34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 192500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 3 | 20250408 | 192400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20250408 | 192300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20250408 | 192200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20250408 | 192100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20250408 | 192000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20250408 | 191900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20250408 | 191800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20250408 | 191700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20250408 | 191600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20250408 | 191500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20250408 | 191400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20250408 | 191300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20250408 | 191200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20250408 | 191100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20250408 | 191000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20250408 | 190900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20250408 | 190800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20250408 | 190700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20250408 | 190600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20250408 | 190500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20250408 | 190400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20250408 | 190300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20250408 | 190200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20250408 | 190100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20250408 | 190000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20250408 | 185900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20250408 | 185800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20250408 | 185700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20250408 | 185600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20250408 | 185500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 33 | 20250408 | 185400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20250408 | 185300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20250408 | 185200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20250408 | 185100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20250408 | 185000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20250408 | 184900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20250408 | 184800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20250408 | 184700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20250408 | 184600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20250408 | 184500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20250408 | 184400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20250408 | 184300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20250408 | 184200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20250408 | 184100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20250408 | 184000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20250408 | 183900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20250408 | 183800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20250408 | 183700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20250408 | 183600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20250408 | 183500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20250408 | 183400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20250408 | 183300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20250408 | 183200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20250408 | 183100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20250408 | 183000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20250408 | 182900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20250408 | 182800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20250408 | 182700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20250408 | 182600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20250408 | 182500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 63 | 20250408 | 182400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20250408 | 182300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20250408 | 182200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20250408 | 182100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20250408 | 182000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20250408 | 181900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20250408 | 181800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20250408 | 181700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20250408 | 181600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20250408 | 181500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20250408 | 181400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20250408 | 181300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20250408 | 181200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20250408 | 181100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20250408 | 181000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20250408 | 180900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20250408 | 180800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20250408 | 180700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20250408 | 180600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20250408 | 180500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20250408 | 180400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20250408 | 180300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20250408 | 180200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20250408 | 180100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20250408 | 180000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20250408 | 175900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20250408 | 175800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20250408 | 175700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20250408 | 175600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20250408 | 175500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 93 | 20250408 | 175400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20250408 | 175300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20250408 | 175200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20250408 | 175100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20250408 | 175000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20250408 | 174900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20250408 | 174800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20250408 | 174700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20250408 | 174600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20250408 | 174500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20250408 | 174400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20250408 | 174300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20250408 | 174200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20250408 | 174100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20250408 | 174000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20250408 | 173900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20250408 | 173800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20250408 | 173700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20250408 | 173600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20250408 | 173500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20250408 | 173400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20250408 | 173300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20250408 | 173200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20250408 | 173100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20250408 | 173000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20250408 | 172900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20250408 | 172800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20250408 | 172700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20250408 | 172600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20250408 | 172500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 123 | 20250408 | 172400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20250408 | 172300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20250408 | 172200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20250408 | 172100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20250408 | 172000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20250408 | 171900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20250408 | 171800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20250408 | 171700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20250408 | 171600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20250408 | 171500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20250408 | 171400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20250408 | 171300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20250408 | 171200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20250408 | 171100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20250408 | 171000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20250408 | 170900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20250408 | 170800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20250408 | 170700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20250408 | 170600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20250408 | 170500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20250408 | 170400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20250408 | 170300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20250408 | 170200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20250408 | 170100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20250408 | 170000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20250408 | 165900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20250408 | 165800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20250408 | 165700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20250408 | 165600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20250408 | 165500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 153 | 20250408 | 165400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20250408 | 165300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20250408 | 165200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20250408 | 165100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20250408 | 165000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20250408 | 164900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20250408 | 164800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20250408 | 164700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20250408 | 164600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20250408 | 164500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20250408 | 164400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20250408 | 164300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20250408 | 164200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20250408 | 164100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20250408 | 164000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20250408 | 163900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20250408 | 163800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20250408 | 163700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20250408 | 163600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20250408 | 163500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20250408 | 163400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20250408 | 163300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20250408 | 163200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20250408 | 163100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20250408 | 163000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20250408 | 162900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20250408 | 162800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20250408 | 162700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20250408 | 162600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20250408 | 162500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 183 | 20250408 | 162400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20250408 | 162300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20250408 | 162200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20250408 | 162100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20250408 | 162000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20250408 | 161900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20250408 | 161800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20250408 | 161700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20250408 | 161600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20250408 | 161500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20250408 | 161400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20250408 | 161300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20250408 | 161200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20250408 | 161100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20250408 | 161000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20250408 | 160900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20250408 | 160800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20250408 | 160700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20250408 | 160600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20250408 | 160500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20250408 | 160400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20250408 | 160300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20250408 | 160200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20250408 | 160100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20250408 | 160000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20250408 | 155900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20250408 | 155800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20250408 | 155700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20250408 | 155600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20250408 | 155500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 213 | 20250408 | 155400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20250408 | 155300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20250408 | 155200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20250408 | 155100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20250408 | 155000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20250408 | 154900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20250408 | 154800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20250408 | 154700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20250408 | 154600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20250408 | 154500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20250408 | 154400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20250408 | 154300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20250408 | 154200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20250408 | 154100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20250408 | 154000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20250408 | 153900 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20250408 | 153800 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20250408 | 153700 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20250408 | 153600 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20250408 | 153500 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20250408 | 153400 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20250408 | 153300 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20250408 | 153200 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20250408 | 153100 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20250408 | 153000 | 11057687125 | 48400 | 48400 | 48400 | 48400 | 4101 |
| 238 | 20250408 | 152900 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20250408 | 152800 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20250408 | 152700 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20250408 | 152600 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20250408 | 152500 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 243 | 20250408 | 152400 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20250408 | 152300 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20250408 | 152200 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20250408 | 152100 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20250408 | 152000 | 10859198725 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20250408 | 151900 | 10859198725 | 48400 | 48450 | 48450 | 48400 | 1939 |
| 249 | 20250408 | 151800 | 10765296275 | 48450 | 48550 | 48550 | 48450 | 174 |
| 250 | 20250408 | 151700 | 10756856775 | 48550 | 48450 | 48550 | 48450 | 1434 |
| 251 | 20250408 | 151600 | 10687366725 | 48500 | 48450 | 48550 | 48450 | 292 |
| 252 | 20250408 | 151500 | 10673203075 | 48500 | 48600 | 48600 | 48450 | 505 |
