34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 3 | 20250409 | 192400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20250409 | 192300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20250409 | 192200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20250409 | 192100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20250409 | 192000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20250409 | 191900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20250409 | 191800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20250409 | 191700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20250409 | 191600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20250409 | 191500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20250409 | 191400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20250409 | 191300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20250409 | 191200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20250409 | 191100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20250409 | 191000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20250409 | 190900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20250409 | 190800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20250409 | 190700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20250409 | 190600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20250409 | 190500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20250409 | 190400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20250409 | 190300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20250409 | 190200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20250409 | 190100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20250409 | 190000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20250409 | 185900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20250409 | 185800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20250409 | 185700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20250409 | 185600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20250409 | 185500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 33 | 20250409 | 185400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20250409 | 185300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20250409 | 185200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20250409 | 185100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20250409 | 185000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20250409 | 184900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20250409 | 184800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20250409 | 184700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20250409 | 184600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20250409 | 184500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20250409 | 184400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20250409 | 184300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20250409 | 184200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20250409 | 184100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20250409 | 184000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20250409 | 183900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20250409 | 183800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20250409 | 183700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20250409 | 183600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20250409 | 183500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20250409 | 183400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20250409 | 183300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20250409 | 183200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20250409 | 183100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20250409 | 183000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20250409 | 182900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20250409 | 182800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20250409 | 182700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20250409 | 182600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20250409 | 182500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 63 | 20250409 | 182400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20250409 | 182300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20250409 | 182200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20250409 | 182100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20250409 | 182000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20250409 | 181900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20250409 | 181800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20250409 | 181700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20250409 | 181600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20250409 | 181500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20250409 | 181400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20250409 | 181300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20250409 | 181200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20250409 | 181100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20250409 | 181000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20250409 | 180900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20250409 | 180800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20250409 | 180700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20250409 | 180600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20250409 | 180500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20250409 | 180400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20250409 | 180300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20250409 | 180200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20250409 | 