300 | 174 |
| 500 | 20250407 | 105100 | 5179199550 | 49400 | 49450 | 49450 | 49400 | 701 |
| 501 | 20250407 | 105000 | 5144546500 | 49450 | 49400 | 49500 | 49400 | 298 |
| 502 | 20250407 | 104900 | 5129813550 | 49400 | 49600 | 49600 | 49400 | 402 |
| 503 | 20250407 | 104800 | 5109922400 | 49600 | 49600 | 49650 | 49550 | 197 |
| 504 | 20250407 | 104700 | 5100147850 | 49550 | 49600 | 49650 | 49550 | 69 |
| 505 | 20250407 | 104600 | 5096725650 | 49600 | 49750 | 49750 | 49600 | 252 |
| 506 | 20250407 | 104500 | 5084210450 | 49750 | 49800 | 49800 | 49700 | 214 |
| 507 | 20250407 | 104400 | 5073570400 | 49800 | 49800 | 49800 | 49650 | 798 |
| 508 | 20250407 | 104300 | 5033867600 | 49800 | 49850 | 49900 | 49800 | 461 |
| 509 | 20250407 | 104200 | 5010890050 | 49950 | 49950 | 50000 | 49850 | 303 |
| 510 | 20250407 | 104100 | 4995753650 | 49950 | 50100 | 50100 | 49950 | 186 |
| 511 | 20250407 | 104000 | 4986435200 | 50000 | 50100 | 50300 | 49950 | 250 |
| 512 | 20250407 | 103900 | 4973905700 | 50100 | 50000 | 50200 | 50000 | 491 |
| 513 | 20250407 | 103800 | 4949320700 | 50000 | 50000 | 50100 | 50000 | 473 |
| 514 | 20250407 | 103700 | 4925625500 | 50100 | 50100 | 50200 | 50000 | 529 |
| 515 | 20250407 | 103600 | 4899139600 | 50300 | 50300 | 50400 | 50200 | 686 |
| 516 | 20250407 | 103500 | 4864666400 | 50300 | 50400 | 50500 | 50200 | 1062 |
| 517 | 20250407 | 103400 | 4811200500 | 50400 | 50400 | 50500 | 50400 | 414 |
| 518 | 20250407 | 103300 | 4790311000 | 50300 | 50300 | 50700 | 50100 | 1524 |
| 519 | 20250407 | 103200 | 4713381900 | 50200 | 50200 | 50300 | 50100 | 474 |
| 520 | 20250407 | 103100 | 4689579900 | 50200 | 50100 | 50300 | 50100 | 534 |
| 521 | 20250407 | 103000 | 4662762250 | 50100 | 50200 | 50400 | 50100 | 480 |
| 522 | 20250407 | 102900 | 4638670950 | 50200 | 50200 | 50200 | 50100 | 242 |
| 523 | 20250407 | 102800 | 4626523450 | 50300 | 50200 | 50400 | 50200 | 308 |
| 524 | 20250407 | 102700 | 4611035250 | 50200 | 50000 | 50200 | 50000 | 652 |
| 525 | 20250407 | 102600 | 4578363650 | 50000 | 49850 | 50000 | 49775 | 2604 |
| 526 | 20250407 | 102500 | 4448325625 | 49850 | 49750 | 49850 | 49750 | 432 |
| 527 | 20250407 | 102400 | 4426809525 | 49800 | 49800 | 49800 | 49700 | 385 |
| 528 | 20250407 | 102300 | 4407642575 | 49800 | 49600 | 49900 | 49600 | 1700 |
| 529 | 20250407 | 102200 | 4323168375 | 49600 | 49500 | 49600 | 49400 | 147 |
| 530 | 20250407 | 102100 | 4315889675 | 49450 | 49350 | 49500 | 49300 | 786 |
| 531 | 20250407 | 102000 | 4277024975 | 49350 | 49350 | 49400 | 49200 | 236 |
| 532 | 20250407 | 101900 | 4265384175 | 49350 | 49100 | 49400 | 49100 | 1570 |
| 533 | 20250407 | 101800 | 4188178275 | 49100 | 49050 | 49100 | 48950 | 283 |
| 534 | 20250407 | 101700 | 4174302275 | 49100 | 49000 | 49100 | 48950 | 175 |
| 535 | 20250407 | 101600 | 4165720025 | 49000 | 49000 | 49150 | 48950 | 679 |
| 536 | 20250407 | 101500 | 4132431975 | 49000 | 49050 | 49100 | 49000 | 215 |
