33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 193400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 3 | 20250408 | 193300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20250408 | 193200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20250408 | 193100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20250408 | 193000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20250408 | 192900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20250408 | 192800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20250408 | 192700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20250408 | 192600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20250408 | 192500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20250408 | 192400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20250408 | 192300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20250408 | 192200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20250408 | 192100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20250408 | 192000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20250408 | 191900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20250408 | 191800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20250408 | 191700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20250408 | 191600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20250408 | 191500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20250408 | 191400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20250408 | 191300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20250408 | 191200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20250408 | 191100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20250408 | 191000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20250408 | 190900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20250408 | 190800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20250408 | 190700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20250408 | 190600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20250408 | 190500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20250408 | 190400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 33 | 20250408 | 190300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20250408 | 190200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20250408 | 190100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20250408 | 190000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20250408 | 185900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20250408 | 185800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20250408 | 185700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20250408 | 185600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20250408 | 185500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20250408 | 185400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20250408 | 185300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20250408 | 185200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20250408 | 185100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20250408 | 185000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20250408 | 184900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20250408 | 184800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20250408 | 184700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20250408 | 184600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20250408 | 184500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20250408 | 184400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20250408 | 184300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20250408 | 184200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20250408 | 184100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20250408 | 184000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20250408 | 183900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20250408 | 183800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20250408 | 183700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20250408 | 183600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20250408 | 183500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20250408 | 183400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 63 | 20250408 | 183300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20250408 | 183200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20250408 | 183100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20250408 | 183000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20250408 | 182900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20250408 | 182800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20250408 | 182700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20250408 | 182600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20250408 | 182500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20250408 | 182400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20250408 | 182300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20250408 | 182200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20250408 | 182100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20250408 | 182000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20250408 | 181900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20250408 | 181800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20250408 | 181700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20250408 | 181600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20250408 | 181500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20250408 | 181400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20250408 | 181300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20250408 | 181200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20250408 | 181100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20250408 | 