180100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20250409 | 180000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20250409 | 175900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20250409 | 175800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20250409 | 175700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20250409 | 175600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20250409 | 175500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 93 | 20250409 | 175400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20250409 | 175300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20250409 | 175200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20250409 | 175100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20250409 | 175000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20250409 | 174900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20250409 | 174800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20250409 | 174700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20250409 | 174600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20250409 | 174500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20250409 | 174400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20250409 | 174300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20250409 | 174200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20250409 | 174100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20250409 | 174000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20250409 | 173900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20250409 | 173800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20250409 | 173700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20250409 | 173600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20250409 | 173500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20250409 | 173400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20250409 | 173300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20250409 | 173200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20250409 | 173100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20250409 | 173000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20250409 | 172900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20250409 | 172800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20250409 | 172700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20250409 | 172600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20250409 | 172500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 123 | 20250409 | 172400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20250409 | 172300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20250409 | 172200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20250409 | 172100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20250409 | 172000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20250409 | 171900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20250409 | 171800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20250409 | 171700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20250409 | 171600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20250409 | 171500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20250409 | 171400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20250409 | 171300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20250409 | 171200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20250409 | 171100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20250409 | 171000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20250409 | 170900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20250409 | 170800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20250409 | 170700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20250409 | 170600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20250409 | 170500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20250409 | 170400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20250409 | 170300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20250409 | 170200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20250409 | 170100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20250409 | 170000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20250409 | 165900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20250409 | 165800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20250409 | 165700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20250409 | 165600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20250409 | 165500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 153 | 20250409 | 165400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20250409 | 165300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20250409 | 165200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20250409 | 165100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20250409 | 165000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20250409 | 164900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20250409 | 164800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20250409 | 164700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20250409 | 164600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20250409 | 164500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20250409 | 164400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20250409 | 164300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20250409 | 164200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20250409 | 164100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20250409 | 164000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20250409 | 163900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20250409 | 163800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20250409 | 163700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20250409 | 163600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20250409 | 163500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20250409 | 163400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20250409 | 163300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20250409 | 163200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20250409 | 163100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20250409 | 163000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20250409 | 162900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20250409 | 162800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20250409 | 162700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20250409 | 162600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20250409 | 162500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 183 | 20250409 | 162400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20250409 | 162300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20250409 | 162200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20250409 | 162100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20250409 | 162000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20250409 | 161900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20250409 | 161800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20250409 | 161700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20250409 | 161600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20250409 | 161500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20250409 | 161400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20250409 | 161300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20250409 | 161200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20250409 | 161100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20250409 | 161000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20250409 | 160900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20250409 | 160800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20250409 | 160700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20250409 | 160600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20250409 | 160500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20250409 | 160400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20250409 | 160300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20250409 | 160200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20250409 | 160100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20250409 | 160000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20250409 | 155900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20250409 | 155800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20250409 | 155700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20250409 | 155600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20250409 | 155500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 213 | 20250409 | 155400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20250409 | 155300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20250409 | 155200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20250409 | 155100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20250409 | 155000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20250409 | 154900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20250409 | 154800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20250409 | 154700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20250409 | 154600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20250409 | 154500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20250409 | 154400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20250409 | 154300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20250409 | 154200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20250409 | 154100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20250409 | 154000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20250409 | 153900 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20250409 | 153800 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20250409 | 153700 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20250409 | 153600 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20250409 | 153500 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20250409 | 153400 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20250409 | 153300 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20250409 | 153200 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20250409 | 153100 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20250409 | 153000 | 10843815600 | 47450 | 47450 | 47450 | 47450 | 4250 |
| 238 | 20250409 | 152900 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20250409 | 152800 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20250409 | 152700 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20250409 | 152600 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20250409 | 152500 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 243 | 20250409 | 152400 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20250409 | 152300 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20250409 | 152200 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20250409 | 152100 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20250409 | 152000 | 10642153100 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20250409 | 151900 | 10642153100 | 47450 | 47425 | 47450 | 47400 | 706 |
| 249 | 20250409 | 151800 | 10608656625 | 47450 | 47450 | 47450 | 47400 | 38 |
| 250 | 20250409 | 151700 | 10606854625 | 47400 | 47450 | 47450 | 47400 | 159 |
| 251 | 20250409 | 151600 | 10599314675 | 47400 | 47450 | 47450 | 47400 | 468 |
| 252 | 20250409 | 151500 | 10577124825 | 47400 | 47250 | 47450 | 47250 | 1551 |
| 253 | 20250409 | 151400 | 10503745175 | 47250 | 47250 | 47250 | 47225 | 460 |