| 253 | 20250408 | 151400 | 10648706025 | 48550 | 48450 | 48600 | 48450 | 719 |
| 254 | 20250408 | 151300 | 10613842975 | 48500 | 48400 | 48500 | 48400 | 1343 |
| 255 | 20250408 | 151200 | 10548786400 | 48350 | 48550 | 48550 | 48350 | 4803 |
| 256 | 20250408 | 151100 | 10316170750 | 48550 | 48700 | 48700 | 48550 | 669 |
| 257 | 20250408 | 151000 | 10283657900 | 48650 | 48750 | 48750 | 48650 | 1315 |
| 258 | 20250408 | 150900 | 10219631850 | 48700 | 48725 | 48750 | 48700 | 607 |
| 259 | 20250408 | 150800 | 10190066700 | 48700 | 48700 | 48750 | 48700 | 503 |
| 260 | 20250408 | 150700 | 10165566225 | 48750 | 48750 | 48750 | 48700 | 455 |
| 261 | 20250408 | 150600 | 10143394575 | 48750 | 48750 | 48750 | 48700 | 611 |
| 262 | 20250408 | 150500 | 10113616875 | 48750 | 48750 | 48800 | 48700 | 580 |
| 263 | 20250408 | 150400 | 10085342675 | 48700 | 48750 | 48750 | 48700 | 344 |
| 264 | 20250408 | 150300 | 10068583675 | 48700 | 48750 | 48800 | 48700 | 275 |
| 265 | 20250408 | 150200 | 10055177525 | 48800 | 48750 | 48800 | 48700 | 579 |
| 266 | 20250408 | 150100 | 10026943925 | 48700 | 48700 | 48750 | 48700 | 501 |
| 267 | 20250408 | 150000 | 10002531375 | 48750 | 48700 | 48750 | 48700 | 359 |
| 268 | 20250408 | 145900 | 9985038725 | 48700 | 48700 | 48750 | 48700 | 356 |
| 269 | 20250408 | 145800 | 9967691325 | 48750 | 48750 | 48750 | 48700 | 313 |
| 270 | 20250408 | 145700 | 9952440175 | 48750 | 48675 | 48750 | 48675 | 809 |
| 271 | 20250408 | 145600 | 9913036825 | 48650 | 48650 | 48675 | 48650 | 233 |
| 272 | 20250408 | 145500 | 9901701325 | 48650 | 48650 | 48700 | 48650 | 358 |
| 273 | 20250408 | 145400 | 9884276525 | 48650 | 48700 | 48700 | 48650 | 584 |
| 274 | 20250408 | 145300 | 9855863525 | 48700 | 48650 | 48700 | 48650 | 165 |
| 275 | 20250408 | 145200 | 9847836225 | 48700 | 48700 | 48700 | 48650 | 451 |
| 276 | 20250408 | 145100 | 9825890825 | 48700 | 48700 | 48700 | 48650 | 306 |
| 277 | 20250408 | 145000 | 9810994125 | 48650 | 48700 | 48750 | 48650 | 496 |
| 278 | 20250408 | 144900 | 9786840375 | 48700 | 48650 | 48700 | 48650 | 247 |
| 279 | 20250408 | 144800 | 9774816825 | 48650 | 48700 | 48750 | 48650 | 246 |
| 280 | 20250408 | 144700 | 9762834475 | 48700 | 48700 | 48750 | 48700 | 442 |
| 281 | 20250408 | 144600 | 9741305825 | 48700 | 48700 | 48700 | 48650 | 286 |
| 282 | 20250408 | 144500 | 9727384200 | 48650 | 48700 | 48700 | 48650 | 456 |
| 283 | 20250408 | 144400 | 9705185800 | 48700 | 48650 | 48700 | 48650 | 355 |
| 284 | 20250408 | 144300 | 9687908800 | 48700 | 48700 | 48700 | 48650 | 352 |
| 285 | 20250408 | 144200 | 9670775000 | 48700 | 48650 | 48700 | 48650 | 376 |
| 286 | 20250408 | 144100 | 9652473450 | 48675 | 48700 | 48700 | 48650 | 293 |
| 287 | 20250408 | 144000 | 9638209900 | 48700 | 48650 | 48700 | 48650 | 211 |
| 288 | 20250408 | 143900 | 9627943200 | 48650 | 48600 | 48650 | 48600 | 220 |
| 289 | 20250408 | 143800 | 9617248500 | 48600 | 48650 | 48650 | 48600 | 111 |
| 290 | 20250408 | 143700 | 9611853650 | 48600 | 48600 | 48600 | 48550 | 271 |
| 291 | 20250408 | 143600 | 9598687850 | 48550 | 48550 | 48600 | 48550 | 165 |
| 292 | 20250408 | 143500 | 9590676450 | 48600 | 48550 | 48600 | 48500 | 354 |
| 293 | 20250408 | 143400 | 9573492800 | 48550 | 48550 | 48600 | 48550 | 375 |
| 294 | 20250408 | 143300 | 9555276900 | 48550 | 48550 | 48600 | 48550 | 172 |
| 295 | 20250408 | 143200 | 9546926150 | 48550 | 48500 | 48600 | 48500 | 363 |
| 296 | 20250408 | 143100 | 9529303300 | 48500 | 48450 | 48550 | 48450 | 431 |
| 297 | 20250408 | 143000 | 9508406950 | 48450 | 48500 | 48500 | 48450 | 238 |
| 298 | 20250408 | 142900 | 9496871550 | 48450 | 48500 | 48500 | 48450 | 185 |
| 299 | 20250408 | 142800 | 9487907550 | 48450 | 48500 | 48500 | 48450 | 281 |
| 300 | 20250408 | 142700 | 9474289400 | 48500 | 48500 | 48550 | 48500 | 213 |
| 301 | 20250408 | 142600 | 9463957100 | 48500 | 48500 | 48550 | 48500 | 335 |
| 302 | 20250408 | 142500 | 9447709350 | 48500 | 48550 | 48550 | 48500 | 395 |
| 303 | 20250408 | 142400 | 9428541000 | 48550 | 48550 | 48600 | 48550 | 175 |
| 304 | 20250408 | 142300 | 9420044650 | 48550 | 48600 | 48600 | 48550 | 192 |
| 305 | 20250408 | 142200 | 9410721400 | 48550 | 48600 | 48600 | 48550 | 395 |
| 306 | 20250408 | 142100 | 9391543600 | 48600 | 48550 | 48600 | 48500 | 370 |
| 307 | 20250408 | 142000 | 9373581350 | 48500 | 48500 | 48550 | 48500 | 276 |
| 308 | 20250408 | 141900 | 9360192250 | 48550 | 48550 | 48550 | 48500 | 145 |
| 309 | 20250408 | 141800 | 9353157750 | 48550 | 48600 | 48600 | 48550 | 373 |
| 310 | 20250408 | 141700 | 9335048550 | 48600 | 48550 | 48600 | 48550 | 379 |
| 311 | 20250408 | 141600 | 9316647700 | 48550 | 48600 | 48600 | 48550 | 266 |
| 312 | 20250408 | 141500 | 9303722500 | 48650 | 48650 | 48700 | 48600 | 312 |
| 313 | 20250408 | 141400 | 9288551600 | 48650 | 48700 | 48700 | 48650 | 359 |
| 314 | 20250408 | 141300 | 9271073400 | 48700 | 48750 | 48800 | 48700 | 472 |
| 315 | 20250408 | 141200 | 9248066700 | 48800 | 48850 | 48850 | 48800 | 241 |
| 316 | 20250408 | 141100 | 9236305500 | 48800 | 48800 | 48800 | 48750 | 241 |
| 317 | 20250408 | 141000 | 9224547550 | 48800 | 48750 | 48850 | 48750 | 309 |
| 318 | 20250408 | 140900 | 9209461350 | 48850 | 48900 | 48900 | 48800 | 886 |
| 319 | 20250408 | 140800 | 9166218000 | 48900 | 48850 | 48900 | 48850 | 212 |
| 320 | 20250408 | 140700 | 9155861700 | 48900 | 48850 | 48900 | 48800 | 877 |
| 321 | 20250408 | 140600 | 9113020350 | 48850 | 48750 | 48850 | 48750 | 551 |
| 322 | 20250408 | 140500 | 9086126650 | 48750 | 48800 | 48800 | 48750 | 272 |
| 323 | 20250408 | 140400 | 9072853150 | 48750 | 48750 | 48800 | 48750 | 358 |
| 324 | 20250408 | 140300 | 9055387250 | 48800 | 48800 | 48800 | 48750 | 474 |
| 325 | 20250408 | 140200 | 9032256100 | 48800 | 48800 | 48800 | 48750 | 194 |
| 326 | 20250408 | 140100 | 9022789000 | 48800 | 48800 | 48800 | 48800 | 543 |
| 327 | 20250408 | 140000 | 8996290600 | 48750 | 48700 | 48800 | 48700 | 291 |