181000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20250408 | 180900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20250408 | 180800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20250408 | 180700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20250408 | 180600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20250408 | 180500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20250408 | 180400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 93 | 20250408 | 180300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20250408 | 180200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20250408 | 180100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20250408 | 180000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20250408 | 175900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20250408 | 175800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20250408 | 175700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20250408 | 175600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20250408 | 175500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20250408 | 175400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20250408 | 175300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20250408 | 175200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20250408 | 175100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20250408 | 175000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20250408 | 174900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20250408 | 174800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20250408 | 174700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20250408 | 174600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20250408 | 174500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20250408 | 174400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20250408 | 174300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20250408 | 174200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20250408 | 174100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20250408 | 174000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20250408 | 173900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20250408 | 173800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20250408 | 173700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20250408 | 173600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20250408 | 173500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20250408 | 173400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 123 | 20250408 | 173300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20250408 | 173200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20250408 | 173100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20250408 | 173000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20250408 | 172900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20250408 | 172800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20250408 | 172700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20250408 | 172600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20250408 | 172500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20250408 | 172400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20250408 | 172300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20250408 | 172200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20250408 | 172100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20250408 | 172000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20250408 | 171900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20250408 | 171800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20250408 | 171700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20250408 | 171600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20250408 | 171500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20250408 | 171400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20250408 | 171300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20250408 | 171200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20250408 | 171100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20250408 | 171000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20250408 | 170900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20250408 | 170800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20250408 | 170700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20250408 | 170600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20250408 | 170500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20250408 | 170400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 153 | 20250408 | 170300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20250408 | 170200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20250408 | 170100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20250408 | 170000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20250408 | 165900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20250408 | 165800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20250408 | 165700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20250408 | 165600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20250408 | 165500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20250408 | 165400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20250408 | 165300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20250408 | 165200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20250408 | 165100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20250408 | 165000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20250408 | 164900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20250408 | 164800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20250408 | 164700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20250408 | 164600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20250408 | 