33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 3 | 20250407 | 191400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20250407 | 191300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20250407 | 191200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20250407 | 191100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20250407 | 191000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20250407 | 190900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20250407 | 190800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20250407 | 190700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20250407 | 190600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20250407 | 190500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20250407 | 190400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20250407 | 190300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20250407 | 190200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20250407 | 190100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20250407 | 190000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20250407 | 185900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20250407 | 185800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20250407 | 185700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20250407 | 185600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20250407 | 185500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20250407 | 185400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20250407 | 185300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20250407 | 185200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20250407 | 185100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20250407 | 185000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20250407 | 184900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20250407 | 184800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20250407 | 184700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20250407 | 184600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20250407 | 184500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 33 | 20250407 | 184400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20250407 | 184300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20250407 | 184200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20250407 | 184100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20250407 | 184000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20250407 | 183900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20250407 | 183800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20250407 | 183700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20250407 | 183600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20250407 | 183500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20250407 | 183400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20250407 | 183300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20250407 | 183200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20250407 | 183100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20250407 | 183000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20250407 | 182900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20250407 | 182800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20250407 | 182700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20250407 | 182600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20250407 | 182500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20250407 | 182400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20250407 | 182300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20250407 | 182200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20250407 | 182100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20250407 | 182000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20250407 | 181900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20250407 | 181800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20250407 | 181700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20250407 | 181600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20250407 | 181500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 63 | 20250407 | 181400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20250407 | 181300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20250407 | 181200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20250407 | 181100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20250407 | 181000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20250407 | 180900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20250407 | 180800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20250407 | 180700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20250407 | 180600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20250407 | 180500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20250407 | 180400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20250407 | 180300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20250407 | 180200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20250407 | 180100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20250407 | 180000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20250407 | 175900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20250407 | 175800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20250407 | 175700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20250407 | 175600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20250407 | 175500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20250407 | 175400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20250407 | 175300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20250407 | 175200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20250407 | 175100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20250407 | 175000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20250407 | 174900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20250407 | 174800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20250407 | 174700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20250407 | 174600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20250407 | 174500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 93 | 20250407 | 174400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20250407 | 174300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20250407 | 174200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20250407 | 174100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20250407 | 174000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20250407 | 173900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20250407 | 173800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20250407 | 173700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20250407 | 173600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20250407 | 173500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20250407 | 173400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20250407 | 173300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20250407 | 173200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20250407 | 173100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20250407 | 173000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20250407 | 172900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20250407 | 172800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20250407 | 172700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20250407 | 172600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20250407 | 172500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20250407 | 172400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20250407 | 172300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20250407 | 172200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20250407 | 172100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20250407 | 172000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20250407 | 171900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20250407 | 171800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20250407 | 171700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20250407 | 171600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20250407 | 171500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 123 | 20250407 | 171400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20250407 | 171300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20250407 | 171200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20250407 | 171100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20250407 | 171000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20250407 | 170900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20250407 | 170800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20250407 | 170700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20250407 | 170600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20250407 | 170500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20250407 | 170400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20250407 | 170300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20250407 | 170200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20250407 | 170100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20250407 | 170000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20250407 | 165900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20250407 | 165800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20250407 | 165700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20250407 | 165600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20250407 | 165500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20250407 | 165400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20250407 | 165300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20250407 | 165200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20250407 | 165100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20250407 | 165000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20250407 | 164900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20250407 | 164800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20250407 | 164700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20250407 | 164600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20250407 | 164500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 153 | 20250407 | 164400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20250407 | 164300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20250407 | 