| 328 | 20250408 | 135900 | 8982105400 | 48700 | 48700 | 48700 | 48650 | 235 |
| 329 | 20250408 | 135800 | 8970661000 | 48700 | 48650 | 48700 | 48650 | 533 |
| 330 | 20250408 | 135700 | 8944730400 | 48650 | 48600 | 48650 | 48600 | 505 |
| 331 | 20250408 | 135600 | 8920166825 | 48600 | 48600 | 48625 | 48600 | 53 |
| 332 | 20250408 | 135500 | 8917590450 | 48600 | 48600 | 48625 | 48600 | 219 |
| 333 | 20250408 | 135400 | 8906946500 | 48600 | 48650 | 48650 | 48600 | 135 |
| 334 | 20250408 | 135300 | 8900385400 | 48650 | 48650 | 48650 | 48600 | 442 |
| 335 | 20250408 | 135200 | 8878900850 | 48650 | 48600 | 48650 | 48600 | 219 |
| 336 | 20250408 | 135100 | 8868253100 | 48650 | 48600 | 48650 | 48600 | 40 |
| 337 | 20250408 | 135000 | 8866308800 | 48650 | 48600 | 48650 | 48600 | 31 |
| 338 | 20250408 | 134900 | 8864800850 | 48600 | 48650 | 48650 | 48600 | 91 |
| 339 | 20250408 | 134800 | 8860377425 | 48600 | 48650 | 48650 | 48550 | 337 |
| 340 | 20250408 | 134700 | 8844006925 | 48600 | 48650 | 48650 | 48550 | 558 |
| 341 | 20250408 | 134600 | 8816884725 | 48650 | 48650 | 48650 | 48650 | 492 |
| 342 | 20250408 | 134500 | 8792948925 | 48650 | 48700 | 48700 | 48600 | 501 |
| 343 | 20250408 | 134400 | 8768575475 | 48700 | 48700 | 48750 | 48650 | 301 |
| 344 | 20250408 | 134300 | 8753914775 | 48700 | 48700 | 48700 | 48700 | 412 |
| 345 | 20250408 | 134200 | 8733850375 | 48700 | 48600 | 48700 | 48600 | 263 |
| 346 | 20250408 | 134100 | 8721051425 | 48600 | 48550 | 48650 | 48550 | 484 |
| 347 | 20250408 | 134000 | 8697525675 | 48500 | 48500 | 48600 | 48450 | 935 |
| 348 | 20250408 | 133900 | 8652126725 | 48500 | 48450 | 48500 | 48450 | 655 |
| 349 | 20250408 | 133800 | 8620388725 | 48450 | 48450 | 48450 | 48400 | 92 |
| 350 | 20250408 | 133700 | 8615935075 | 48450 | 48400 | 48450 | 48400 | 146 |
| 351 | 20250408 | 133600 | 8608867325 | 48400 | 48400 | 48450 | 48400 | 122 |
| 352 | 20250408 | 133500 | 8602959925 | 48400 | 48400 | 48450 | 48400 | 1563 |
| 353 | 20250408 | 133400 | 8527309725 | 48400 | 48450 | 48450 | 48350 | 1348 |
| 354 | 20250408 | 133300 | 8462066275 | 48450 | 48600 | 48600 | 48450 | 4560 |
| 355 | 20250408 | 133200 | 8240807300 | 48625 | 48650 | 48650 | 48600 | 81 |
| 356 | 20250408 | 133100 | 8236868925 | 48600 | 48650 | 48650 | 48600 | 275 |
| 357 | 20250408 | 133000 | 8223498925 | 48700 | 48650 | 48700 | 48650 | 187 |
| 358 | 20250408 | 132900 | 8214400275 | 48650 | 48650 | 48650 | 48650 | 201 |
| 359 | 20250408 | 132800 | 8204621625 | 48650 | 48750 | 48750 | 48650 | 2623 |
| 360 | 20250408 | 132700 | 8076939475 | 48700 | 48750 | 48800 | 48700 | 737 |
| 361 | 20250408 | 132600 | 8041012575 | 48750 | 48800 | 48800 | 48750 | 612 |
| 362 | 20250408 | 132500 | 8011176300 | 48800 | 48800 | 48800 | 48800 | 69 |
| 363 | 20250408 | 132400 | 8007809100 | 48800 | 48750 | 48800 | 48750 | 408 |
| 364 | 20250408 | 132300 | 7987907250 | 48750 | 48750 | 48800 | 48750 | 206 |
| 365 | 20250408 | 132200 | 7977863350 | 48750 | 48800 | 48800 | 48750 | 539 |
| 366 | 20250408 | 132100 | 7951581150 | 48800 | 48850 | 48900 | 48800 | 2729 |
| 367 | 20250408 | 132000 | 7818332550 | 48850 | 48800 | 48850 | 48800 | 229 |
| 368 | 20250408 | 131900 | 7807153050 | 48850 | 48850 | 48850 | 48850 | 31 |
| 369 | 20250408 | 131800 | 7805638700 | 48850 | 48850 | 48850 | 48800 | 66 |
| 370 | 20250408 | 131700 | 7802414750 | 48850 | 48850 | 48850 | 48800 | 112 |
| 371 | 20250408 | 131600 | 7796943900 | 48850 | 48850 | 48850 | 48800 | 239 |
| 372 | 20250408 | 131500 | 7785268800 | 48850 | 48850 | 48850 | 48800 | 176 |
| 373 | 20250408 | 131400 | 7776671250 | 48850 | 48800 | 48850 | 48800 | 652 |
| 374 | 20250408 | 131300 | 7744852350 | 48800 | 48850 | 48850 | 48800 | 39 |
| 375 | 20250408 | 131200 | 7742947750 | 48850 | 48800 | 48850 | 48800 | 347 |
| 376 | 20250408 | 131100 | 7725999900 | 48850 | 48850 | 48850 | 48800 | 121 |
| 377 | 20250408 | 131000 | 7720089350 | 48850 | 48900 | 48925 | 48850 | 2850 |
| 378 | 20250408 | 130900 | 7580748000 | 48850 | 48900 | 48900 | 48850 | 144 |
| 379 | 20250408 | 130800 | 7573711400 | 48900 | 48900 | 48900 | 48850 | 179 |
| 380 | 20250408 | 130700 | 7564965400 | 48850 | 48850 | 48900 | 48850 | 140 |
| 381 | 20250408 | 130600 | 7558121450 | 48900 | 48900 | 48900 | 48850 | 78 |
| 382 | 20250408 | 130500 | 7554309725 | 48850 | 48900 | 48900 | 48850 | 479 |
| 383 | 20250408 | 130400 | 7530888125 | 48900 | 48875 | 48900 | 48850 | 129 |
| 384 | 20250408 | 130300 | 7524582850 | 48900 | 48900 | 48900 | 48900 | 115 |
| 385 | 20250408 | 130200 | 7518959350 | 48900 | 48900 | 48900 | 48850 | 200 |
| 386 | 20250408 | 130100 | 7509179500 | 48900 | 48900 | 48900 | 48850 | 205 |
| 387 | 20250408 | 130000 | 7499160350 | 48850 | 48900 | 48900 | 48850 | 128 |
| 388 | 20250408 | 125900 | 7492905100 | 48850 | 48900 | 48900 | 48850 | 122 |
| 389 | 20250408 | 125800 | 7486940250 | 48900 | 48900 | 48900 | 48900 | 30 |
| 390 | 20250408 | 125700 | 7485473250 | 48850 | 48900 | 48900 | 48850 | 48 |
| 391 | 20250408 | 125600 | 7483127800 | 48900 | 48850 | 48900 | 48850 | 319 |
| 392 | 20250408 | 125500 | 7467534100 | 48850 | 48900 | 48900 | 48850 | 246 |
| 393 | 20250408 | 125400 | 7455508075 | 48900 | 48900 | 48900 | 48850 | 559 |
| 394 | 20250408 | 125300 | 7428196275 | 48900 | 48900 | 48900 | 48850 | 63 |
| 395 | 20250408 | 125200 | 7425115825 | 48900 | 48900 | 48900 | 48850 | 57 |
| 396 | 20250408 | 125100 | 7422329425 | 48900 | 48900 | 48900 | 48850 | 29 |
| 397 | 20250408 | 125000 | 7420911525 | 48900 | 48850 | 48900 | 48850 | 182 |
| 398 | 20250408 | 124900 | 7412016275 | 48850 | 48900 | 48900 | 48850 | 97 |
| 399 | 20250408 | 124800 | 7407275350 | 48900 | 48850 | 48900 | 48850 | 43 |
| 400 | 20250408 | 124700 | 7405173300 | 48900 | 48850 | 48900 | 48850 | 528 |
| 401 | 20250408 | 124600 | 7379379400 | 48900 | 48900 | 48900 | 48850 | 19 |
| 402 | 20250408 | 124500 | 7378450350 | 48900 | 48900 | 48950 | 48900 | 1553 |