164500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20250408 | 164400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20250408 | 164300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20250408 | 164200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20250408 | 164100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20250408 | 164000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20250408 | 163900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20250408 | 163800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20250408 | 163700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20250408 | 163600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20250408 | 163500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20250408 | 163400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 183 | 20250408 | 163300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20250408 | 163200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20250408 | 163100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20250408 | 163000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20250408 | 162900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20250408 | 162800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20250408 | 162700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20250408 | 162600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20250408 | 162500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20250408 | 162400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20250408 | 162300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20250408 | 162200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20250408 | 162100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20250408 | 162000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20250408 | 161900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20250408 | 161800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20250408 | 161700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20250408 | 161600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20250408 | 161500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20250408 | 161400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20250408 | 161300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20250408 | 161200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20250408 | 161100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20250408 | 161000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250408 | 160900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250408 | 160800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250408 | 160700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250408 | 160600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250408 | 160500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250408 | 160400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 213 | 20250408 | 160300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20250408 | 160200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20250408 | 160100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20250408 | 160000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20250408 | 155900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20250408 | 155800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20250408 | 155700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20250408 | 155600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20250408 | 155500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20250408 | 155400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20250408 | 155300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20250408 | 155200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20250408 | 155100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20250408 | 155000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20250408 | 154900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20250408 | 154800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20250408 | 154700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20250408 | 154600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20250408 | 154500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20250408 | 154400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20250408 | 154300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20250408 | 154200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20250408 | 154100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20250408 | 154000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20250408 | 153900 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20250408 | 153800 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 239 | 20250408 | 153700 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20250408 | 153600 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20250408 | 153500 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20250408 | 153400 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 243 | 20250408 | 153300 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20250408 | 153200 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20250408 | 153100 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20250408 | 153000 | 3926913750 | 38050 | 38050 | 38050 | 38050 | 2165 |
| 247 | 20250408 | 152900 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 248 | 20250408 | 152800 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 249 | 20250408 | 152700 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 250 | 20250408 | 152600 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20250408 | 152500 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20250408 | 152400 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20250408 | 152300 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20250408 | 152200 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20250408 | 152100 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20250408 | 152000 | 3844535500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20250408 | 151900 | 3844535500 | 37800 | 37800 | 37900 | 37800 | 282 |