| 254 | 20250409 | 151300 | 10482011775 | 47250 | 47225 | 47250 | 47225 | 319 |
| 255 | 20250409 | 151200 | 10466944600 | 47250 | 47250 | 47250 | 47200 | 210 |
| 256 | 20250409 | 151100 | 10457031900 | 47225 | 47250 | 47250 | 47200 | 71 |
| 257 | 20250409 | 151000 | 10453679650 | 47250 | 47250 | 47250 | 47200 | 118 |
| 258 | 20250409 | 150900 | 10448104350 | 47250 | 47200 | 47250 | 47200 | 2759 |
| 259 | 20250409 | 150800 | 10317865200 | 47200 | 47175 | 47200 | 47175 | 624 |
| 260 | 20250409 | 150700 | 10288412625 | 47200 | 47150 | 47200 | 47150 | 125 |
| 261 | 20250409 | 150600 | 10282514575 | 47200 | 47175 | 47200 | 47150 | 201 |
| 262 | 20250409 | 150500 | 10273031300 | 47150 | 47150 | 47200 | 47150 | 87 |
| 263 | 20250409 | 150400 | 10268928500 | 47200 | 47150 | 47200 | 47100 | 878 |
| 264 | 20250409 | 150300 | 10227531375 | 47150 | 47100 | 47150 | 47050 | 316 |
| 265 | 20250409 | 150200 | 10212639475 | 47100 | 47000 | 47100 | 47000 | 2513 |
| 266 | 20250409 | 150100 | 10094419275 | 47050 | 47050 | 47050 | 47000 | 301 |
| 267 | 20250409 | 150000 | 10080263575 | 47050 | 47000 | 47050 | 47000 | 433 |
| 268 | 20250409 | 145900 | 10059909575 | 47000 | 47000 | 47050 | 47000 | 1603 |
| 269 | 20250409 | 145800 | 9984560625 | 47000 | 47050 | 47050 | 47000 | 373 |
| 270 | 20250409 | 145700 | 9967023025 | 47050 | 47050 | 47050 | 47000 | 509 |
| 271 | 20250409 | 145600 | 9943086525 | 47050 | 47100 | 47150 | 47000 | 13766 |
| 272 | 20250409 | 145500 | 9295614425 | 47150 | 47150 | 47150 | 47100 | 2495 |
| 273 | 20250409 | 145400 | 9178086225 | 47100 | 47200 | 47200 | 47100 | 333 |
| 274 | 20250409 | 145300 | 9162386425 | 47200 | 47150 | 47200 | 47100 | 490 |
| 275 | 20250409 | 145200 | 9139285950 | 47100 | 47200 | 47250 | 47100 | 1064 |
| 276 | 20250409 | 145100 | 9089129900 | 47250 | 47150 | 47250 | 47150 | 498 |
| 277 | 20250409 | 145000 | 9065630400 | 47150 | 47100 | 47200 | 47100 | 137 |
| 278 | 20250409 | 144900 | 9059171300 | 47150 | 47150 | 47150 | 47100 | 209 |
| 279 | 20250409 | 144800 | 9049320975 | 47125 | 47150 | 47150 | 47100 | 2820 |
| 280 | 20250409 | 144700 | 8916471400 | 47200 | 47150 | 47200 | 47100 | 113 |
| 281 | 20250409 | 144600 | 8911143350 | 47150 | 47150 | 47200 | 47100 | 524 |
| 282 | 20250409 | 144500 | 8886443400 | 47150 | 47150 | 47150 | 47100 | 711 |
| 283 | 20250409 | 144400 | 8852952600 | 47150 | 47150 | 47200 | 47100 | 1205 |
| 284 | 20250409 | 144300 | 8796173900 | 47200 | 47200 | 47200 | 47100 | 238 |
| 285 | 20250409 | 144200 | 8784950475 | 47200 | 47150 | 47200 | 47150 | 526 |
| 286 | 20250409 | 144100 | 8760146275 | 47150 | 47200 | 47200 | 47150 | 1218 |
| 287 | 20250409 | 144000 | 8702713425 | 47150 | 47150 | 47200 | 47100 | 918 |
| 288 | 20250409 | 143900 | 8659443525 | 47100 | 47150 | 47200 | 47100 | 548 |
| 289 | 20250409 | 143800 | 8633614725 | 47150 | 47200 | 47250 | 47150 | 1574 |
| 290 | 20250409 | 143700 | 8559389975 | 47200 | 47300 | 47300 | 47150 | 1039 |
| 291 | 20250409 | 143600 | 8510328550 | 47250 | 47250 | 47300 | 47250 | 135 |
| 292 | 20250409 | 143500 | 8503949550 | 47300 | 47250 | 47300 | 47250 | 282 |
| 293 | 20250409 | 143400 | 8490611500 | 47250 | 47250 | 47300 | 47250 | 308 |
| 294 | 20250409 | 143300 | 8476049650 | 47300 | 47200 | 47300 | 47200 | 384 |
| 295 | 20250409 | 143200 | 8457911550 | 47250 | 47200 | 47250 | 47200 | 102 |
| 296 | 20250409 | 143100 | 8453093300 | 47200 | 47200 | 47250 | 47200 | 386 |
| 297 | 20250409 | 143000 | 8434866450 | 47200 | 47200 | 47200 | 47150 | 1008 |
| 298 | 20250409 | 142900 | 8387322500 | 47200 | 47175 | 47200 | 47150 | 132 |
| 299 | 20250409 | 142800 | 8381097275 | 47150 | 47150 | 47200 | 47150 | 918 |
| 300 | 20250409 | 142700 | 8337800700 | 47200 | 47150 | 47200 | 47150 | 355 |
| 301 | 20250409 | 142600 | 8321051400 | 47200 | 47150 | 47200 | 47150 | 450 |
| 302 | 20250409 | 142500 | 8299826650 | 47150 | 47200 | 47200 | 47150 | 429 |
| 303 | 20250409 | 142400 | 8279579400 | 47200 | 47250 | 47300 | 47150 | 2625 |
| 304 | 20250409 | 142300 | 8155677900 | 47250 | 47300 | 47300 | 47200 | 2371 |
| 305 | 20250409 | 142200 | 8043748275 | 47250 | 47200 | 47250 | 47200 | 667 |
| 306 | 20250409 | 142100 | 8012253900 | 47200 | 47250 | 47250 | 47200 | 478 |
| 307 | 20250409 | 142000 | 7989674900 | 47225 | 47250 | 47250 | 47200 | 275 |
| 308 | 20250409 | 141900 | 7976681500 | 47200 | 47300 | 47300 | 47200 | 152 |
| 309 | 20250409 | 141800 | 7969500625 | 47300 | 47250 | 47300 | 47200 | 651 |
| 310 | 20250409 | 141700 | 7938740525 | 47250 | 47250 | 47300 | 47200 | 313 |
| 311 | 20250409 | 141600 | 7923950475 | 47250 | 47250 | 47300 | 47250 | 258 |
| 312 | 20250409 | 141500 | 7911758275 | 47200 | 47250 | 47300 | 47200 | 447 |
| 313 | 20250409 | 141400 | 7890638300 | 47250 | 47250 | 47300 | 47200 | 590 |
| 314 | 20250409 | 141300 | 7862763200 | 47300 | 47250 | 47300 | 47250 | 88 |
| 315 | 20250409 | 141200 | 7858601500 | 47300 | 47300 | 47300 | 47250 | 360 |
| 316 | 20250409 | 141100 | 7841588725 | 47300 | 47250 | 47300 | 47200 | 690 |
| 317 | 20250409 | 141000 | 7808987700 | 47250 | 47200 | 47250 | 47200 | 813 |
| 318 | 20250409 | 140900 | 7770608375 | 47200 | 47300 | 47300 | 47200 | 1111 |
| 319 | 20250409 | 140800 | 7718117325 | 47300 | 47300 | 47350 | 47250 | 693 |
| 320 | 20250409 | 140700 | 7685336750 | 47350 | 47350 | 47350 | 47300 | 409 |
| 321 | 20250409 | 140600 | 7665986850 | 47350 | 47350 | 47350 | 47300 | 607 |
| 322 | 20250409 | 140500 | 7637262550 | 47350 | 47325 | 47350 | 47300 | 196 |
| 323 | 20250409 | 140400 | 7627984700 | 47350 | 47325 | 47350 | 47300 | 280 |
| 324 | 20250409 | 140300 | 7614727025 | 47350 | 47400 | 47400 | 47300 | 536 |
| 325 | 20250409 | 140200 | 7589343775 | 47400 | 47400 | 47450 | 47350 | 398 |
| 326 | 20250409 | 140100 | 7570494200 | 47400 | 47400 | 47450 | 47400 | 807 |
| 327 | 20250409 | 140000 | 7532238000 | 47450 | 47450 | 47500 | 47450 | 350 |