164200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20250407 | 164100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20250407 | 164000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20250407 | 163900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20250407 | 163800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20250407 | 163700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20250407 | 163600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20250407 | 163500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20250407 | 163400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20250407 | 163300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20250407 | 163200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20250407 | 163100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20250407 | 163000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20250407 | 162900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20250407 | 162800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20250407 | 162700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20250407 | 162600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20250407 | 162500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20250407 | 162400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20250407 | 162300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20250407 | 162200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20250407 | 162100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20250407 | 162000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20250407 | 161900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20250407 | 161800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20250407 | 161700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20250407 | 161600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20250407 | 161500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 183 | 20250407 | 161400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20250407 | 161300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20250407 | 161200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20250407 | 161100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20250407 | 161000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20250407 | 160900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20250407 | 160800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20250407 | 160700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20250407 | 160600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20250407 | 160500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20250407 | 160400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20250407 | 160300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20250407 | 160200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20250407 | 160100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20250407 | 160000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20250407 | 155900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20250407 | 155800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20250407 | 155700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20250407 | 155600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20250407 | 155500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20250407 | 155400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20250407 | 155300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20250407 | 155200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20250407 | 155100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20250407 | 155000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20250407 | 154900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20250407 | 154800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20250407 | 154700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20250407 | 154600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20250407 | 154500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 213 | 20250407 | 154400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20250407 | 154300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20250407 | 154200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20250407 | 154100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20250407 | 154000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20250407 | 153900 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20250407 | 153800 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20250407 | 153700 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20250407 | 153600 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20250407 | 153500 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20250407 | 153400 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20250407 | 153300 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20250407 | 153200 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20250407 | 153100 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20250407 | 153000 | 3276323995 | 15700 | 15700 | 15700 | 15700 | 773 |