| 258 | 20250408 | 151800 | 3833867750 | 37800 | 37650 | 37800 | 37650 | 250 |
| 259 | 20250408 | 151700 | 3824427250 | 37650 | 37650 | 37750 | 37600 | 568 |
| 260 | 20250408 | 151600 | 3803042200 | 37650 | 37650 | 37750 | 37600 | 559 |
| 261 | 20250408 | 151500 | 3781999350 | 37700 | 37600 | 37800 | 37600 | 882 |
| 262 | 20250408 | 151400 | 3748765850 | 37600 | 37650 | 37800 | 37550 | 1008 |
| 263 | 20250408 | 151300 | 3710823250 | 37650 | 37650 | 37850 | 37550 | 1029 |
| 264 | 20250408 | 151200 | 3672055450 | 37650 | 37700 | 37750 | 37600 | 764 |
| 265 | 20250408 | 151100 | 3643280650 | 37700 | 37700 | 37700 | 37500 | 742 |
| 266 | 20250408 | 151000 | 3615395100 | 37700 | 37650 | 37700 | 37600 | 1124 |
| 267 | 20250408 | 150900 | 3573076150 | 37700 | 37700 | 37700 | 37550 | 1396 |
| 268 | 20250408 | 150800 | 3520518750 | 37700 | 37700 | 37750 | 37600 | 872 |
| 269 | 20250408 | 150700 | 3487665550 | 37700 | 37600 | 37850 | 37600 | 1204 |
| 270 | 20250408 | 150600 | 3442246400 | 37650 | 37700 | 37850 | 37600 | 1167 |
| 271 | 20250408 | 150500 | 3398240150 | 37700 | 37650 | 37700 | 37550 | 955 |
| 272 | 20250408 | 150400 | 3362313200 | 37650 | 37600 | 37750 | 37550 | 1267 |
| 273 | 20250408 | 150300 | 3314628650 | 37750 | 37850 | 37850 | 37600 | 1284 |
| 274 | 20250408 | 150200 | 3266227950 | 37850 | 37700 | 37850 | 37700 | 1011 |
| 275 | 20250408 | 150100 | 3228051700 | 37700 | 37850 | 37950 | 37700 | 1447 |
| 276 | 20250408 | 150000 | 3173296150 | 37900 | 37900 | 37950 | 37850 | 1113 |
| 277 | 20250408 | 145900 | 3131122450 | 37900 | 37950 | 38000 | 37850 | 636 |
| 278 | 20250408 | 145800 | 3107010100 | 37900 | 37950 | 38000 | 37850 | 608 |
| 279 | 20250408 | 145700 | 3083951950 | 37950 | 38000 | 38000 | 37950 | 306 |
| 280 | 20250408 | 145600 | 3072327350 | 38000 | 37900 | 38050 | 37900 | 882 |
| 281 | 20250408 | 145500 | 3038836750 | 37900 | 37950 | 38000 | 37900 | 387 |
| 282 | 20250408 | 145400 | 3024155100 | 37950 | 38000 | 38050 | 37950 | 338 |
| 283 | 20250408 | 145300 | 3011313100 | 38000 | 37950 | 38000 | 37900 | 556 |
| 284 | 20250408 | 145200 | 2990204800 | 37950 | 37950 | 37950 | 37950 | 192 |
| 285 | 20250408 | 145100 | 2982918400 | 37950 | 38100 | 38100 | 37950 | 199 |
| 286 | 20250408 | 145000 | 2975353550 | 38100 | 37850 | 38100 | 37850 | 482 |
| 287 | 20250408 | 144900 | 2957059950 | 37850 | 37900 | 37900 | 37850 | 239 |
| 288 | 20250408 | 144800 | 2948009950 | 37950 | 37850 | 37950 | 37750 | 417 |
| 289 | 20250408 | 144700 | 2932219250 | 37750 | 37800 | 37850 | 37750 | 761 |
| 290 | 20250408 | 144600 | 2903448950 | 37850 | 37850 | 37900 | 37800 | 689 |
| 291 | 20250408 | 144500 | 2877368200 | 37850 | 37800 | 37950 | 37800 | 499 |
| 292 | 20250408 | 144400 | 2858456700 | 37800 | 37850 | 37875 | 37800 | 268 |
| 293 | 20250408 | 144300 | 2848317175 | 37850 | 37850 | 37900 | 37800 | 698 |
| 294 | 20250408 | 144200 | 2821892675 | 37850 | 37900 | 37900 | 37850 | 769 |
| 295 | 20250408 | 144100 | 2792761575 | 37850 | 37850 | 37900 | 37750 | 1390 |
| 296 | 20250408 | 144000 | 2740169425 | 37900 | 37900 | 37900 | 37800 | 623 |
| 297 | 20250408 | 143900 | 2716589625 | 37900 | 37850 | 37950 | 37800 | 377 |
| 298 | 20250408 | 143800 | 2702316125 | 37850 | 38050 | 38050 | 37850 | 1617 |
| 299 | 20250408 | 143700 | 2640898125 | 38050 | 38000 | 38150 | 38000 | 863 |
| 300 | 20250408 | 143600 | 2608070375 | 38050 | 38100 | 38100 | 38000 | 191 |
| 301 | 20250408 | 143500 | 2600804625 | 38100 | 38100 | 38150 | 38000 | 541 |
| 302 | 20250408 | 143400 | 2580198075 | 38000 | 38000 | 38050 | 38000 | 248 |
| 303 | 20250408 | 143300 | 2570768175 | 38000 | 38050 | 38050 | 37950 | 372 |
| 304 | 20250408 | 143200 | 2556635125 | 38050 | 38000 | 38150 | 38000 | 308 |
| 305 | 20250408 | 143100 | 2544905925 | 38000 | 38000 | 38150 | 38000 | 658 |
| 306 | 20250408 | 143000 | 2519859975 | 38000 | 37850 | 38050 | 37800 | 1152 |
| 307 | 20250408 | 142900 | 2476175625 | 37800 | 38000 | 38050 | 37800 | 1575 |
| 308 | 20250408 | 142800 | 2416467475 | 38000 | 38100 | 38100 | 38000 | 496 |
| 309 | 20250408 | 142700 | 2397596075 | 38100 | 38100 | 38150 | 38050 | 387 |
| 310 | 20250408 | 142600 | 2382858525 | 38100 | 38200 | 38250 | 38100 | 1570 |
| 311 | 20250408 | 142500 | 2322936175 | 38200 | 38150 | 38250 | 38150 | 1486 |
| 312 | 20250408 | 142400 | 2266168225 | 38150 | 38200 | 38200 | 38100 | 214 |
| 313 | 20250408 | 142300 | 2258003625 | 38200 | 38300 | 38300 | 38100 | 369 |
| 314 | 20250408 | 142200 | 2243904825 | 38300 | 38250 | 38300 | 38200 | 245 |
| 315 | 20250408 | 142100 | 2234533575 | 38250 | 38200 | 38250 | 38150 | 130 |
| 316 | 20250408 | 142000 | 2229565525 | 38200 | 38300 | 38300 | 38200 | 402 |
| 317 | 20250408 | 141900 | 2214183875 | 38300 | 38250 | 38300 | 38200 | 219 |
| 318 | 20250408 | 141800 | 2205808575 | 38250 | 38200 | 38300 | 38200 | 488 |
| 319 | 20250408 | 141700 | 2187159575 | 38250 | 38250 | 38250 | 38200 | 168 |
| 320 | 20250408 | 141600 | 2180736475 | 38250 | 38300 | 38300 | 38250 | 766 |
| 321 | 20250408 | 141500 | 2151408525 | 38250 | 38300 | 38350 | 38250 | 323 |
| 322 | 20250408 | 141400 | 2139039675 | 38300 | 38250 | 38350 | 38250 | 213 |
| 323 | 20250408 | 141300 | 2130883025 | 38250 | 38350 | 38350 | 38250 | 290 |
| 324 | 20250408 | 141200 | 2119779675 | 38300 | 38450 | 38450 | 38300 | 1040 |
| 325 | 20250408 | 141100 | 2079893525 | 38400 | 38450 | 38450 | 38400 | 169 |
| 326 | 20250408 | 141000 | 2073401125 | 38400 | 38450 | 38500 | 38400 | 293 |
| 327 | 20250408 | 140900 | 2062134125 | 38450 | 38450 | 38500 | 38450 | 164 |
| 328 | 20250408 | 140800 | 2055828275 | 38450 | 38500 | 38550 | 38450 | 280 |
| 329 | 20250408 | 140700 | 2045056425 | 38500 | 38500 | 38550 | 38450 | 249 |
| 330 | 20250408 | 140600 | 2035476425 | 38500 | 38550 | 38600 | 38400 | 967 |