| 403 | 20250408 | 124400 | 7302505250 | 48900 | 48900 | 48950 | 48900 | 74 |
| 404 | 20250408 | 124300 | 7298885100 | 48900 | 48900 | 48950 | 48900 | 185 |
| 405 | 20250408 | 124200 | 7289833150 | 48900 | 48900 | 48950 | 48900 | 63 |
| 406 | 20250408 | 124100 | 7286751400 | 48900 | 48900 | 48950 | 48900 | 8 |
| 407 | 20250408 | 124000 | 7286360150 | 48950 | 48900 | 48950 | 48900 | 54 |
| 408 | 20250408 | 123900 | 7283718450 | 48950 | 48950 | 48950 | 48900 | 125 |
| 409 | 20250408 | 123800 | 7277604600 | 48950 | 48900 | 48950 | 48900 | 168 |
| 410 | 20250408 | 123700 | 7269389000 | 48950 | 48925 | 48950 | 48900 | 12 |
| 411 | 20250408 | 123600 | 7268801800 | 48900 | 48900 | 48900 | 48900 | 28 |
| 412 | 20250408 | 123500 | 7267432600 | 48900 | 48900 | 48950 | 48900 | 28 |
| 413 | 20250408 | 123400 | 7266062225 | 48950 | 48950 | 48950 | 48900 | 92 |
| 414 | 20250408 | 123300 | 7261562875 | 48900 | 48950 | 48950 | 48900 | 237 |
| 415 | 20250408 | 123200 | 7249972725 | 48950 | 48925 | 48950 | 48900 | 213 |
| 416 | 20250408 | 123100 | 7239546825 | 48950 | 48950 | 48950 | 48925 | 82 |
| 417 | 20250408 | 123000 | 7235532950 | 48950 | 48900 | 48950 | 48900 | 231 |
| 418 | 20250408 | 122900 | 7224235750 | 48900 | 48875 | 48900 | 48850 | 88 |
| 419 | 20250408 | 122800 | 7219933375 | 48875 | 48875 | 48875 | 48850 | 49 |
| 420 | 20250408 | 122700 | 7217538625 | 48875 | 48850 | 48875 | 48850 | 5 |
| 421 | 20250408 | 122600 | 7217294300 | 48850 | 48875 | 48875 | 48850 | 142 |
| 422 | 20250408 | 122500 | 7210356850 | 48875 | 48875 | 48875 | 48850 | 55 |
| 423 | 20250408 | 122400 | 7207669275 | 48875 | 48850 | 48875 | 48850 | 17 |
| 424 | 20250408 | 122300 | 7206838425 | 48875 | 48875 | 48900 | 48850 | 24 |
| 425 | 20250408 | 122200 | 7205664950 | 48900 | 48850 | 48900 | 48850 | 38 |
| 426 | 20250408 | 122100 | 7203807100 | 48850 | 48850 | 48900 | 48850 | 85 |
| 427 | 20250408 | 122000 | 7199652350 | 48900 | 48850 | 48900 | 48850 | 66 |
| 428 | 20250408 | 121900 | 7196425300 | 48900 | 48900 | 48900 | 48850 | 202 |
| 429 | 20250408 | 121800 | 7186548750 | 48900 | 48900 | 48900 | 48850 | 111 |
| 430 | 20250408 | 121700 | 7181123975 | 48850 | 48850 | 48900 | 48850 | 135 |
| 431 | 20250408 | 121600 | 7174527675 | 48900 | 48900 | 48900 | 48900 | 45 |
| 432 | 20250408 | 121500 | 7172327175 | 48950 | 48925 | 48950 | 48900 | 1709 |
| 433 | 20250408 | 121400 | 7088755950 | 48900 | 48900 | 48925 | 48900 | 503 |
| 434 | 20250408 | 121300 | 7064159225 | 48950 | 48950 | 48950 | 48950 | 250 |
| 435 | 20250408 | 121200 | 7051921725 | 48950 | 48950 | 48950 | 48900 | 88 |
| 436 | 20250408 | 121100 | 7047614175 | 48950 | 48950 | 49000 | 48950 | 163 |
| 437 | 20250408 | 121000 | 7039634825 | 49000 | 48950 | 49000 | 48950 | 106 |
| 438 | 20250408 | 120900 | 7034445025 | 48950 | 49000 | 49000 | 48900 | 2611 |
| 439 | 20250408 | 120800 | 6906642125 | 49000 | 48950 | 49000 | 48950 | 31 |
| 440 | 20250408 | 120700 | 6905124075 | 49000 | 48950 | 49000 | 48950 | 33 |
| 441 | 20250408 | 120600 | 6903507125 | 48950 | 49000 | 49000 | 48950 | 31 |
| 442 | 20250408 | 120500 | 6901989525 | 49000 | 48950 | 49000 | 48950 | 417 |
| 443 | 20250408 | 120400 | 6881575375 | 49000 | 48950 | 49000 | 48950 | 13 |
| 444 | 20250408 | 120300 | 6880938725 | 48950 | 48950 | 49000 | 48900 | 354 |
| 445 | 20250408 | 120200 | 6863610275 | 48900 | 48900 | 48950 | 48900 | 166 |
| 446 | 20250408 | 120100 | 6855485175 | 48950 | 48950 | 48950 | 48900 | 318 |
| 447 | 20250408 | 120000 | 6839919125 | 48950 | 48900 | 48950 | 48900 | 44 |
| 448 | 20250408 | 115900 | 6837765425 | 48900 | 48900 | 48900 | 48900 | 78 |
| 449 | 20250408 | 115800 | 6833951225 | 48900 | 48950 | 48950 | 48900 | 49 |
| 450 | 20250408 | 115700 | 6831553875 | 48900 | 48900 | 48950 | 48900 | 33 |
| 451 | 20250408 | 115600 | 6829940125 | 48950 | 48900 | 49000 | 48900 | 83 |
| 452 | 20250408 | 115500 | 6825877075 | 49000 | 48950 | 49000 | 48950 | 2343 |
| 453 | 20250408 | 115400 | 6711183075 | 49000 | 49000 | 49050 | 48975 | 441 |
| 454 | 20250408 | 115300 | 6689573075 | 49000 | 48975 | 49000 | 48975 | 52 |
| 455 | 20250408 | 115200 | 6687025825 | 49000 | 48975 | 49000 | 48975 | 93 |
| 456 | 20250408 | 115100 | 6682468850 | 49000 | 48975 | 49000 | 48975 | 70 |
| 457 | 20250408 | 115000 | 6679038875 | 48975 | 48975 | 49000 | 48975 | 42 |
| 458 | 20250408 | 114900 | 6676980975 | 49000 | 48975 | 49000 | 48950 | 156 |
| 459 | 20250408 | 114800 | 6669338450 | 49000 | 49000 | 49000 | 48950 | 50 |
| 460 | 20250408 | 114700 | 6666889525 | 49000 | 49000 | 49000 | 48950 | 3 |
| 461 | 20250408 | 114600 | 6666742575 | 48950 | 49000 | 49050 | 48950 | 696 |
| 462 | 20250408 | 114500 | 6632665125 | 48950 | 49000 | 49050 | 48950 | 39 |
| 463 | 20250408 | 114400 | 6630753400 | 49000 | 48950 | 49050 | 48950 | 286 |
| 464 | 20250408 | 114300 | 6616739400 | 49000 | 49000 | 49000 | 48950 | 1317 |
| 465 | 20250408 | 114200 | 6552206500 | 48950 | 49000 | 49000 | 48950 | 92 |
| 466 | 20250408 | 114100 | 6547702900 | 49000 | 48950 | 49000 | 48950 | 121 |
| 467 | 20250408 | 114000 | 6541774900 | 48950 | 49000 | 49000 | 48950 | 85 |
| 468 | 20250408 | 113900 | 6537611050 | 49000 | 49000 | 49000 | 48950 | 443 |
| 469 | 20250408 | 113800 | 6515907450 | 49000 | 48950 | 49000 | 48950 | 26 |
| 470 | 20250408 | 113700 | 6514633500 | 48950 | 48950 | 49000 | 48950 | 338 |
| 471 | 20250408 | 113600 | 6498088250 | 48950 | 48975 | 49000 | 48950 | 77 |
| 472 | 20250408 | 113500 | 6494316400 | 48975 | 49000 | 49000 | 48975 | 76 |
| 473 | 20250408 | 113400 | 6490593500 | 49000 | 48975 | 49000 | 48975 | 6 |
| 474 | 20250408 | 113300 | 6490299625 | 49000 | 48950 | 49000 | 48950 | 136 |
| 475 | 20250408 | 113200 | 6483641025 | 48950 | 49000 | 49000 | 48950 | 117 |
| 476 | 20250408 | 113100 | 6477913725 | 48950 | 48950 | 48950 | 48950 | 1209 |
| 477 | 20250408 | 113000 | 6418733175 | 49000 | 48950 | 49000 | 48950 | 117 |