| 228 | 20250407 | 152900 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 229 | 20250407 | 152800 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 230 | 20250407 | 152700 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 231 | 20250407 | 152600 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 232 | 20250407 | 152500 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 233 | 20250407 | 152400 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 234 | 20250407 | 152300 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 235 | 20250407 | 152200 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 236 | 20250407 | 152100 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 237 | 20250407 | 152000 | 3264187895 | 15790 | 15790 | 15790 | 15790 | 0 |
| 238 | 20250407 | 151900 | 3264187895 | 15790 | 15820 | 15820 | 15790 | 500 |
| 239 | 20250407 | 151800 | 3256285715 | 15790 | 15820 | 15820 | 15770 | 1629 |
| 240 | 20250407 | 151700 | 3230562475 | 15810 | 15820 | 15830 | 15770 | 1652 |
| 241 | 20250407 | 151600 | 3204456515 | 15820 | 15790 | 15830 | 15780 | 903 |
| 242 | 20250407 | 151500 | 3190185915 | 15780 | 15800 | 15850 | 15770 | 1231 |
| 243 | 20250407 | 151400 | 3170741945 | 15790 | 15840 | 15850 | 15770 | 1368 |
| 244 | 20250407 | 151300 | 3149116605 | 15840 | 15840 | 15840 | 15800 | 1174 |
| 245 | 20250407 | 151200 | 3130553470 | 15830 | 15800 | 15830 | 15770 | 775 |
| 246 | 20250407 | 151100 | 3118309310 | 15800 | 15850 | 15860 | 15790 | 781 |
| 247 | 20250407 | 151000 | 3105953440 | 15860 | 15860 | 15870 | 15840 | 920 |
| 248 | 20250407 | 150900 | 3091364070 | 15860 | 15880 | 15880 | 15850 | 749 |
| 249 | 20250407 | 150800 | 3079482210 | 15870 | 15870 | 15900 | 15840 | 1169 |
| 250 | 20250407 | 150700 | 3060934120 | 15870 | 15890 | 15890 | 15840 | 1641 |
| 251 | 20250407 | 150600 | 3034903190 | 15890 | 15860 | 15890 | 15860 | 967 |
| 252 | 20250407 | 150500 | 3019553180 | 15840 | 15870 | 15900 | 15840 | 834 |
| 253 | 20250407 | 150400 | 3006305660 | 15870 | 15870 | 15870 | 15850 | 1047 |
| 254 | 20250407 | 150300 | 2989695910 | 15880 | 15870 | 15890 | 15850 | 1031 |
| 255 | 20250407 | 150200 | 2973336400 | 15880 | 15860 | 15880 | 15830 | 641 |
| 256 | 20250407 | 150100 | 2963171020 | 15870 | 15860 | 15880 | 15840 | 902 |
| 257 | 20250407 | 150000 | 2948855460 | 15860 | 15840 | 15860 | 15840 | 742 |
| 258 | 20250407 | 145900 | 2937089550 | 15850 | 15850 | 15860 | 15840 | 990 |
| 259 | 20250407 | 145800 | 2921392960 | 15850 | 15850 | 15860 | 15830 | 588 |
| 260 | 20250407 | 145700 | 2912075830 | 15850 | 15850 | 15860 | 15830 | 876 |
| 261 | 20250407 | 145600 | 2898192900 | 15860 | 15850 | 15870 | 15840 | 730 |
| 262 | 20250407 | 145500 | 2886614350 | 15860 | 15840 | 15870 | 15830 | 958 |
| 263 | 20250407 | 145400 | 2871431140 | 15840 | 15850 | 15850 | 15840 | 572 |
| 264 | 20250407 | 145300 | 2862366470 | 15850 | 15850 | 15870 | 15840 | 865 |
| 265 | 20250407 | 145200 | 2848647230 | 15850 | 15830 | 15850 | 15830 | 763 |
| 266 | 20250407 | 145100 | 2836559060 | 15830 | 15840 | 15850 | 15810 | 752 |
| 267 | 20250407 | 145000 | 2824650710 | 15850 | 15840 | 15850 | 15820 | 796 |
| 268 | 20250407 | 144900 | 2812039620 | 15830 | 15870 | 15900 | 15820 | 1299 |
| 269 | 20250407 | 144800 | 2791417450 | 15880 | 15870 | 15880 | 15820 | 1092 |
| 270 | 20250407 | 144700 | 2774109790 | 15910 | 15910 | 15940 | 15880 | 900 |
| 271 | 20250407 | 144600 | 2759795850 | 15930 | 15930 | 15940 | 15910 | 1219 |
| 272 | 20250407 | 144500 | 2740376480 | 15930 | 15900 | 15930 | 15880 | 603 |
| 273 | 20250407 | 144400 | 2730783870 | 15900 | 15950 | 15950 | 15850 | 1400 |
| 274 | 20250407 | 144300 | 2708528750 | 15950 | 15930 | 15950 | 15910 | 710 |
| 275 | 20250407 | 144200 | 2697219670 | 15920 | 15940 | 15950 | 15920 | 1062 |
| 276 | 20250407 | 144100 | 2680295230 | 15950 | 15960 | 15960 | 15940 | 821 |
| 277 | 20250407 | 144000 | 2667194690 | 15960 | 15970 | 15970 | 15960 | 1095 |
| 278 | 20250407 | 143900 | 2649709740 | 15970 | 15940 | 15970 | 15930 | 771 |
| 279 | 20250407 | 143800 | 2637412270 | 15950 | 15960 | 15960 | 15920 | 871 |
| 280 | 20250407 | 143700 | 2623520010 | 15940 | 15930 | 15960 | 15910 | 724 |
| 281 | 20250407 | 143600 | 2611985860 | 15940 | 15960 | 15970 | 15940 | 709 |
| 282 | 20250407 | 143500 | 2600675470 | 15970 | 15840 | 15970 | 15840 | 1266 |
| 283 | 20250407 | 143400 | 2580541840 | 15840 | 15780 | 15840 | 15710 | 1130 |
| 284 | 20250407 | 143300 | 2562703510 | 15710 | 15590 | 15740 | 15590 | 2292 |
| 285 | 20250407 | 143200 | 2526816810 | 15580 | 15510 | 15590 | 15510 | 4044 |
| 286 | 20250407 | 143100 | 2464002580 | 15520 | 15500 | 15530 | 15490 | 772 |
| 287 | 20250407 | 143000 | 2452031860 | 15500 | 15470 | 15500 | 15470 | 1853 |
| 288 | 20250407 | 142900 | 2423352830 | 15470 | 15450 | 15470 | 15450 | 612 |
| 289 | 20250407 | 142800 | 2413892910 | 15450 | 15400 | 15450 | 15400 | 1897 |
| 290 | 20250407 | 142700 | 2384651380 | 15400 | 15380 | 15400 | 15380 | 229 |
| 291 | 20250407 | 142600 | 2381129230 | 15380 | 15380 | 15400 | 15360 | 108 |
| 292 | 20250407 | 142500 | 2379468480 | 15340 | 15390 | 15390 | 15330 | 768 |
| 293 | 20250407 | 142400 | 2367682810 | 15370 | 15360 | 15400 | 15360 | 264 |
| 294 | 20250407 | 142300 | 2363618850 | 15340 | 15400 | 15400 | 15340 | 86 |
| 295 | 20250407 | 142200 | 2362295290 | 15400 | 15320 | 15400 | 15320 | 2 |
| 296 | 20250407 | 142100 | 2362264570 | 15330 | 15340 | 15400 | 15330 | 2034 |
| 297 | 20250407 | 142000 | 2331075730 | 15350 | 15380 | 15420 | 15350 | 742 |
| 298 | 20250407 | 141900 | 2319671860 | 15370 | 15370 | 15420 | 15370 | 446 |