| 331 | 20250408 | 140500 | 1998244775 | 38550 | 38500 | 38650 | 38500 | 267 |
| 332 | 20250408 | 140400 | 1987945275 | 38550 | 38600 | 38600 | 38500 | 1183 |
| 333 | 20250408 | 140300 | 1942305975 | 38600 | 38600 | 38600 | 38500 | 146 |
| 334 | 20250408 | 140200 | 1936677875 | 38550 | 38550 | 38650 | 38550 | 274 |
| 335 | 20250408 | 140100 | 1926112675 | 38650 | 38650 | 38700 | 38650 | 172 |
| 336 | 20250408 | 140000 | 1919460325 | 38650 | 38600 | 38650 | 38550 | 366 |
| 337 | 20250408 | 135900 | 1905328175 | 38650 | 38600 | 38650 | 38550 | 271 |
| 338 | 20250408 | 135800 | 1894862775 | 38600 | 38650 | 38650 | 38550 | 229 |
| 339 | 20250408 | 135700 | 1886018975 | 38650 | 38650 | 38750 | 38600 | 487 |
| 340 | 20250408 | 135600 | 1867182925 | 38550 | 38750 | 38800 | 38550 | 894 |
| 341 | 20250408 | 135500 | 1832626125 | 38700 | 38700 | 38800 | 38650 | 386 |
| 342 | 20250408 | 135400 | 1817672725 | 38700 | 38800 | 38800 | 38700 | 300 |
| 343 | 20250408 | 135300 | 1806052375 | 38750 | 38800 | 38800 | 38700 | 201 |
| 344 | 20250408 | 135200 | 1798263675 | 38800 | 38800 | 38800 | 38750 | 137 |
| 345 | 20250408 | 135100 | 1792951175 | 38800 | 38700 | 38850 | 38600 | 396 |
| 346 | 20250408 | 135000 | 1777605525 | 38600 | 38700 | 38750 | 38600 | 604 |
| 347 | 20250408 | 134900 | 1754228275 | 38700 | 38750 | 38750 | 38600 | 202 |
| 348 | 20250408 | 134800 | 1746417725 | 38750 | 38750 | 38800 | 38700 | 158 |
| 349 | 20250408 | 134700 | 1740296775 | 38750 | 38750 | 38800 | 38700 | 175 |
| 350 | 20250408 | 134600 | 1733515525 | 38750 | 38800 | 38800 | 38650 | 284 |
| 351 | 20250408 | 134500 | 1722506525 | 38850 | 38750 | 38850 | 38600 | 295 |
| 352 | 20250408 | 134400 | 1711087375 | 38750 | 38750 | 38800 | 38650 | 560 |
| 353 | 20250408 | 134300 | 1689418425 | 38650 | 38700 | 38750 | 38650 | 320 |
| 354 | 20250408 | 134200 | 1677033675 | 38700 | 38650 | 38700 | 38600 | 265 |
| 355 | 20250408 | 134100 | 1666789225 | 38650 | 38700 | 38750 | 38650 | 452 |
| 356 | 20250408 | 134000 | 1649305925 | 38700 | 38600 | 38750 | 38550 | 627 |
| 357 | 20250408 | 133900 | 1625079275 | 38600 | 38700 | 38700 | 38500 | 654 |
| 358 | 20250408 | 133800 | 1599839075 | 38700 | 38750 | 38850 | 38650 | 577 |
| 359 | 20250408 | 133700 | 1577465075 | 38750 | 38850 | 38950 | 38050 | 1703 |
| 360 | 20250408 | 133600 | 1511483375 | 38950 | 39050 | 39050 | 38900 | 554 |
| 361 | 20250408 | 133500 | 1489882825 | 39050 | 39000 | 39050 | 39000 | 174 |
| 362 | 20250408 | 133400 | 1483088775 | 39000 | 39250 | 39250 | 38850 | 4223 |
| 363 | 20250408 | 133300 | 1317827525 | 39300 | 39250 | 39300 | 39200 | 212 |
| 364 | 20250408 | 133200 | 1309506075 | 39250 | 39250 | 39300 | 39250 | 45 |
| 365 | 20250408 | 133100 | 1307739475 | 39300 | 39250 | 39300 | 39200 | 364 |
| 366 | 20250408 | 133000 | 1293453825 | 39150 | 39375 | 39400 | 39150 | 708 |
| 367 | 20250408 | 132900 | 1265635800 | 39400 | 39450 | 39450 | 39400 | 213 |
| 368 | 20250408 | 132800 | 1257241500 | 39450 | 39400 | 39450 | 39400 | 35 |
| 369 | 20250408 | 132700 | 1255861850 | 39400 | 39400 | 39450 | 39400 | 24 |
| 370 | 20250408 | 132600 | 1254916200 | 39400 | 39450 | 39450 | 39400 | 341 |
| 371 | 20250408 | 132500 | 1241468000 | 39500 | 39500 | 39550 | 39450 | 38 |
| 372 | 20250408 | 132400 | 1239967700 | 39500 | 39550 | 39550 | 39500 | 81 |
| 373 | 20250408 | 132300 | 1236768100 | 39550 | 39500 | 39600 | 39500 | 106 |
| 374 | 20250408 | 132200 | 1232574150 | 39500 | 39500 | 39500 | 39500 | 32 |
| 375 | 20250408 | 132100 | 1231310150 | 39500 | 39500 | 39550 | 39500 | 384 |
| 376 | 20250408 | 132000 | 1216141900 | 39500 | 39500 | 39550 | 39450 | 29 |
| 377 | 20250408 | 131900 | 1214996850 | 39500 | 39550 | 39600 | 39500 | 314 |
| 378 | 20250408 | 131800 | 1202589650 | 39550 | 39600 | 39650 | 39500 | 1027 |
| 379 | 20250408 | 131700 | 1161923500 | 39600 | 39650 | 39700 | 39600 | 756 |
| 380 | 20250408 | 131600 | 1131951400 | 39650 | 39650 | 39650 | 39600 | 90 |
| 381 | 20250408 | 131500 | 1128383900 | 39650 | 39750 | 39750 | 39650 | 183 |
| 382 | 20250408 | 131400 | 1121118400 | 39700 | 39650 | 39700 | 39650 | 380 |
| 383 | 20250408 | 131300 | 1106040400 | 39700 | 39750 | 39750 | 39700 | 92 |
| 384 | 20250408 | 131200 | 1102387750 | 39700 | 39700 | 39700 | 39650 | 56 |
| 385 | 20250408 | 131100 | 1100165100 | 39750 | 39800 | 39800 | 39700 | 702 |
| 386 | 20250408 | 131000 | 1072289300 | 39750 | 39750 | 39750 | 39750 | 35 |
| 387 | 20250408 | 130900 | 1070898050 | 39750 | 39750 | 39750 | 39750 | 137 |
| 388 | 20250408 | 130800 | 1065452300 | 39800 | 39800 | 39800 | 39800 | 0 |
| 389 | 20250408 | 130700 | 1065452300 | 39800 | 39800 | 39800 | 39800 | 46 |
| 390 | 20250408 | 130600 | 1063621500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 391 | 20250408 | 130500 | 1063621500 | 39850 | 39850 | 39850 | 39850 | 1 |
| 392 | 20250408 | 130400 | 1063581650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 393 | 20250408 | 130300 | 1063581650 | 39750 | 39850 | 39900 | 39750 | 130 |
| 394 | 20250408 | 130200 | 1058400200 | 39850 | 39850 | 39850 | 39850 | 1 |
| 395 | 20250408 | 130100 | 1058360350 | 39850 | 39850 | 39850 | 39850 | 114 |
| 396 | 20250408 | 130000 | 1053817450 | 39850 | 39900 | 39900 | 39850 | 103 |
| 397 | 20250408 | 125900 | 1049709500 | 39850 | 39800 | 39850 | 39800 | 100 |
| 398 | 20250408 | 125800 | 1045728450 | 39750 | 39750 | 39750 | 39750 | 173 |
| 399 | 20250408 | 125700 | 1038851700 | 39700 | 39700 | 39750 | 39700 | 133 |
| 400 | 20250408 | 125600 | 1033570700 | 39750 | 39750 | 39750 | 39750 | 112 |
| 401 | 20250408 | 125500 | 1029118700 | 39750 | 39750 | 39750 | 39750 | 18 |
| 402 | 20250408 | 125400 | 1028403200 | 39750 | 39750 | 39750 | 39750 | 105 |
| 403 | 20250408 | 125300 | 1024229450 | 39750 | 39750 | 39750 | 39750 | 329 |
| 404 | 20250408 | 125200 | 1011151700 | 39750 | 39800 | 39800 | 39700 | 501 |
| 405 | 20250408 | 125100 | 991258650 | 39750 | 39750 | 39750 | 39750 | 110 |