| 328 | 20250409 | 135900 | 7515630000 | 47450 | 47500 | 47500 | 47450 | 544 |
| 329 | 20250409 | 135800 | 7489815750 | 47450 | 47500 | 47500 | 47450 | 54 |
| 330 | 20250409 | 135700 | 7487251300 | 47450 | 47500 | 47500 | 47450 | 214 |
| 331 | 20250409 | 135600 | 7477092700 | 47500 | 47500 | 47500 | 47450 | 320 |
| 332 | 20250409 | 135500 | 7461905500 | 47500 | 47450 | 47500 | 47450 | 113 |
| 333 | 20250409 | 135400 | 7456540450 | 47500 | 47450 | 47500 | 47450 | 206 |
| 334 | 20250409 | 135300 | 7446760850 | 47450 | 47450 | 47500 | 47400 | 340 |
| 335 | 20250409 | 135200 | 7430629250 | 47450 | 47450 | 47450 | 47400 | 257 |
| 336 | 20250409 | 135100 | 7418440550 | 47400 | 47400 | 47450 | 47400 | 122 |
| 337 | 20250409 | 135000 | 7412656450 | 47450 | 47400 | 47450 | 47400 | 309 |
| 338 | 20250409 | 134900 | 7398005000 | 47450 | 47400 | 47450 | 47400 | 192 |
| 339 | 20250409 | 134800 | 7388901200 | 47400 | 47450 | 47450 | 47400 | 199 |
| 340 | 20250409 | 134700 | 7379463750 | 47450 | 47350 | 47450 | 47350 | 203 |
| 341 | 20250409 | 134600 | 7369842025 | 47350 | 47300 | 47400 | 47300 | 896 |
| 342 | 20250409 | 134500 | 7327401300 | 47300 | 47350 | 47350 | 47300 | 935 |
| 343 | 20250409 | 134400 | 7283169250 | 47350 | 47300 | 47350 | 47300 | 294 |
| 344 | 20250409 | 134300 | 7269255050 | 47300 | 47350 | 47350 | 47300 | 183 |
| 345 | 20250409 | 134200 | 7260594050 | 47300 | 47350 | 47350 | 47300 | 675 |
| 346 | 20250409 | 134100 | 7228663350 | 47350 | 47400 | 47400 | 47350 | 332 |
| 347 | 20250409 | 134000 | 7212941550 | 47400 | 47400 | 47400 | 47350 | 1549 |
| 348 | 20250409 | 133900 | 7139591700 | 47350 | 47350 | 47400 | 47350 | 176 |
| 349 | 20250409 | 133800 | 7131254675 | 47350 | 47400 | 47400 | 47350 | 302 |
| 350 | 20250409 | 133700 | 7116942300 | 47375 | 47400 | 47400 | 47350 | 257 |
| 351 | 20250409 | 133600 | 7104765150 | 47350 | 47375 | 47400 | 47350 | 334 |
| 352 | 20250409 | 133500 | 7088946775 | 47350 | 47350 | 47400 | 47300 | 331 |
| 353 | 20250409 | 133400 | 7073276325 | 47300 | 47350 | 47350 | 47300 | 491 |
| 354 | 20250409 | 133300 | 7050029925 | 47350 | 47300 | 47350 | 47300 | 390 |
| 355 | 20250409 | 133200 | 7031576000 | 47300 | 47375 | 47400 | 47300 | 581 |
| 356 | 20250409 | 133100 | 7004073075 | 47400 | 47300 | 47400 | 47300 | 718 |
| 357 | 20250409 | 133000 | 6970090250 | 47300 | 47350 | 47350 | 47300 | 442 |
| 358 | 20250409 | 132900 | 6949171650 | 47350 | 47350 | 47400 | 47300 | 601 |
| 359 | 20250409 | 132800 | 6920734500 | 47400 | 47350 | 47400 | 47350 | 493 |
| 360 | 20250409 | 132700 | 6897388150 | 47400 | 47550 | 47550 | 47300 | 5514 |
| 361 | 20250409 | 132600 | 6636094625 | 47550 | 47550 | 47600 | 47500 | 6528 |
| 362 | 20250409 | 132500 | 6325934350 | 47550 | 47550 | 47600 | 47550 | 880 |
| 363 | 20250409 | 132400 | 6284084500 | 47550 | 47600 | 47600 | 47550 | 150 |
| 364 | 20250409 | 132300 | 6276950400 | 47600 | 47650 | 47650 | 47600 | 2441 |
| 365 | 20250409 | 132200 | 6160744975 | 47650 | 47650 | 47675 | 47650 | 236 |
| 366 | 20250409 | 132100 | 6149498700 | 47650 | 47650 | 47675 | 47650 | 349 |
| 367 | 20250409 | 132000 | 6132868600 | 47650 | 47700 | 47700 | 47650 | 204 |
| 368 | 20250409 | 131900 | 6123146100 | 47700 | 47700 | 47700 | 47650 | 384 |
| 369 | 20250409 | 131800 | 6104840900 | 47650 | 47700 | 47700 | 47650 | 568 |
| 370 | 20250409 | 131700 | 6077773150 | 47700 | 47675 | 47700 | 47650 | 461 |
| 371 | 20250409 | 131600 | 6055785100 | 47650 | 47650 | 47700 | 47650 | 238 |
| 372 | 20250409 | 131500 | 6044439700 | 47650 | 47700 | 47700 | 47650 | 120 |
| 373 | 20250409 | 131400 | 6038720700 | 47700 | 47650 | 47700 | 47650 | 170 |
| 374 | 20250409 | 131300 | 6030614650 | 47650 | 47700 | 47700 | 47650 | 236 |
| 375 | 20250409 | 131200 | 6019364000 | 47650 | 47700 | 47700 | 47650 | 370 |
| 376 | 20250409 | 131100 | 6001724900 | 47650 | 47700 | 47700 | 47650 | 1235 |
| 377 | 20250409 | 131000 | 5942867300 | 47700 | 47750 | 47750 | 47650 | 2256 |
| 378 | 20250409 | 130900 | 5835253950 | 47700 | 47750 | 47750 | 47700 | 453 |
| 379 | 20250409 | 130800 | 5813642050 | 47700 | 47700 | 47700 | 47700 | 53 |
| 380 | 20250409 | 130700 | 5811113950 | 47700 | 47750 | 47750 | 47700 | 214 |
| 381 | 20250409 | 130600 | 5800902400 | 47750 | 47800 | 47800 | 47700 | 280 |
| 382 | 20250409 | 130500 | 5787530900 | 47750 | 47775 | 47775 | 47750 | 1167 |
| 383 | 20250409 | 130400 | 5731799100 | 47800 | 47800 | 47800 | 47775 | 136 |
| 384 | 20250409 | 130300 | 5725300725 | 47800 | 47800 | 47800 | 47750 | 243 |
| 385 | 20250409 | 130200 | 5713690975 | 47800 | 47700 | 47800 | 47700 | 409 |
| 386 | 20250409 | 130100 | 5694172175 | 47750 | 47750 | 47750 | 47700 | 1870 |
| 387 | 20250409 | 130000 | 5604905050 | 47750 | 47800 | 47800 | 47750 | 181 |
| 388 | 20250409 | 125900 | 5596262250 | 47750 | 47800 | 47800 | 47750 | 537 |
| 389 | 20250409 | 125800 | 5570614200 | 47800 | 47850 | 47850 | 47800 | 1434 |
| 390 | 20250409 | 125700 | 5502068700 | 47800 | 47900 | 47900 | 47800 | 503 |
| 391 | 20250409 | 125600 | 5478013650 | 47900 | 47950 | 47950 | 47850 | 198 |
| 392 | 20250409 | 125500 | 5468536150 | 47950 | 47850 | 47950 | 47850 | 372 |
| 393 | 20250409 | 125400 | 5450720050 | 47850 | 47850 | 47900 | 47850 | 63 |
| 394 | 20250409 | 125300 | 5447704500 | 47850 | 47850 | 47900 | 47850 | 93 |
| 395 | 20250409 | 125200 | 5443252750 | 47850 | 47900 | 47900 | 47850 | 1055 |
| 396 | 20250409 | 125100 | 5392721300 | 47900 | 47900 | 47900 | 47850 | 122 |
| 397 | 20250409 | 125000 | 5386877850 | 47850 | 47850 | 47850 | 47850 | 141 |
| 398 | 20250409 | 124900 | 5380131000 | 47850 | 47850 | 47900 | 47850 | 605 |
| 399 | 20250409 | 124800 | 5351177500 | 47850 | 47900 | 47900 | 47850 | 263 |
| 400 | 20250409 | 124700 | 5338586600 | 47900 | 47900 | 47900 | 47850 | 102 |
| 401 | 20250409 | 124600 | 5333702050 | 47850 | 47850 | 47900 | 47850 | 263 |
| 402 | 20250409 | 124500 | 5321111200 | 47850 | 47950 | 47950 | 47850 | 605 |