| 478 | 20250408 | 112900 | 6413004425 | 48950 | 49000 | 49050 | 48950 | 210 |
| 479 | 20250408 | 112800 | 6402714425 | 49000 | 49050 | 49050 | 48950 | 2202 |
| 480 | 20250408 | 112700 | 6294792625 | 49100 | 49075 | 49100 | 49075 | 7 |
| 481 | 20250408 | 112600 | 6294448975 | 49050 | 49050 | 49050 | 49050 | 155 |
| 482 | 20250408 | 112500 | 6286846225 | 49050 | 49100 | 49100 | 49050 | 939 |
| 483 | 20250408 | 112400 | 6240785925 | 49100 | 49200 | 49200 | 49100 | 870 |
| 484 | 20250408 | 112300 | 6198037300 | 49200 | 49200 | 49200 | 49150 | 12 |
| 485 | 20250408 | 112200 | 6197446950 | 49200 | 49200 | 49200 | 49150 | 24 |
| 486 | 20250408 | 112100 | 6196266650 | 49150 | 49150 | 49200 | 49150 | 54 |
| 487 | 20250408 | 112000 | 6193612050 | 49150 | 49150 | 49200 | 49150 | 61 |
| 488 | 20250408 | 111900 | 6190611950 | 49200 | 49200 | 49200 | 49150 | 867 |
| 489 | 20250408 | 111800 | 6147959500 | 49200 | 49225 | 49250 | 49200 | 173 |
| 490 | 20250408 | 111700 | 6139446975 | 49200 | 49250 | 49250 | 49200 | 15 |
| 491 | 20250408 | 111600 | 6138708375 | 49250 | 49200 | 49250 | 49200 | 55 |
| 492 | 20250408 | 111500 | 6135999975 | 49200 | 49200 | 49250 | 49200 | 26 |
| 493 | 20250408 | 111400 | 6134719725 | 49200 | 49200 | 49250 | 49200 | 126 |
| 494 | 20250408 | 111300 | 6128520025 | 49200 | 49200 | 49200 | 49200 | 255 |
| 495 | 20250408 | 111200 | 6115974025 | 49200 | 49150 | 49200 | 49150 | 78 |
| 496 | 20250408 | 111100 | 6112138175 | 49200 | 49150 | 49200 | 49150 | 26 |
| 497 | 20250408 | 111000 | 6110860025 | 49200 | 49200 | 49200 | 49150 | 26 |
| 498 | 20250408 | 110900 | 6109580975 | 49200 | 49150 | 49200 | 49150 | 465 |
| 499 | 20250408 | 110800 | 6086717175 | 49150 | 49150 | 49200 | 49150 | 47 |
| 500 | 20250408 | 110700 | 6084405075 | 49150 | 49100 | 49200 | 49100 | 207 |
| 501 | 20250408 | 110600 | 6074229625 | 49100 | 49050 | 49150 | 49050 | 175 |
| 502 | 20250408 | 110500 | 6065634775 | 49100 | 49175 | 49200 | 49100 | 1169 |
| 503 | 20250408 | 110400 | 6008198250 | 49150 | 49200 | 49250 | 49150 | 391 |
| 504 | 20250408 | 110300 | 5988960275 | 49250 | 49300 | 49300 | 49250 | 541 |
| 505 | 20250408 | 110200 | 5962302725 | 49300 | 49250 | 49300 | 49250 | 43 |
| 506 | 20250408 | 110100 | 5960182875 | 49250 | 49250 | 49300 | 49250 | 355 |
| 507 | 20250408 | 110000 | 5942696975 | 49250 | 49250 | 49250 | 49200 | 627 |
| 508 | 20250408 | 105900 | 5911822375 | 49250 | 49200 | 49250 | 49200 | 93 |
| 509 | 20250408 | 105800 | 5907243675 | 49200 | 49250 | 49250 | 49200 | 59 |
| 510 | 20250408 | 105700 | 5904338025 | 49200 | 49200 | 49200 | 49200 | 174 |
| 511 | 20250408 | 105600 | 5895777225 | 49200 | 49200 | 49250 | 49150 | 1053 |
| 512 | 20250408 | 105500 | 5843997025 | 49200 | 49200 | 49200 | 49150 | 194 |
| 513 | 20250408 | 105400 | 5834452325 | 49200 | 49150 | 49200 | 49150 | 256 |
| 514 | 20250408 | 105300 | 5821867025 | 49200 | 49200 | 49200 | 49150 | 96 |
| 515 | 20250408 | 105200 | 5817146325 | 49200 | 49200 | 49200 | 49150 | 115 |
| 516 | 20250408 | 105100 | 5811488525 | 49200 | 49200 | 49200 | 49150 | 86 |
| 517 | 20250408 | 105000 | 5807257525 | 49200 | 49200 | 49200 | 49150 | 619 |
| 518 | 20250408 | 104900 | 5776802875 | 49200 | 49200 | 49250 | 49200 | 69 |
| 519 | 20250408 | 104800 | 5773405725 | 49200 | 49200 | 49250 | 49200 | 52 |
| 520 | 20250408 | 104700 | 5770844825 | 49250 | 49250 | 49250 | 49250 | 61 |
| 521 | 20250408 | 104600 | 5767840575 | 49250 | 49200 | 49250 | 49200 | 290 |
| 522 | 20250408 | 104500 | 5753559625 | 49200 | 49150 | 49200 | 49150 | 213 |
| 523 | 20250408 | 104400 | 5743080125 | 49150 | 49150 | 49200 | 49150 | 90 |
| 524 | 20250408 | 104300 | 5738652525 | 49150 | 49100 | 49150 | 49100 | 92 |
| 525 | 20250408 | 104200 | 5734131325 | 49150 | 49150 | 49150 | 49150 | 52 |
| 526 | 20250408 | 104100 | 5731575525 | 49150 | 49150 | 49150 | 49100 | 586 |
| 527 | 20250408 | 104000 | 5702774125 | 49100 | 49100 | 49150 | 49100 | 96 |
| 528 | 20250408 | 103900 | 5698057225 | 49100 | 49250 | 49250 | 49100 | 947 |
| 529 | 20250408 | 103800 | 5651490875 | 49250 | 49250 | 49250 | 49200 | 117 |
| 530 | 20250408 | 103700 | 5645728675 | 49250 | 49250 | 49250 | 49200 | 70 |
| 531 | 20250408 | 103600 | 5642281275 | 49250 | 49200 | 49250 | 49200 | 767 |
| 532 | 20250408 | 103500 | 5604537925 | 49200 | 49100 | 49200 | 49100 | 342 |
| 533 | 20250408 | 103400 | 5587728325 | 49100 | 49150 | 49150 | 49100 | 331 |
| 534 | 20250408 | 103300 | 5571472550 | 49100 | 49100 | 49100 | 49050 | 184 |
| 535 | 20250408 | 103200 | 5562438200 | 49100 | 49050 | 49100 | 49050 | 55 |
| 536 | 20250408 | 103100 | 5559737750 | 49100 | 49050 | 49100 | 49050 | 124 |
| 537 | 20250408 | 103000 | 5553652000 | 49050 | 49150 | 49150 | 49050 | 328 |
| 538 | 20250408 | 102900 | 5537547100 | 49150 | 49100 | 49150 | 49100 | 502 |
| 539 | 20250408 | 102800 | 5512874850 | 49150 | 49100 | 49150 | 49100 | 324 |
| 540 | 20250408 | 102700 | 5496965900 | 49100 | 49050 | 49100 | 49000 | 147 |
| 541 | 20250408 | 102600 | 5489756450 | 49050 | 49050 | 49050 | 49000 | 84 |
| 542 | 20250408 | 102500 | 5485636500 | 49000 | 49050 | 49050 | 49000 | 181 |
| 543 | 20250408 | 102400 | 5476765850 | 49050 | 49000 | 49050 | 49000 | 567 |
| 544 | 20250408 | 102300 | 5448980350 | 49050 | 49050 | 49050 | 49050 | 32 |
| 545 | 20250408 | 102200 | 5447410750 | 49000 | 48900 | 49000 | 48850 | 2016 |
| 546 | 20250408 | 102100 | 5348703550 | 48900 | 48900 | 48900 | 48900 | 29 |
| 547 | 20250408 | 102000 | 5347285450 | 48850 | 48850 | 48900 | 48850 | 132 |
| 548 | 20250408 | 101900 | 5340833450 | 48850 | 48900 | 48900 | 48850 | 149 |
| 549 | 20250408 | 101800 | 5333553250 | 48900 | 48900 | 48900 | 48850 | 588 |
| 550 | 20250408 | 101700 | 5304805825 | 48900 | 48900 | 48900 | 48850 | 31 |
| 551 | 20250408 | 101600 | 5303289975 | 48900 | 48900 | 48950 | 48900 | 469 |
| 552 | 20250408 | 101500 | 5280350775 | 48950 | 48900 | 48950 | 48850 | 1054 |