| 406 | 20250408 | 125000 | 986886150 | 39750 | 39750 | 39750 | 39750 | 164 |
| 407 | 20250408 | 124900 | 980367150 | 39750 | 39800 | 39800 | 39750 | 49 |
| 408 | 20250408 | 124800 | 978417950 | 39750 | 39800 | 39800 | 39750 | 14 |
| 409 | 20250408 | 124700 | 977861200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 410 | 20250408 | 124600 | 977861200 | 39800 | 39800 | 39800 | 39800 | 27 |
| 411 | 20250408 | 124500 | 976786600 | 39850 | 39850 | 39850 | 39800 | 22 |
| 412 | 20250408 | 124400 | 975910450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 413 | 20250408 | 124300 | 975910450 | 39900 | 39800 | 39900 | 39800 | 68 |
| 414 | 20250408 | 124200 | 973200300 | 39800 | 39800 | 39800 | 39800 | 11 |
| 415 | 20250408 | 124100 | 972762500 | 39800 | 39800 | 39800 | 39800 | 51 |
| 416 | 20250408 | 124000 | 970732700 | 39850 | 39850 | 39850 | 39850 | 6 |
| 417 | 20250408 | 123900 | 970493600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 418 | 20250408 | 123800 | 970493600 | 39800 | 39850 | 39850 | 39800 | 19 |
| 419 | 20250408 | 123700 | 969736950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 420 | 20250408 | 123600 | 969736950 | 39800 | 39800 | 39800 | 39750 | 47 |
| 421 | 20250408 | 123500 | 967866800 | 39800 | 39800 | 39800 | 39750 | 64 |
| 422 | 20250408 | 123400 | 965320050 | 39800 | 39800 | 39800 | 39800 | 9 |
| 423 | 20250408 | 123300 | 964961850 | 39800 | 39800 | 39850 | 39800 | 45 |
| 424 | 20250408 | 123200 | 963170550 | 39850 | 39800 | 39850 | 39800 | 336 |
| 425 | 20250408 | 123100 | 949784400 | 39850 | 39850 | 39850 | 39850 | 43 |
| 426 | 20250408 | 123000 | 948070850 | 39850 | 39800 | 39850 | 39800 | 44 |
| 427 | 20250408 | 122900 | 946317900 | 39800 | 39850 | 39850 | 39800 | 16 |
| 428 | 20250408 | 122800 | 945680750 | 39850 | 39850 | 39850 | 39850 | 0 |
| 429 | 20250408 | 122700 | 945680750 | 39850 | 39800 | 39850 | 39800 | 103 |
| 430 | 20250408 | 122600 | 941581250 | 39800 | 39750 | 39800 | 39750 | 12 |
| 431 | 20250408 | 122500 | 941104150 | 39800 | 39800 | 39800 | 39800 | 5 |
| 432 | 20250408 | 122400 | 940905150 | 39800 | 39800 | 39850 | 39800 | 43 |
| 433 | 20250408 | 122300 | 939193600 | 39850 | 39800 | 39850 | 39800 | 34 |
| 434 | 20250408 | 122200 | 937839150 | 39750 | 39800 | 39800 | 39750 | 170 |
| 435 | 20250408 | 122100 | 931079150 | 39850 | 39850 | 39850 | 39850 | 6 |
| 436 | 20250408 | 122000 | 930840050 | 39850 | 39850 | 39850 | 39800 | 15 |
| 437 | 20250408 | 121900 | 930242900 | 39800 | 39800 | 39800 | 39750 | 274 |
| 438 | 20250408 | 121800 | 919341200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 439 | 20250408 | 121700 | 919341200 | 39750 | 39800 | 39800 | 39750 | 11 |
| 440 | 20250408 | 121600 | 918903650 | 39750 | 39750 | 39750 | 39700 | 111 |
| 441 | 20250408 | 121500 | 914491550 | 39750 | 39750 | 39750 | 39600 | 441 |
| 442 | 20250408 | 121400 | 896995750 | 39700 | 39800 | 39800 | 39700 | 406 |
| 443 | 20250408 | 121300 | 880867500 | 39750 | 39800 | 39800 | 39750 | 167 |
| 444 | 20250408 | 121200 | 874221450 | 39750 | 39950 | 39950 | 39700 | 1276 |
| 445 | 20250408 | 121100 | 823483700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 446 | 20250408 | 121000 | 823483700 | 39950 | 39950 | 39950 | 39900 | 17 |
| 447 | 20250408 | 120900 | 822805000 | 39950 | 39950 | 39950 | 39950 | 7 |
| 448 | 20250408 | 120800 | 822525350 | 39950 | 39950 | 39950 | 39950 | 12 |
| 449 | 20250408 | 120700 | 822045950 | 40000 | 40000 | 40000 | 39850 | 462 |
| 450 | 20250408 | 120600 | 803604000 | 40050 | 40050 | 40050 | 40050 | 22 |
| 451 | 20250408 | 120500 | 802722900 | 40050 | 40050 | 40050 | 40050 | 182 |
| 452 | 20250408 | 120400 | 795433800 | 40150 | 40100 | 40150 | 40100 | 55 |
| 453 | 20250408 | 120300 | 793228100 | 40100 | 40100 | 40100 | 40100 | 32 |
| 454 | 20250408 | 120200 | 791944900 | 40100 | 40100 | 40100 | 40050 | 19 |
| 455 | 20250408 | 120100 | 791183700 | 40100 | 40050 | 40100 | 40050 | 32 |
| 456 | 20250408 | 120000 | 789902050 | 40050 | 40100 | 40100 | 40050 | 27 |
| 457 | 20250408 | 115900 | 788820500 | 40100 | 40100 | 40100 | 40100 | 12 |
| 458 | 20250408 | 115800 | 788339300 | 40050 | 40050 | 40050 | 40050 | 0 |
| 459 | 20250408 | 115700 | 788339300 | 40050 | 40050 | 40050 | 40050 | 12 |
| 460 | 20250408 | 115600 | 787858700 | 40100 | 40100 | 40100 | 40100 | 5 |
| 461 | 20250408 | 115500 | 787658200 | 40050 | 40050 | 40150 | 40050 | 184 |
| 462 | 20250408 | 115400 | 780277900 | 40150 | 40150 | 40150 | 40100 | 45 |
| 463 | 20250408 | 115300 | 778472650 | 40150 | 40150 | 40150 | 40150 | 0 |
| 464 | 20250408 | 115200 | 778472650 | 40150 | 40150 | 40150 | 40150 | 5 |
| 465 | 20250408 | 115100 | 778271900 | 40150 | 40200 | 40200 | 40150 | 72 |
| 466 | 20250408 | 115000 | 775380350 | 40200 | 40200 | 40200 | 40200 | 1 |
| 467 | 20250408 | 114900 | 775340150 | 40200 | 40200 | 40200 | 40200 | 11 |
| 468 | 20250408 | 114800 | 774897950 | 40200 | 40200 | 40200 | 40200 | 3 |
| 469 | 20250408 | 114700 | 774777350 | 40200 | 40250 | 40250 | 40200 | 14 |
| 470 | 20250408 | 114600 | 774214300 | 40200 | 40250 | 40250 | 40200 | 8 |
| 471 | 20250408 | 114500 | 773892350 | 40250 | 40150 | 40250 | 40150 | 48 |
| 472 | 20250408 | 114400 | 771962750 | 40200 | 40150 | 40200 | 40150 | 6 |
| 473 | 20250408 | 114300 | 771721700 | 40150 | 40150 | 40150 | 40150 | 0 |
| 474 | 20250408 | 114200 | 771721700 | 40150 | 40150 | 40150 | 40150 | 9 |
| 475 | 20250408 | 114100 | 771360350 | 40200 | 40200 | 40200 | 40200 | 7 |
| 476 | 20250408 | 114000 | 771078950 | 40200 | 40200 | 40200 | 40200 | 0 |
| 477 | 20250408 | 113900 | 771078950 | 40200 | 40200 | 40200 | 40200 | 7 |
| 478 | 20250408 | 113800 | 770797550 | 40150 | 40150 | 40150 | 40150 | 31 |
| 479 | 20250408 | 113700 | 769552900 | 40200 | 40150 | 40200 | 40150 | 22 |
| 480 | 20250408 | 113600 | 768668650 | 40100 | 40100 | 40100 | 40100 | 0 |
| 481 | 20250408 | 113500 | 768668650 | 40100 | 40100 | 40100 | 40100 | 10 |
| 482 | 20250408 | 113400 | 768267650 | 40150 | 40150 | 40150 | 40150 | 1 |