| 403 | 20250409 | 124400 | 5292157650 | 47950 | 47900 | 47950 | 47900 | 732 |
| 404 | 20250409 | 124300 | 5257093950 | 47950 | 47950 | 47950 | 47900 | 188 |
| 405 | 20250409 | 124200 | 5248086100 | 47950 | 47950 | 48000 | 47900 | 146 |
| 406 | 20250409 | 124100 | 5241082750 | 47950 | 47950 | 48000 | 47900 | 623 |
| 407 | 20250409 | 124000 | 5211210500 | 47950 | 47950 | 47950 | 47900 | 208 |
| 408 | 20250409 | 123900 | 5201239800 | 47900 | 47950 | 47950 | 47900 | 434 |
| 409 | 20250409 | 123800 | 5180445000 | 47950 | 47950 | 48000 | 47900 | 125 |
| 410 | 20250409 | 123700 | 5174448800 | 47950 | 47950 | 47975 | 47900 | 371 |
| 411 | 20250409 | 123600 | 5156672050 | 47950 | 47950 | 47950 | 47900 | 310 |
| 412 | 20250409 | 123500 | 5141812650 | 47950 | 48000 | 48000 | 47950 | 201 |
| 413 | 20250409 | 123400 | 5132170050 | 47950 | 48000 | 48000 | 47950 | 276 |
| 414 | 20250409 | 123300 | 5118928000 | 48000 | 48000 | 48000 | 48000 | 127 |
| 415 | 20250409 | 123200 | 5112832000 | 48050 | 48000 | 48050 | 48000 | 265 |
| 416 | 20250409 | 123100 | 5100109750 | 48000 | 47950 | 48000 | 47950 | 325 |
| 417 | 20250409 | 123000 | 5084520700 | 47950 | 47950 | 48000 | 47950 | 178 |
| 418 | 20250409 | 122900 | 5075983450 | 48000 | 47950 | 48000 | 47950 | 126 |
| 419 | 20250409 | 122800 | 5069938150 | 47950 | 48000 | 48050 | 47950 | 547 |
| 420 | 20250409 | 122700 | 5043701000 | 48000 | 48050 | 48050 | 48000 | 1120 |
| 421 | 20250409 | 122600 | 4989937950 | 48050 | 48000 | 48050 | 48000 | 98 |
| 422 | 20250409 | 122500 | 4985229100 | 48000 | 48050 | 48050 | 48000 | 239 |
| 423 | 20250409 | 122400 | 4973747950 | 48050 | 48000 | 48050 | 48000 | 231 |
| 424 | 20250409 | 122300 | 4962649600 | 48000 | 48050 | 48050 | 48000 | 58 |
| 425 | 20250409 | 122200 | 4959863000 | 48050 | 48025 | 48050 | 48000 | 187 |
| 426 | 20250409 | 122100 | 4950883975 | 48050 | 48050 | 48050 | 48000 | 184 |
| 427 | 20250409 | 122000 | 4942044275 | 48050 | 48050 | 48050 | 48000 | 88 |
| 428 | 20250409 | 121900 | 4937816775 | 48000 | 48100 | 48100 | 48000 | 163 |
| 429 | 20250409 | 121800 | 4929984325 | 48100 | 48150 | 48150 | 48100 | 231 |
| 430 | 20250409 | 121700 | 4918871225 | 48150 | 48150 | 48150 | 48100 | 230 |
| 431 | 20250409 | 121600 | 4907796850 | 48100 | 48100 | 48100 | 48050 | 814 |
| 432 | 20250409 | 121500 | 4868643950 | 48050 | 48100 | 48100 | 48000 | 81 |
| 433 | 20250409 | 121400 | 4864750550 | 48050 | 48000 | 48050 | 48000 | 172 |
| 434 | 20250409 | 121300 | 4856487100 | 48050 | 48050 | 48100 | 48050 | 229 |
| 435 | 20250409 | 121200 | 4845478600 | 48050 | 48000 | 48050 | 48000 | 127 |
| 436 | 20250409 | 121100 | 4839376300 | 48000 | 48050 | 48050 | 48000 | 173 |
| 437 | 20250409 | 121000 | 4831065100 | 48000 | 48050 | 48050 | 48000 | 199 |
| 438 | 20250409 | 120900 | 4821508150 | 48000 | 48050 | 48050 | 48000 | 228 |
| 439 | 20250409 | 120800 | 4810557950 | 48000 | 48000 | 48050 | 48000 | 176 |
| 440 | 20250409 | 120700 | 4802106400 | 48000 | 48050 | 48050 | 48000 | 269 |
| 441 | 20250409 | 120600 | 4789189400 | 48050 | 48050 | 48050 | 48000 | 416 |
| 442 | 20250409 | 120500 | 4769216350 | 48050 | 48000 | 48050 | 48000 | 133 |
| 443 | 20250409 | 120400 | 4762828600 | 48050 | 48100 | 48150 | 48050 | 690 |
| 444 | 20250409 | 120300 | 4729664950 | 48100 | 48150 | 48150 | 48100 | 180 |
| 445 | 20250409 | 120200 | 4721001300 | 48050 | 48050 | 48100 | 48050 | 314 |
| 446 | 20250409 | 120100 | 4705908750 | 48050 | 48050 | 48100 | 48050 | 137 |
| 447 | 20250409 | 120000 | 4699320900 | 48050 | 48050 | 48100 | 48050 | 319 |
| 448 | 20250409 | 115900 | 4683983550 | 48050 | 48100 | 48100 | 48050 | 138 |
| 449 | 20250409 | 115800 | 4677348000 | 48100 | 48150 | 48150 | 48050 | 116 |
| 450 | 20250409 | 115700 | 4671768600 | 48150 | 48100 | 48150 | 48050 | 126 |
| 451 | 20250409 | 115600 | 4665703300 | 48100 | 48150 | 48150 | 48050 | 164 |
| 452 | 20250409 | 115500 | 4657816425 | 48150 | 48150 | 48150 | 48100 | 325 |
| 453 | 20250409 | 115400 | 4642182375 | 48100 | 48100 | 48100 | 48100 | 53 |
| 454 | 20250409 | 115300 | 4639633075 | 48050 | 48050 | 48150 | 48050 | 306 |
| 455 | 20250409 | 115200 | 4624918925 | 48075 | 48050 | 48075 | 48050 | 44 |
| 456 | 20250409 | 115100 | 4622804700 | 48100 | 48100 | 48150 | 48100 | 120 |
| 457 | 20250409 | 115000 | 4617032450 | 48100 | 48050 | 48100 | 48050 | 308 |
| 458 | 20250409 | 114900 | 4602223250 | 48050 | 48100 | 48100 | 48050 | 277 |
| 459 | 20250409 | 114800 | 4588910750 | 48050 | 48100 | 48100 | 48050 | 91 |
| 460 | 20250409 | 114700 | 4584534650 | 48050 | 48100 | 48100 | 48050 | 160 |
| 461 | 20250409 | 114600 | 4576841000 | 48050 | 48100 | 48100 | 48050 | 566 |
| 462 | 20250409 | 114500 | 4549620150 | 48100 | 48100 | 48150 | 48100 | 111 |
| 463 | 20250409 | 114400 | 4544277925 | 48100 | 48150 | 48150 | 48100 | 239 |
| 464 | 20250409 | 114300 | 4532772425 | 48150 | 48100 | 48150 | 48100 | 318 |
| 465 | 20250409 | 114200 | 4517466975 | 48100 | 48100 | 48100 | 48100 | 76 |
| 466 | 20250409 | 114100 | 4513811375 | 48100 | 48150 | 48150 | 48100 | 165 |
| 467 | 20250409 | 114000 | 4505872575 | 48150 | 48150 | 48150 | 48100 | 337 |
| 468 | 20250409 | 113900 | 4489647350 | 48150 | 48100 | 48150 | 48100 | 150 |
| 469 | 20250409 | 113800 | 4482424900 | 48100 | 48100 | 48150 | 48100 | 136 |
| 470 | 20250409 | 113700 | 4475882150 | 48100 | 48100 | 48100 | 48100 | 30 |
| 471 | 20250409 | 113600 | 4474439150 | 48100 | 48100 | 48100 | 48050 | 265 |
| 472 | 20250409 | 113500 | 4461692900 | 48050 | 48050 | 48100 | 48050 | 195 |
| 473 | 20250409 | 113400 | 4452319200 | 48050 | 48100 | 48100 | 48050 | 82 |
| 474 | 20250409 | 113300 | 4448376200 | 48050 | 48000 | 48050 | 48000 | 187 |
| 475 | 20250409 | 113200 | 4439392050 | 48000 | 48050 | 48050 | 48000 | 191 |
| 476 | 20250409 | 113100 | 4430219325 | 48050 | 48000 | 48050 | 48000 | 36 |
| 477 | 20250409 | 113000 | 4428491025 | 48000 | 48000 | 48000 | 48000 | 36 |