| 553 | 20250408 | 101400 | 5228808425 | 48950 | 48950 | 49000 | 48900 | 256 |
| 554 | 20250408 | 101300 | 5216277225 | 48950 | 49000 | 49000 | 48950 | 233 |
| 555 | 20250408 | 101200 | 5204870175 | 49000 | 48950 | 49000 | 48900 | 524 |
| 556 | 20250408 | 101100 | 5179217550 | 48950 | 48950 | 48975 | 48925 | 280 |
| 557 | 20250408 | 101000 | 5165511650 | 48950 | 48850 | 48950 | 48850 | 67 |
| 558 | 20250408 | 100900 | 5162235600 | 48850 | 48850 | 48850 | 48800 | 318 |
| 559 | 20250408 | 100800 | 5146705650 | 48900 | 48800 | 48900 | 48800 | 257 |
| 560 | 20250408 | 100700 | 5134156025 | 48850 | 49000 | 49000 | 48850 | 1668 |
| 561 | 20250408 | 100600 | 5052575775 | 49000 | 49000 | 49000 | 48950 | 81 |
| 562 | 20250408 | 100500 | 5048609475 | 49000 | 48950 | 49000 | 48950 | 380 |
| 563 | 20250408 | 100400 | 5030008425 | 48950 | 48950 | 48950 | 48900 | 751 |
| 564 | 20250408 | 100300 | 4993250425 | 48950 | 49000 | 49000 | 48850 | 1285 |
| 565 | 20250408 | 100200 | 4930380775 | 49000 | 49050 | 49050 | 48950 | 1028 |
| 566 | 20250408 | 100100 | 4880014675 | 49050 | 49100 | 49100 | 49000 | 2959 |
| 567 | 20250408 | 100000 | 4734922675 | 49100 | 49200 | 49200 | 49100 | 2131 |
| 568 | 20250408 | 095900 | 4630241150 | 49200 | 49200 | 49250 | 49200 | 535 |
| 569 | 20250408 | 095800 | 4603916250 | 49200 | 49250 | 49250 | 49200 | 333 |
| 570 | 20250408 | 095700 | 4587524100 | 49250 | 49200 | 49250 | 49200 | 101 |
| 571 | 20250408 | 095600 | 4582553800 | 49200 | 49250 | 49250 | 49200 | 1297 |
| 572 | 20250408 | 095500 | 4518728900 | 49250 | 49350 | 49350 | 49250 | 1136 |
| 573 | 20250408 | 095400 | 4462708550 | 49350 | 49400 | 49400 | 49350 | 314 |
| 574 | 20250408 | 095300 | 4447207700 | 49400 | 49400 | 49400 | 49350 | 222 |
| 575 | 20250408 | 095200 | 4436241450 | 49400 | 49400 | 49450 | 49350 | 356 |
| 576 | 20250408 | 095100 | 4418659300 | 49400 | 49350 | 49400 | 49350 | 113 |
| 577 | 20250408 | 095000 | 4413079750 | 49300 | 49300 | 49400 | 49300 | 266 |
| 578 | 20250408 | 094900 | 4399958450 | 49250 | 49250 | 49275 | 49200 | 753 |
| 579 | 20250408 | 094800 | 4362889450 | 49275 | 49400 | 49400 | 49200 | 2753 |
| 580 | 20250408 | 094700 | 4227162475 | 49450 | 49525 | 49525 | 49450 | 672 |
| 581 | 20250408 | 094600 | 4193908900 | 49525 | 49550 | 49550 | 49500 | 137 |
| 582 | 20250408 | 094500 | 4187126575 | 49550 | 49600 | 49600 | 49500 | 641 |
| 583 | 20250408 | 094400 | 4155362575 | 49600 | 49600 | 49650 | 49600 | 179 |
| 584 | 20250408 | 094300 | 4146484075 | 49600 | 49650 | 49650 | 49600 | 273 |
| 585 | 20250408 | 094200 | 4132939925 | 49650 | 49600 | 49650 | 49600 | 281 |
| 586 | 20250408 | 094100 | 4119002175 | 49600 | 49600 | 49600 | 49550 | 388 |
| 587 | 20250408 | 094000 | 4099760075 | 49600 | 49650 | 49650 | 49575 | 858 |
| 588 | 20250408 | 093900 | 4057179875 | 49650 | 49700 | 49700 | 49650 | 319 |
| 589 | 20250408 | 093800 | 4041331700 | 49700 | 49650 | 49700 | 49650 | 824 |
| 590 | 20250408 | 093700 | 4000398150 | 49650 | 49650 | 49650 | 49625 | 451 |
| 591 | 20250408 | 093600 | 3978006100 | 49650 | 49600 | 49650 | 49600 | 424 |
| 592 | 20250408 | 093500 | 3956966800 | 49600 | 49650 | 49650 | 49550 | 2586 |
| 593 | 20250408 | 093400 | 3828712550 | 49600 | 49600 | 49650 | 49550 | 1955 |
| 594 | 20250408 | 093300 | 3731712200 | 49600 | 49500 | 49600 | 49475 | 2635 |
| 595 | 20250408 | 093200 | 3601151175 | 49500 | 49450 | 49500 | 49450 | 234 |
| 596 | 20250408 | 093100 | 3589570275 | 49450 | 49500 | 49500 | 49400 | 1010 |
| 597 | 20250408 | 093000 | 3539608475 | 49450 | 49400 | 49500 | 49400 | 1036 |
| 598 | 20250408 | 092900 | 3488381175 | 49400 | 49400 | 49450 | 49350 | 1488 |
| 599 | 20250408 | 092800 | 3414890025 | 49400 | 49400 | 49450 | 49400 | 259 |
| 600 | 20250408 | 092700 | 3402092575 | 49400 | 49400 | 49450 | 49400 | 455 |
| 601 | 20250408 | 092600 | 3379611775 | 49400 | 49400 | 49400 | 49350 | 814 |
| 602 | 20250408 | 092500 | 3339400825 | 49450 | 49450 | 49450 | 49400 | 288 |
| 603 | 20250408 | 092400 | 3325167525 | 49450 | 49500 | 49500 | 49450 | 1021 |
| 604 | 20250408 | 092300 | 3274678325 | 49500 | 49600 | 49600 | 49450 | 2157 |
| 605 | 20250408 | 092200 | 3167936675 | 49600 | 49650 | 49650 | 49600 | 671 |
| 606 | 20250408 | 092100 | 3134646000 | 49650 | 49650 | 49650 | 49600 | 429 |
| 607 | 20250408 | 092000 | 3113359300 | 49700 | 49600 | 49700 | 49600 | 1309 |
| 608 | 20250408 | 091900 | 3048373350 | 49600 | 49700 | 49700 | 49550 | 2119 |
| 609 | 20250408 | 091800 | 2943264050 | 49650 | 49750 | 49800 | 49650 | 849 |
| 610 | 20250408 | 091700 | 2901043250 | 49800 | 49900 | 49950 | 49750 | 2069 |
| 611 | 20250408 | 091600 | 2797964550 | 49950 | 49850 | 49950 | 49850 | 229 |
| 612 | 20250408 | 091500 | 2786531450 | 49950 | 50000 | 50100 | 49900 | 4263 |
| 613 | 20250408 | 091400 | 2573543375 | 49950 | 49900 | 50100 | 49900 | 2101 |
| 614 | 20250408 | 091300 | 2468550625 | 49900 | 49900 | 49950 | 49900 | 470 |
| 615 | 20250408 | 091200 | 2445094175 | 49900 | 50100 | 50100 | 49900 | 2811 |
| 616 | 20250408 | 091100 | 2304568825 | 50100 | 49900 | 50200 | 49900 | 8589 |
| 617 | 20250408 | 091000 | 1874833875 | 49850 | 49550 | 49900 | 49500 | 11050 |
| 618 | 20250408 | 090900 | 1325294525 | 49550 | 49500 | 49550 | 49450 | 1192 |
| 619 | 20250408 | 090800 | 1266272950 | 49500 | 49400 | 49500 | 49400 | 5688 |
| 620 | 20250408 | 090700 | 984954650 | 49400 | 49400 | 49400 | 49350 | 384 |
| 621 | 20250408 | 090600 | 965992550 | 49400 | 49400 | 49400 | 49300 | 450 |
| 622 | 20250408 | 090500 | 943776650 | 49400 | 49350 | 49425 | 49300 | 1884 |
| 623 | 20250408 | 090400 | 850737175 | 49350 | 49150 | 49350 | 49100 | 2101 |
| 624 | 20250408 | 090300 | 747251200 | 49150 | 49100 | 49150 | 49050 | 1593 |
| 625 | 20250408 | 090200 | 669049250 | 49100 | 49050 | 49150 | 49000 | 1872 |
| 626 | 20250408 | 090100 | 577228400 | 49100 | 49150 | 49450 | 49100 | 2509 |
| 627 | 20250408 | 090000 | 453609250 | 49250 | 49200 | 49450 | 49200 | 9205 |