| 483 | 20250408 | 113300 | 768227500 | 40150 | 40150 | 40150 | 40150 | 5 |
| 484 | 20250408 | 113200 | 768026750 | 40150 | 40250 | 40250 | 40150 | 34 |
| 485 | 20250408 | 113100 | 766661050 | 40250 | 40200 | 40250 | 40200 | 31 |
| 486 | 20250408 | 113000 | 765414350 | 40250 | 40300 | 40300 | 40250 | 77 |
| 487 | 20250408 | 112900 | 762314700 | 40250 | 40300 | 40300 | 40250 | 25 |
| 488 | 20250408 | 112800 | 761307700 | 40300 | 40250 | 40300 | 40250 | 22 |
| 489 | 20250408 | 112700 | 760421900 | 40250 | 40250 | 40250 | 40250 | 42 |
| 490 | 20250408 | 112600 | 758731400 | 40300 | 40200 | 40300 | 40200 | 100 |
| 491 | 20250408 | 112500 | 754704300 | 40250 | 40250 | 40250 | 40250 | 11 |
| 492 | 20250408 | 112400 | 754261550 | 40250 | 40200 | 40250 | 40200 | 15 |
| 493 | 20250408 | 112300 | 753658200 | 40250 | 40250 | 40300 | 40250 | 68 |
| 494 | 20250408 | 112200 | 750920650 | 40300 | 40200 | 40300 | 40200 | 66 |
| 495 | 20250408 | 112100 | 748263550 | 40200 | 40200 | 40200 | 40200 | 2 |
| 496 | 20250408 | 112000 | 748183150 | 40200 | 40200 | 40250 | 40200 | 57 |
| 497 | 20250408 | 111900 | 745891250 | 40250 | 40300 | 40300 | 40250 | 108 |
| 498 | 20250408 | 111800 | 741542900 | 40300 | 40250 | 40300 | 40250 | 41 |
| 499 | 20250408 | 111700 | 739890900 | 40250 | 40250 | 40250 | 40250 | 63 |
| 500 | 20250408 | 111600 | 737355150 | 40200 | 40200 | 40200 | 40200 | 10 |
| 501 | 20250408 | 111500 | 736953150 | 40250 | 40250 | 40300 | 40250 | 53 |
| 502 | 20250408 | 111400 | 734819850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 503 | 20250408 | 111300 | 734819850 | 40250 | 40250 | 40350 | 40250 | 181 |
| 504 | 20250408 | 111200 | 727528950 | 40250 | 40200 | 40250 | 40200 | 78 |
| 505 | 20250408 | 111100 | 724391450 | 40250 | 40200 | 40250 | 40150 | 219 |
| 506 | 20250408 | 111000 | 715587950 | 40200 | 40100 | 40200 | 40050 | 291 |
| 507 | 20250408 | 110900 | 703916300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 508 | 20250408 | 110800 | 703916300 | 40100 | 40100 | 40100 | 40000 | 353 |
| 509 | 20250408 | 110700 | 689790050 | 40150 | 40250 | 40250 | 40150 | 31 |
| 510 | 20250408 | 110600 | 688544050 | 40300 | 40250 | 40300 | 40250 | 11 |
| 511 | 20250408 | 110500 | 688101150 | 40250 | 40300 | 40300 | 40250 | 39 |
| 512 | 20250408 | 110400 | 686531300 | 40250 | 40150 | 40300 | 40150 | 118 |
| 513 | 20250408 | 110300 | 681782400 | 40200 | 40300 | 40300 | 40200 | 46 |
| 514 | 20250408 | 110200 | 679931850 | 40300 | 40200 | 40300 | 40150 | 48 |
| 515 | 20250408 | 110100 | 678001450 | 40200 | 40200 | 40250 | 40200 | 124 |
| 516 | 20250408 | 110000 | 673010950 | 40200 | 40200 | 40250 | 40200 | 26 |
| 517 | 20250408 | 105900 | 671965650 | 40200 | 40150 | 40200 | 40050 | 197 |
| 518 | 20250408 | 105800 | 664064750 | 40050 | 40150 | 40150 | 40050 | 24 |
| 519 | 20250408 | 105700 | 663102900 | 40200 | 40250 | 40250 | 40200 | 118 |
| 520 | 20250408 | 105600 | 658359200 | 40250 | 40150 | 40250 | 40150 | 156 |
| 521 | 20250408 | 105500 | 652086450 | 40150 | 40050 | 40150 | 40050 | 78 |
| 522 | 20250408 | 105400 | 648956250 | 40000 | 39950 | 40000 | 39950 | 50 |
| 523 | 20250408 | 105300 | 646957150 | 39950 | 40000 | 40000 | 39950 | 22 |
| 524 | 20250408 | 105200 | 646077450 | 40000 | 40100 | 40100 | 40000 | 52 |
| 525 | 20250408 | 105100 | 643996950 | 40100 | 40150 | 40150 | 40100 | 32 |
| 526 | 20250408 | 105000 | 642713700 | 40100 | 40050 | 40100 | 40050 | 55 |
| 527 | 20250408 | 104900 | 640509000 | 40000 | 40000 | 40050 | 40000 | 70 |
| 528 | 20250408 | 104800 | 637708950 | 40000 | 40000 | 40000 | 40000 | 9 |
| 529 | 20250408 | 104700 | 637348950 | 40000 | 40050 | 40050 | 39950 | 42 |
| 530 | 20250408 | 104600 | 635669950 | 40050 | 40050 | 40050 | 40050 | 0 |
| 531 | 20250408 | 104500 | 635669950 | 40050 | 40150 | 40200 | 40050 | 38 |
| 532 | 20250408 | 104400 | 634143250 | 40100 | 40100 | 40150 | 40000 | 38 |
| 533 | 20250408 | 104300 | 632620100 | 40000 | 40050 | 40200 | 40000 | 122 |
| 534 | 20250408 | 104200 | 627728950 | 40050 | 40050 | 40050 | 40050 | 59 |
| 535 | 20250408 | 104100 | 625366000 | 40050 | 40150 | 40150 | 40050 | 7 |
| 536 | 20250408 | 104000 | 625085350 | 40150 | 40050 | 40200 | 40000 | 167 |
| 537 | 20250408 | 103900 | 618389850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 538 | 20250408 | 103800 | 618389850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 539 | 20250408 | 103700 | 618389850 | 40000 | 40000 | 40100 | 40000 | 400 |
| 540 | 20250408 | 103600 | 602388100 | 39950 | 39950 | 39950 | 39950 | 8 |
| 541 | 20250408 | 103500 | 602068500 | 39950 | 39950 | 39950 | 39850 | 81 |
| 542 | 20250408 | 103400 | 598834400 | 40000 | 39950 | 40000 | 39950 | 46 |
| 543 | 20250408 | 103300 | 596995450 | 39950 | 39950 | 39950 | 39950 | 125 |
| 544 | 20250408 | 103200 | 592001700 | 39950 | 39900 | 39950 | 39850 | 68 |
| 545 | 20250408 | 103100 | 589288800 | 39900 | 39825 | 39950 | 39800 | 481 |
| 546 | 20250408 | 103000 | 570136550 | 39850 | 39850 | 39850 | 39800 | 287 |
| 547 | 20250408 | 102900 | 558711000 | 39850 | 39850 | 39850 | 39800 | 616 |
| 548 | 20250408 | 102800 | 534178450 | 39850 | 39850 | 39900 | 39850 | 64 |
| 549 | 20250408 | 102700 | 531627350 | 39900 | 39900 | 39900 | 39900 | 25 |
| 550 | 20250408 | 102600 | 530629850 | 39900 | 39900 | 39950 | 39850 | 151 |
| 551 | 20250408 | 102500 | 524603700 | 39950 | 39950 | 39950 | 39800 | 88 |
| 552 | 20250408 | 102400 | 521092800 | 39900 | 39800 | 39900 | 39800 | 178 |
| 553 | 20250408 | 102300 | 513999300 | 39900 | 39900 | 39900 | 39850 | 157 |
| 554 | 20250408 | 102200 | 507737850 | 40000 | 39850 | 40000 | 39850 | 266 |
| 555 | 20250408 | 102100 | 497129350 | 39800 | 39850 | 39850 | 39800 | 55 |
| 556 | 20250408 | 102000 | 494940100 | 39800 | 39800 | 39800 | 39750 | 263 |
| 557 | 20250408 | 101900 | 484477600 | 39800 | 39850 | 39850 | 39800 | 73 |
| 558 | 20250408 | 101800 | 481572050 | 39800 | 39800 | 39800 | 39750 | 1075 |
| 559 | 20250408 | 101700 | 438828500 | 39750 | 39900 | 39900 | 39750 | 1248 |