| 478 | 20250409 | 112900 | 4426763025 | 48000 | 48050 | 48050 | 48000 | 267 |
| 479 | 20250409 | 112800 | 4413940475 | 48050 | 48050 | 48050 | 48000 | 89 |
| 480 | 20250409 | 112700 | 4409666425 | 48000 | 48050 | 48050 | 48000 | 36 |
| 481 | 20250409 | 112600 | 4407937825 | 48050 | 48000 | 48050 | 48000 | 200 |
| 482 | 20250409 | 112500 | 4398332725 | 48000 | 48000 | 48000 | 47950 | 170 |
| 483 | 20250409 | 112400 | 4390174275 | 48000 | 48000 | 48000 | 47950 | 112 |
| 484 | 20250409 | 112300 | 4384800475 | 48000 | 48000 | 48000 | 47950 | 159 |
| 485 | 20250409 | 112200 | 4377173075 | 48000 | 48000 | 48000 | 47950 | 136 |
| 486 | 20250409 | 112100 | 4370646625 | 47950 | 48000 | 48000 | 47950 | 50 |
| 487 | 20250409 | 112000 | 4368247875 | 48000 | 48000 | 48000 | 47950 | 113 |
| 488 | 20250409 | 111900 | 4362827825 | 48000 | 47950 | 48000 | 47900 | 790 |
| 489 | 20250409 | 111800 | 4324942575 | 47950 | 47925 | 47950 | 47900 | 93 |
| 490 | 20250409 | 111700 | 4320484300 | 47900 | 47950 | 47950 | 47900 | 188 |
| 491 | 20250409 | 111600 | 4311474650 | 47900 | 47950 | 47950 | 47900 | 568 |
| 492 | 20250409 | 111500 | 4284259975 | 47950 | 47950 | 47950 | 47925 | 138 |
| 493 | 20250409 | 111400 | 4277643650 | 47900 | 47900 | 47950 | 47900 | 310 |
| 494 | 20250409 | 111300 | 4262791200 | 47900 | 47900 | 47950 | 47900 | 115 |
| 495 | 20250409 | 111200 | 4257279350 | 47900 | 47950 | 47950 | 47900 | 140 |
| 496 | 20250409 | 111100 | 4250568150 | 47950 | 47900 | 47950 | 47900 | 178 |
| 497 | 20250409 | 111000 | 4242038600 | 47900 | 47900 | 47950 | 47900 | 8 |
| 498 | 20250409 | 110900 | 4241655350 | 47950 | 47950 | 47950 | 47900 | 105 |
| 499 | 20250409 | 110800 | 4236622150 | 47950 | 47950 | 47950 | 47900 | 152 |
| 500 | 20250409 | 110700 | 4229339350 | 47900 | 47975 | 48000 | 47850 | 625 |
| 501 | 20250409 | 110600 | 4199405400 | 47950 | 47900 | 48000 | 47900 | 401 |
| 502 | 20250409 | 110500 | 4180179075 | 47900 | 47950 | 48000 | 47900 | 349 |
| 503 | 20250409 | 110400 | 4163441625 | 47950 | 48000 | 48000 | 47950 | 133 |
| 504 | 20250409 | 110300 | 4157063725 | 47950 | 47950 | 47950 | 47950 | 53 |
| 505 | 20250409 | 110200 | 4154522375 | 47950 | 48000 | 48050 | 47950 | 342 |
| 506 | 20250409 | 110100 | 4138100275 | 48000 | 48000 | 48000 | 48000 | 130 |
| 507 | 20250409 | 110000 | 4131860275 | 48050 | 47950 | 48050 | 47950 | 727 |
| 508 | 20250409 | 105900 | 4096967275 | 47900 | 47950 | 48000 | 47850 | 212 |
| 509 | 20250409 | 105800 | 4086803975 | 47950 | 47850 | 47950 | 47850 | 222 |
| 510 | 20250409 | 105700 | 4076159575 | 47850 | 47950 | 47950 | 47850 | 164 |
| 511 | 20250409 | 105600 | 4068303725 | 47925 | 47900 | 47950 | 47875 | 378 |
| 512 | 20250409 | 105500 | 4050194250 | 47850 | 47850 | 47900 | 47850 | 144 |
| 513 | 20250409 | 105400 | 4043299900 | 47900 | 47850 | 47900 | 47850 | 160 |
| 514 | 20250409 | 105300 | 4035637350 | 47900 | 47925 | 47950 | 47900 | 169 |
| 515 | 20250409 | 105200 | 4027541075 | 47900 | 47900 | 47900 | 47900 | 37 |
| 516 | 20250409 | 105100 | 4025768775 | 47900 | 47900 | 47900 | 47900 | 73 |
| 517 | 20250409 | 105000 | 4022272075 | 47900 | 47850 | 47900 | 47800 | 306 |
| 518 | 20250409 | 104900 | 4007625225 | 47800 | 47900 | 47900 | 47800 | 863 |
| 519 | 20250409 | 104800 | 3966332075 | 47850 | 47800 | 47900 | 47800 | 1072 |
| 520 | 20250409 | 104700 | 3915025525 | 47800 | 47850 | 47850 | 47800 | 251 |
| 521 | 20250409 | 104600 | 3903025350 | 47850 | 47850 | 47850 | 47800 | 133 |
| 522 | 20250409 | 104500 | 3896662925 | 47850 | 47850 | 47850 | 47800 | 76 |
| 523 | 20250409 | 104400 | 3893026375 | 47850 | 47850 | 47900 | 47850 | 142 |
| 524 | 20250409 | 104300 | 3886230525 | 47900 | 47850 | 47900 | 47850 | 337 |
| 525 | 20250409 | 104200 | 3870089475 | 47850 | 47850 | 47900 | 47800 | 139 |
| 526 | 20250409 | 104100 | 3863436600 | 47800 | 47900 | 47900 | 47800 | 387 |
| 527 | 20250409 | 104000 | 3844921800 | 47900 | 47850 | 47900 | 47850 | 44 |
| 528 | 20250409 | 103900 | 3842815800 | 47800 | 47850 | 47900 | 47800 | 175 |
| 529 | 20250409 | 103800 | 3834443550 | 47850 | 47800 | 47900 | 47750 | 451 |
| 530 | 20250409 | 103700 | 3812881300 | 47750 | 47800 | 47800 | 47750 | 190 |
| 531 | 20250409 | 103600 | 3803803800 | 47800 | 47750 | 47800 | 47750 | 372 |
| 532 | 20250409 | 103500 | 3786026900 | 47750 | 47800 | 47800 | 47750 | 319 |
| 533 | 20250409 | 103400 | 3770779900 | 47800 | 47800 | 47800 | 47750 | 284 |
| 534 | 20250409 | 103300 | 3757213150 | 47750 | 47750 | 47800 | 47750 | 253 |
| 535 | 20250409 | 103200 | 3745129950 | 47800 | 47800 | 47800 | 47750 | 3687 |
| 536 | 20250409 | 103100 | 3568937700 | 47800 | 47900 | 47900 | 47800 | 129 |
| 537 | 20250409 | 103000 | 3562764875 | 47850 | 47850 | 47850 | 47800 | 253 |
| 538 | 20250409 | 102900 | 3550658975 | 47900 | 47850 | 47900 | 47850 | 66 |
| 539 | 20250409 | 102800 | 3547498925 | 47850 | 47850 | 47850 | 47850 | 208 |
| 540 | 20250409 | 102700 | 3537546125 | 47900 | 47900 | 47900 | 47850 | 746 |
| 541 | 20250409 | 102600 | 3501846775 | 47900 | 47850 | 47900 | 47850 | 134 |
| 542 | 20250409 | 102500 | 3495428625 | 47850 | 47900 | 47900 | 47850 | 111 |
| 543 | 20250409 | 102400 | 3490113725 | 47900 | 47900 | 47900 | 47850 | 198 |
| 544 | 20250409 | 102300 | 3480635375 | 47900 | 47900 | 47950 | 47900 | 482 |
| 545 | 20250409 | 102200 | 3457547525 | 47900 | 47900 | 47900 | 47900 | 27 |
| 546 | 20250409 | 102100 | 3456254225 | 47900 | 47950 | 47950 | 47900 | 450 |
| 547 | 20250409 | 102000 | 3434696450 | 47950 | 47950 | 47950 | 47925 | 91 |
| 548 | 20250409 | 101900 | 3430333075 | 47900 | 47950 | 48000 | 47900 | 126 |
| 549 | 20250409 | 101800 | 3424291750 | 47950 | 48000 | 48000 | 47900 | 371 |
| 550 | 20250409 | 101700 | 3406506675 | 48000 | 47950 | 48000 | 47900 | 201 |
| 551 | 20250409 | 101600 | 3396865950 | 47900 | 47950 | 47950 | 47900 | 136 |
| 552 | 20250409 | 101500 | 3390346350 | 47950 | 47850 | 47950 | 47850 | 689 |