| 537 | 20250407 | 101400 | 4121890975 | 49050 | 49050 | 49050 | 48950 | 345 |
| 538 | 20250407 | 101300 | 4104982675 | 49100 | 49100 | 49100 | 48900 | 137 |
| 539 | 20250407 | 101200 | 4098269375 | 49000 | 49150 | 49150 | 49000 | 374 |
| 540 | 20250407 | 101100 | 4079916575 | 49150 | 49100 | 49150 | 49050 | 1704 |
| 541 | 20250407 | 101000 | 3996262175 | 49000 | 49100 | 49150 | 48950 | 461 |
| 542 | 20250407 | 100900 | 3973647125 | 49050 | 48950 | 49150 | 48950 | 736 |
| 543 | 20250407 | 100800 | 3937551375 | 49000 | 48900 | 49000 | 48800 | 417 |
| 544 | 20250407 | 100700 | 3917143525 | 48900 | 48850 | 48950 | 48800 | 374 |
| 545 | 20250407 | 100600 | 3898866475 | 48800 | 48850 | 48950 | 48800 | 569 |
| 546 | 20250407 | 100500 | 3871054925 | 48850 | 48800 | 48900 | 48700 | 1828 |
| 547 | 20250407 | 100400 | 3781942325 | 48900 | 48950 | 49000 | 48800 | 2014 |
| 548 | 20250407 | 100300 | 3683503975 | 48950 | 48900 | 49000 | 48850 | 179 |
| 549 | 20250407 | 100200 | 3674746825 | 48950 | 48950 | 49000 | 48900 | 258 |
| 550 | 20250407 | 100100 | 3662120375 | 49000 | 49050 | 49100 | 49000 | 130 |
| 551 | 20250407 | 100000 | 3655741525 | 49050 | 48900 | 49100 | 48850 | 393 |
| 552 | 20250407 | 095900 | 3636513075 | 48900 | 48900 | 48900 | 48800 | 2923 |
| 553 | 20250407 | 095800 | 3493804125 | 48900 | 48950 | 49000 | 48850 | 1113 |
| 554 | 20250407 | 095700 | 3439420425 | 48850 | 48850 | 49000 | 48800 | 544 |
| 555 | 20250407 | 095600 | 3412827225 | 48850 | 49200 | 49250 | 48800 | 674 |
| 556 | 20250407 | 095500 | 3379833625 | 49150 | 48900 | 49250 | 48900 | 328 |
| 557 | 20250407 | 095400 | 3363741575 | 48950 | 49100 | 49200 | 48800 | 1193 |
| 558 | 20250407 | 095300 | 3305379225 | 48950 | 49250 | 49250 | 48900 | 1042 |
| 559 | 20250407 | 095200 | 3254332475 | 49000 | 49050 | 49350 | 48850 | 1543 |
| 560 | 20250407 | 095100 | 3178724225 | 48950 | 48850 | 49100 | 48700 | 1042 |
| 561 | 20250407 | 095000 | 3127788525 | 48850 | 49150 | 49150 | 48800 | 2795 |
| 562 | 20250407 | 094900 | 2990889825 | 49150 | 49150 | 49250 | 49150 | 464 |
| 563 | 20250407 | 094800 | 2968071925 | 49150 | 49200 | 49200 | 49150 | 583 |
| 564 | 20250407 | 094700 | 2939401375 | 49200 | 49300 | 49350 | 49200 | 1391 |
| 565 | 20250407 | 094600 | 2870854175 | 49350 | 49500 | 49500 | 49350 | 734 |
| 566 | 20250407 | 094500 | 2834599025 | 49500 | 49550 | 49600 | 49350 | 1386 |
| 567 | 20250407 | 094400 | 2766030375 | 49500 | 49600 | 49650 | 49500 | 286 |
| 568 | 20250407 | 094300 | 2751850675 | 49650 | 49700 | 49700 | 49650 | 300 |
| 569 | 20250407 | 094200 | 2736954175 | 49650 | 49650 | 49750 | 49600 | 466 |
| 570 | 20250407 | 094100 | 2713807375 | 49700 | 49750 | 49750 | 49650 | 301 |
| 571 | 20250407 | 094000 | 2698845925 | 49800 | 49800 | 49850 | 49800 | 151 |
| 572 | 20250407 | 093900 | 2691321925 | 49850 | 49900 | 49900 | 49750 | 255 |
| 573 | 20250407 | 093800 | 2678619375 | 49900 | 49750 | 49900 | 49750 | 780 |
| 574 | 20250407 | 093700 | 2639786475 | 49700 | 49800 | 49800 | 49700 | 530 |