| 560 | 20250408 | 101600 | 389052900 | 39900 | 40000 | 40000 | 39900 | 94 |
| 561 | 20250408 | 101500 | 385300400 | 40000 | 39950 | 40000 | 39950 | 92 |
| 562 | 20250408 | 101400 | 381621950 | 39900 | 39950 | 40000 | 39900 | 68 |
| 563 | 20250408 | 101300 | 378907600 | 39950 | 40050 | 40050 | 39900 | 87 |
| 564 | 20250408 | 101200 | 375433750 | 40000 | 40000 | 40000 | 39900 | 171 |
| 565 | 20250408 | 101100 | 368602950 | 40000 | 40050 | 40100 | 40000 | 60 |
| 566 | 20250408 | 101000 | 366200800 | 40050 | 39950 | 40100 | 39900 | 245 |
| 567 | 20250408 | 100900 | 356406150 | 39950 | 39950 | 39950 | 39900 | 157 |
| 568 | 20250408 | 100800 | 350134650 | 39950 | 39900 | 39950 | 39850 | 124 |
| 569 | 20250408 | 100700 | 345183500 | 39850 | 39950 | 39950 | 39850 | 184 |
| 570 | 20250408 | 100600 | 337841500 | 39900 | 40050 | 40100 | 39900 | 623 |
| 571 | 20250408 | 100500 | 312924250 | 40050 | 40100 | 40100 | 40000 | 170 |
| 572 | 20250408 | 100400 | 306114250 | 40200 | 40200 | 40250 | 40150 | 249 |
| 573 | 20250408 | 100300 | 296111300 | 40200 | 40350 | 40350 | 40200 | 103 |
| 574 | 20250408 | 100200 | 291966400 | 40250 | 40350 | 40350 | 40250 | 51 |
| 575 | 20250408 | 100100 | 289913500 | 40300 | 40300 | 40300 | 40300 | 12 |
| 576 | 20250408 | 100000 | 289429900 | 40400 | 40400 | 40400 | 40350 | 43 |
| 577 | 20250408 | 095900 | 287693750 | 40300 | 40250 | 40400 | 40250 | 25 |
| 578 | 20250408 | 095800 | 286686200 | 40300 | 40350 | 40350 | 40300 | 319 |
| 579 | 20250408 | 095700 | 273825400 | 40450 | 40450 | 40450 | 40450 | 1 |
| 580 | 20250408 | 095600 | 273784950 | 40400 | 40350 | 40400 | 40350 | 70 |
| 581 | 20250408 | 095500 | 270957950 | 40450 | 40350 | 40450 | 40300 | 10 |
| 582 | 20250408 | 095400 | 270554650 | 40450 | 40450 | 40450 | 40450 | 2 |
| 583 | 20250408 | 095300 | 270473750 | 40450 | 40350 | 40450 | 40300 | 14 |
| 584 | 20250408 | 095200 | 269909050 | 40450 | 40450 | 40450 | 40450 | 5 |
| 585 | 20250408 | 095100 | 269706800 | 40450 | 40450 | 40450 | 40350 | 15 |
| 586 | 20250408 | 095000 | 269100950 | 40450 | 40450 | 40450 | 40300 | 71 |
| 587 | 20250408 | 094900 | 266234900 | 40450 | 40450 | 40450 | 40400 | 23 |
| 588 | 20250408 | 094800 | 265305400 | 40450 | 40450 | 40450 | 40450 | 26 |
| 589 | 20250408 | 094700 | 264253700 | 40450 | 40400 | 40450 | 40400 | 57 |
| 590 | 20250408 | 094600 | 261949500 | 40500 | 40400 | 40500 | 40400 | 40 |
| 591 | 20250408 | 094500 | 260331400 | 40450 | 40450 | 40450 | 40350 | 47 |
| 592 | 20250408 | 094400 | 258432850 | 40400 | 40450 | 40500 | 40400 | 11 |
| 593 | 20250408 | 094300 | 257988000 | 40450 | 40550 | 40550 | 40450 | 44 |
| 594 | 20250408 | 094200 | 256206300 | 40550 | 40550 | 40600 | 40550 | 116 |
| 595 | 20250408 | 094100 | 251502300 | 40450 | 40450 | 40600 | 40450 | 193 |
| 596 | 20250408 | 094000 | 243679350 | 40450 | 40350 | 40550 | 40350 | 382 |
| 597 | 20250408 | 093900 | 228224450 | 40350 | 40350 | 40350 | 40350 | 2 |
| 598 | 20250408 | 093800 | 228143750 | 40350 | 40350 | 40350 | 40350 | 6 |
| 599 | 20250408 | 093700 | 227901650 | 40300 | 40350 | 40350 | 40300 | 372 |
| 600 | 20250408 | 093600 | 212909300 | 40350 | 40300 | 40350 | 40300 | 127 |
| 601 | 20250408 | 093500 | 207786350 | 40350 | 40350 | 40350 | 40350 | 9 |
| 602 | 20250408 | 093400 | 207423200 | 40350 | 40350 | 40350 | 40350 | 20 |
| 603 | 20250408 | 093300 | 206616200 | 40350 | 40350 | 40350 | 40350 | 137 |
| 604 | 20250408 | 093200 | 201088250 | 40450 | 40500 | 40500 | 40450 | 3 |
| 605 | 20250408 | 093100 | 200966850 | 40350 | 40300 | 40550 | 40200 | 685 |
| 606 | 20250408 | 093000 | 173349450 | 40300 | 40350 | 40400 | 40300 | 79 |
| 607 | 20250408 | 092900 | 170161750 | 40300 | 40350 | 40350 | 40200 | 106 |
| 608 | 20250408 | 092800 | 165894300 | 40350 | 40250 | 40350 | 40200 | 180 |
| 609 | 20250408 | 092700 | 158649650 | 40300 | 40350 | 40450 | 40300 | 137 |
| 610 | 20250408 | 092600 | 153127650 | 40400 | 40450 | 40450 | 40350 | 61 |
| 611 | 20250408 | 092500 | 150662850 | 40450 | 40600 | 40600 | 40400 | 83 |
| 612 | 20250408 | 092400 | 147307300 | 40500 | 40550 | 40550 | 40500 | 10 |
| 613 | 20250408 | 092300 | 146902250 | 40500 | 40500 | 40600 | 40500 | 203 |
| 614 | 20250408 | 092200 | 138678350 | 40600 | 40650 | 40650 | 40450 | 399 |
| 615 | 20250408 | 092100 | 122508550 | 40700 | 40750 | 40750 | 40650 | 62 |
| 616 | 20250408 | 092000 | 119985550 | 40800 | 40800 | 40800 | 40800 | 2 |
| 617 | 20250408 | 091900 | 119903950 | 40750 | 40750 | 40800 | 40650 | 666 |
| 618 | 20250408 | 091800 | 92814250 | 40850 | 40850 | 40850 | 40850 | 1 |
| 619 | 20250408 | 091700 | 92773400 | 40800 | 40850 | 40850 | 40800 | 2 |
| 620 | 20250408 | 091600 | 92691750 | 40850 | 40800 | 40850 | 40800 | 74 |
| 621 | 20250408 | 091500 | 89669250 | 40800 | 40800 | 40850 | 40750 | 138 |
| 622 | 20250408 | 091400 | 84034300 | 40950 | 40850 | 40950 | 40850 | 38 |
| 623 | 20250408 | 091300 | 82480750 | 40900 | 40900 | 40900 | 40900 | 19 |
| 624 | 20250408 | 091200 | 81703650 | 40900 | 40850 | 40900 | 40850 | 79 |
| 625 | 20250408 | 091100 | 78473600 | 40850 | 40850 | 40850 | 40850 | 33 |
| 626 | 20250408 | 091000 | 77125550 | 40850 | 40700 | 40900 | 40700 | 223 |
| 627 | 20250408 | 090900 | 68021250 | 40700 | 40750 | 40750 | 40700 | 20 |
| 628 | 20250408 | 090800 | 67206950 | 40800 | 40700 | 40800 | 40650 | 261 |
| 629 | 20250408 | 090700 | 56576000 | 40700 | 40700 | 40750 | 40700 | 78 |
| 630 | 20250408 | 090600 | 53400900 | 40700 | 40700 | 40700 | 40650 | 90 |
| 631 | 20250408 | 090500 | 49739800 | 40750 | 40750 | 40750 | 40700 | 53 |
| 632 | 20250408 | 090400 | 47580250 | 40800 | 40850 | 40950 | 40800 | 160 |
| 633 | 20250408 | 090300 | 41038800 | 40900 | 40850 | 40900 | 40850 | 49 |
| 634 | 20250408 | 090200 | 39037100 | 40850 | 40800 | 40900 | 40800 | 40 |
| 635 | 20250408 | 090100 | 37404400 | 40900 | 40950 | 41000 | 40800 | 498 |
| 636 | 20250408 | 090000 | 17061350 | 41000 | 40800 | 41000 | 40800 | 418 |