| 553 | 20250409 | 101400 | 3357347325 | 47850 | 47850 | 47850 | 47800 | 236 |
| 554 | 20250409 | 101300 | 3346054925 | 47800 | 47850 | 47850 | 47800 | 59 |
| 555 | 20250409 | 101200 | 3343233400 | 47850 | 47850 | 47900 | 47850 | 1359 |
| 556 | 20250409 | 101100 | 3278152100 | 47900 | 47900 | 47900 | 47850 | 145 |
| 557 | 20250409 | 101000 | 3271208050 | 47800 | 47800 | 47900 | 47800 | 1238 |
| 558 | 20250409 | 100900 | 3211974025 | 47850 | 47850 | 47850 | 47800 | 130 |
| 559 | 20250409 | 100800 | 3205758725 | 47850 | 47800 | 47850 | 47750 | 583 |
| 560 | 20250409 | 100700 | 3177914000 | 47750 | 47800 | 47850 | 47700 | 134 |
| 561 | 20250409 | 100600 | 3171507200 | 47750 | 47800 | 47850 | 47750 | 1333 |
| 562 | 20250409 | 100500 | 3107812200 | 47850 | 47850 | 47850 | 47800 | 202 |
| 563 | 20250409 | 100400 | 3098146950 | 47800 | 47850 | 47850 | 47800 | 117 |
| 564 | 20250409 | 100300 | 3092548750 | 47850 | 47800 | 47850 | 47800 | 793 |
| 565 | 20250409 | 100200 | 3054639300 | 47800 | 47800 | 47800 | 47775 | 194 |
| 566 | 20250409 | 100100 | 3045369825 | 47800 | 47800 | 47800 | 47750 | 293 |
| 567 | 20250409 | 100000 | 3031375350 | 47800 | 47750 | 47800 | 47750 | 369 |
| 568 | 20250409 | 095900 | 3013752050 | 47750 | 47750 | 47750 | 47700 | 347 |
| 569 | 20250409 | 095800 | 2997193450 | 47700 | 47750 | 47750 | 47700 | 435 |
| 570 | 20250409 | 095700 | 2976440700 | 47750 | 47750 | 47750 | 47700 | 1355 |
| 571 | 20250409 | 095600 | 2911789050 | 47750 | 47750 | 47750 | 47700 | 213 |
| 572 | 20250409 | 095500 | 2901620975 | 47750 | 47750 | 47750 | 47700 | 269 |
| 573 | 20250409 | 095400 | 2888784925 | 47750 | 47750 | 47750 | 47700 | 434 |
| 574 | 20250409 | 095300 | 2868062075 | 47750 | 47750 | 47750 | 47700 | 232 |
| 575 | 20250409 | 095200 | 2856990625 | 47700 | 47750 | 47750 | 47700 | 333 |
| 576 | 20250409 | 095100 | 2841106325 | 47750 | 47700 | 47750 | 47700 | 642 |
| 577 | 20250409 | 095000 | 2810479325 | 47700 | 47800 | 47800 | 47700 | 1243 |
| 578 | 20250409 | 094900 | 2751144775 | 47800 | 47800 | 47800 | 47750 | 204 |
| 579 | 20250409 | 094800 | 2741396075 | 47800 | 47800 | 47800 | 47750 | 726 |
| 580 | 20250409 | 094700 | 2706693875 | 47800 | 47800 | 47800 | 47750 | 104 |
| 581 | 20250409 | 094600 | 2701725450 | 47800 | 47750 | 47800 | 47750 | 1082 |
| 582 | 20250409 | 094500 | 2650056400 | 47750 | 47800 | 47800 | 47750 | 1250 |
| 583 | 20250409 | 094400 | 2590359550 | 47750 | 47750 | 47750 | 47750 | 95 |
| 584 | 20250409 | 094300 | 2585823300 | 47750 | 47750 | 47800 | 47750 | 525 |
| 585 | 20250409 | 094200 | 2560753950 | 47750 | 47750 | 47775 | 47700 | 664 |
| 586 | 20250409 | 094100 | 2529071100 | 47750 | 47800 | 47850 | 47700 | 2730 |
| 587 | 20250409 | 094000 | 2398761800 | 47800 | 47850 | 47875 | 47800 | 1377 |
| 588 | 20250409 | 093900 | 2332924450 | 47850 | 47850 | 47900 | 47800 | 584 |
| 589 | 20250409 | 093800 | 2304977150 | 47900 | 47900 | 47900 | 47850 | 24 |
| 590 | 20250409 | 093700 | 2303827600 | 47850 | 47900 | 47900 | 47850 | 142 |
| 591 | 20250409 | 093600 | 2297029600 | 47850 | 47900 | 47900 | 47850 | 240 |
| 592 | 20250409 | 093500 | 2285540625 | 47900 | 47850 | 47900 | 47825 | 588 |
| 593 | 20250409 | 093400 | 2257402925 | 47850 | 47800 | 47850 | 47800 | 309 |
| 594 | 20250409 | 093300 | 2242623725 | 47850 | 47850 | 47900 | 47800 | 356 |
| 595 | 20250409 | 093200 | 2225590925 | 47850 | 47900 | 47900 | 47750 | 659 |
| 596 | 20250409 | 093100 | 2194088625 | 47900 | 47800 | 47900 | 47800 | 155 |
| 597 | 20250409 | 093000 | 2186671225 | 47900 | 47750 | 47900 | 47700 | 2771 |
| 598 | 20250409 | 092900 | 2054282525 | 47700 | 47750 | 47750 | 47700 | 1777 |
| 599 | 20250409 | 092800 | 1969458325 | 47750 | 47800 | 47850 | 47750 | 1907 |
| 600 | 20250409 | 092700 | 1878379625 | 47750 | 47900 | 47900 | 47750 | 2350 |
| 601 | 20250409 | 092600 | 1765999225 | 47850 | 47900 | 47900 | 47800 | 2812 |
| 602 | 20250409 | 092500 | 1631375950 | 47950 | 48000 | 48050 | 47950 | 798 |
| 603 | 20250409 | 092400 | 1593084650 | 48000 | 47950 | 48000 | 47950 | 340 |
| 604 | 20250409 | 092300 | 1576772700 | 47950 | 47850 | 47950 | 47850 | 740 |
| 605 | 20250409 | 092200 | 1541314625 | 47850 | 48050 | 48050 | 47850 | 5470 |
| 606 | 20250409 | 092100 | 1278939775 | 48100 | 48050 | 48100 | 48050 | 916 |
| 607 | 20250409 | 092000 | 1234923675 | 48050 | 48100 | 48100 | 48050 | 759 |
| 608 | 20250409 | 091900 | 1198427525 | 48100 | 48100 | 48200 | 48050 | 341 |
| 609 | 20250409 | 091800 | 1182009775 | 48100 | 48150 | 48150 | 48100 | 1063 |
| 610 | 20250409 | 091700 | 1130871675 | 48125 | 48150 | 48200 | 48125 | 187 |
| 611 | 20250409 | 091600 | 1121867100 | 48150 | 48250 | 48250 | 48100 | 1888 |
| 612 | 20250409 | 091500 | 1030937600 | 48300 | 48350 | 48350 | 48250 | 1125 |
| 613 | 20250409 | 091400 | 976610000 | 48350 | 48400 | 48400 | 48350 | 249 |
| 614 | 20250409 | 091300 | 964566900 | 48350 | 48425 | 48450 | 48350 | 657 |
| 615 | 20250409 | 091200 | 932781425 | 48400 | 48450 | 48450 | 48400 | 211 |
| 616 | 20250409 | 091100 | 922568900 | 48450 | 48350 | 48450 | 48350 | 1040 |
| 617 | 20250409 | 091000 | 872218550 | 48350 | 48400 | 48400 | 48350 | 291 |
| 618 | 20250409 | 090900 | 858140725 | 48400 | 48350 | 48400 | 48250 | 236 |
| 619 | 20250409 | 090800 | 846737300 | 48350 | 48400 | 48400 | 48300 | 645 |
| 620 | 20250409 | 090700 | 815532775 | 48400 | 48450 | 48450 | 48400 | 340 |
| 621 | 20250409 | 090600 | 799069925 | 48450 | 48500 | 48500 | 48400 | 642 |
| 622 | 20250409 | 090500 | 767940725 | 48500 | 48450 | 48550 | 48450 | 218 |
| 623 | 20250409 | 090400 | 757367675 | 48600 | 48275 | 48650 | 48250 | 4452 |
| 624 | 20250409 | 090300 | 541902750 | 48250 | 48350 | 48350 | 48200 | 452 |
| 625 | 20250409 | 090200 | 520102475 | 48350 | 48300 | 48450 | 48250 | 2896 |
| 626 | 20250409 | 090100 | 380086300 | 48250 | 47950 | 48250 | 47925 | 830 |
| 627 | 20250409 | 090000 | 340157450 | 47950 | 48000 | 48350 | 47950 | 7062 |