| 575 | 20250407 | 093600 | 2613424625 | 49750 | 49800 | 49800 | 49750 | 322 |
| 576 | 20250407 | 093500 | 2597396925 | 49900 | 49750 | 49950 | 49700 | 695 |
| 577 | 20250407 | 093400 | 2562818725 | 49700 | 49550 | 49900 | 49550 | 1392 |
| 578 | 20250407 | 093300 | 2493639375 | 49650 | 49650 | 49900 | 49500 | 498 |
| 579 | 20250407 | 093200 | 2468894325 | 49650 | 49650 | 49700 | 49650 | 419 |
| 580 | 20250407 | 093100 | 2448089425 | 49650 | 49650 | 49650 | 49450 | 2568 |
| 581 | 20250407 | 093000 | 2320978875 | 49600 | 49700 | 49750 | 49600 | 1088 |
| 582 | 20250407 | 092900 | 2266948875 | 49650 | 49650 | 49750 | 49600 | 898 |
| 583 | 20250407 | 092800 | 2222356925 | 49700 | 49850 | 49850 | 49500 | 3206 |
| 584 | 20250407 | 092700 | 2063198025 | 49850 | 49950 | 50000 | 49850 | 327 |
| 585 | 20250407 | 092600 | 2046882125 | 49950 | 50100 | 50200 | 49900 | 1023 |
| 586 | 20250407 | 092500 | 1995732575 | 50100 | 49950 | 50100 | 49900 | 843 |
| 587 | 20250407 | 092400 | 1953602375 | 49900 | 49950 | 49950 | 49850 | 185 |
| 588 | 20250407 | 092300 | 1944373625 | 49950 | 50200 | 50200 | 49900 | 318 |
| 589 | 20250407 | 092200 | 1928484075 | 50100 | 50000 | 50100 | 49850 | 694 |
| 590 | 20250407 | 092100 | 1893751775 | 49900 | 49850 | 50100 | 49850 | 112 |
| 591 | 20250407 | 092000 | 1888158425 | 50100 | 49800 | 50100 | 49800 | 1213 |
| 592 | 20250407 | 091900 | 1827500000 | 49800 | 49850 | 49900 | 49750 | 231 |
| 593 | 20250407 | 091800 | 1815992750 | 49750 | 49850 | 49900 | 49650 | 1460 |
| 594 | 20250407 | 091700 | 1743378050 | 49900 | 49950 | 49950 | 49750 | 1271 |
| 595 | 20250407 | 091600 | 1680002200 | 50100 | 50200 | 50300 | 49950 | 395 |
| 596 | 20250407 | 091500 | 1660215650 | 50300 | 50300 | 50300 | 50100 | 376 |
| 597 | 20250407 | 091400 | 1641330950 | 50300 | 50000 | 50300 | 50000 | 352 |
| 598 | 20250407 | 091300 | 1623675850 | 50300 | 50200 | 50400 | 50100 | 465 |
| 599 | 20250407 | 091200 | 1600312250 | 50200 | 50200 | 50400 | 50100 | 970 |
| 600 | 20250407 | 091100 | 1551610650 | 50400 | 50200 | 50500 | 49900 | 507 |
| 601 | 20250407 | 091000 | 1526196000 | 50200 | 50300 | 50700 | 49950 | 2100 |
| 602 | 20250407 | 090900 | 1421024000 | 50400 | 50000 | 50400 | 49950 | 662 |
| 603 | 20250407 | 090800 | 1387788750 | 50000 | 50200 | 50200 | 49900 | 1016 |
| 604 | 20250407 | 090700 | 1336954250 | 50000 | 50300 | 50300 | 50000 | 815 |
| 605 | 20250407 | 090600 | 1296126850 | 50200 | 50000 | 50500 | 50000 | 2294 |
| 606 | 20250407 | 090500 | 1180877150 | 49800 | 49900 | 50100 | 49550 | 3196 |
| 607 | 20250407 | 090400 | 1021663000 | 49900 | 50100 | 50200 | 49900 | 3371 |
| 608 | 20250407 | 090300 | 853140000 | 50200 | 50100 | 50600 | 50000 | 1036 |
| 609 | 20250407 | 090200 | 801092900 | 50100 | 50100 | 50200 | 49900 | 1837 |
| 610 | 20250407 | 090100 | 709264800 | 50000 | 50000 | 50300 | 49900 | 2744 |
| 611 | 20250407 | 090000 | 571871800 | 50100 | 50200 | 50700 | 49300 | 11441 |