| 299 | 20250407 | 141800 | 2312813790 | 15370 | 15370 | 15380 | 15370 | 54 |
| 300 | 20250407 | 141700 | 2311983740 | 15370 | 15400 | 15400 | 15370 | 167 |
| 301 | 20250407 | 141600 | 2309414680 | 15340 | 15340 | 15340 | 15340 | 5 |
| 302 | 20250407 | 141500 | 2309337980 | 15400 | 15350 | 15400 | 15330 | 819 |
| 303 | 20250407 | 141400 | 2296765560 | 15350 | 15340 | 15350 | 15340 | 31 |
| 304 | 20250407 | 141300 | 2296290010 | 15390 | 15360 | 15390 | 15350 | 164 |
| 305 | 20250407 | 141200 | 2293769070 | 15340 | 15350 | 15350 | 15340 | 1245 |
| 306 | 20250407 | 141100 | 2274658440 | 15350 | 15330 | 15350 | 15320 | 332 |
| 307 | 20250407 | 141000 | 2269568750 | 15280 | 15320 | 15340 | 15280 | 731 |
| 308 | 20250407 | 140900 | 2258385310 | 15350 | 15370 | 15370 | 15320 | 159 |
| 309 | 20250407 | 140800 | 2255945280 | 15380 | 15390 | 15390 | 15380 | 90 |
| 310 | 20250407 | 140700 | 2254560350 | 15370 | 15360 | 15370 | 15360 | 21 |
| 311 | 20250407 | 140600 | 2254237610 | 15330 | 15330 | 15360 | 15320 | 116 |
| 312 | 20250407 | 140500 | 2252457030 | 15320 | 15360 | 15380 | 15280 | 670 |
| 313 | 20250407 | 140400 | 2242197970 | 15390 | 15340 | 15390 | 15330 | 473 |
| 314 | 20250407 | 140300 | 2234937320 | 15330 | 15340 | 15340 | 15330 | 44 |
| 315 | 20250407 | 140200 | 2234262560 | 15340 | 15340 | 15340 | 15330 | 107 |
| 316 | 20250407 | 140100 | 2232621410 | 15340 | 15320 | 15340 | 15320 | 73 |
| 317 | 20250407 | 140000 | 2231502340 | 15320 | 15330 | 15330 | 15270 | 995 |
| 318 | 20250407 | 135900 | 2216280920 | 15340 | 15340 | 15340 | 15340 | 103 |
| 319 | 20250407 | 135800 | 2214700900 | 15340 | 15320 | 15340 | 15320 | 208 |
| 320 | 20250407 | 135700 | 2211510520 | 15310 | 15320 | 15320 | 15310 | 43 |
| 321 | 20250407 | 135600 | 2210851960 | 15310 | 15310 | 15340 | 15310 | 387 |
| 322 | 20250407 | 135500 | 2204924350 | 15310 | 15340 | 15340 | 15280 | 681 |
| 323 | 20250407 | 135400 | 2194502500 | 15340 | 15330 | 15340 | 15330 | 421 |
| 324 | 20250407 | 135300 | 2188044370 | 15330 | 15340 | 15340 | 15330 | 398 |
| 325 | 20250407 | 135200 | 2181939120 | 15340 | 15300 | 15340 | 15290 | 163 |
| 326 | 20250407 | 135100 | 2179440360 | 15290 | 15320 | 15320 | 15290 | 84 |
| 327 | 20250407 | 135000 | 2178153810 | 15290 | 15290 | 15300 | 15260 | 705 |
| 328 | 20250407 | 134900 | 2167382440 | 15290 | 15360 | 15360 | 15290 | 1100 |
| 329 | 20250407 | 134800 | 2150545160 | 15310 | 15360 | 15360 | 15310 | 1404 |
| 330 | 20250407 | 134700 | 2129028940 | 15330 | 15320 | 15350 | 15320 | 89 |
| 331 | 20250407 | 134600 | 2127663220 | 15320 | 15320 | 15330 | 15320 | 485 |
| 332 | 20250407 | 134500 | 2120231020 | 15320 | 15340 | 15370 | 15320 | 1155 |
| 333 | 20250407 | 134400 | 2102521650 | 15340 | 15350 | 15350 | 15340 | 850 |
| 334 | 20250407 | 134300 | 2089481090 | 15340 | 15340 | 15340 | 15340 | 26 |
| 335 | 20250407 | 134200 | 2089082250 | 15350 | 15370 | 15370 | 15330 | 4526 |
| 336 | 20250407 | 134100 | 2019615490 | 15350 | 15350 | 15350 | 15350 | 6 |
| 337 | 20250407 | 134000 | 2019523390 | 15350 | 15390 | 15390 | 15350 | 567 |
| 338 | 20250407 | 133900 | 2010814920 | 15380 | 15380 | 15380 | 15380 | 105 |
| 339 | 20250407 | 133800 | 2009200020 | 15380 | 15390 | 15390 | 15380 | 55 |
| 340 | 20250407 | 133700 | 2008353630 | 15380 | 15390 | 15420 | 15380 | 1120 |
| 341 | 20250407 | 133600 | 1991106920 | 15400 | 15430 | 15430 | 15400 | 1195 |
| 342 | 20250407 | 133500 | 1972701120 | 15410 | 15420 | 15420 | 15410 | 564 |
| 343 | 20250407 | 133400 | 1964006850 | 15420 | 15450 | 15460 | 15420 | 1709 |
| 344 | 20250407 | 133300 | 1937615920 | 15450 | 15460 | 15460 | 15450 | 28 |
| 345 | 20250407 | 133200 | 1937183200 | 15450 | 15450 | 15450 | 15450 | 155 |
| 346 | 20250407 | 133100 | 1934788450 | 15450 | 15460 | 15460 | 15450 | 36 |
| 347 | 20250407 | 133000 | 1934232090 | 15450 | 15470 | 15470 | 15450 | 572 |
| 348 | 20250407 | 132900 | 1925392700 | 15480 | 15460 | 15480 | 15460 | 49 |
| 349 | 20250407 | 132800 | 1924634780 | 15460 | 15480 | 15480 | 15460 | 229 |
| 350 | 20250407 | 132700 | 1921093860 | 15480 | 15470 | 15480 | 15460 | 416 |
| 351 | 20250407 | 132600 | 1914658370 | 15460 | 15460 | 15470 | 15450 | 361 |
| 352 | 20250407 | 132500 | 1909079590 | 15470 | 15480 | 15480 | 15460 | 855 |
| 353 | 20250407 | 132400 | 1895855770 | 15490 | 15490 | 15490 | 15490 | 0 |
| 354 | 20250407 | 132300 | 1895855770 | 15490 | 15480 | 15490 | 15470 | 131 |
| 355 | 20250407 | 132200 | 1893827850 | 15480 | 15480 | 15480 | 15470 | 1742 |
| 356 | 20250407 | 132100 | 1866876860 | 15490 | 15490 | 15490 | 15490 | 8 |
| 357 | 20250407 | 132000 | 1866752940 | 15480 | 15490 | 15490 | 15480 | 581 |
| 358 | 20250407 | 131900 | 1857757250 | 15500 | 15510 | 15510 | 15500 | 182 |
| 359 | 20250407 | 131800 | 1854936190 | 15490 | 15490 | 15490 | 15490 | 0 |
| 360 | 20250407 | 131700 | 1854936190 | 15490 | 15500 | 15510 | 15490 | 342 |
| 361 | 20250407 | 131600 | 1849637790 | 15510 | 15510 | 15510 | 15510 | 0 |
| 362 | 20250407 | 131500 | 1849637790 | 15510 | 15510 | 15520 | 15480 | 494 |
| 363 | 20250407 | 131400 | 1841983720 | 15510 | 15520 | 15520 | 15510 | 169 |
| 364 | 20250407 | 131300 | 1839362520 | 15520 | 15520 | 15520 | 15520 | 5 |
| 365 | 20250407 | 131200 | 1839284920 | 15510 | 15510 | 15510 | 15510 | 0 |
| 366 | 20250407 | 131100 | 1839284920 | 15510 | 15520 | 15530 | 15510 | 240 |
| 367 | 20250407 | 131000 | 1835560230 | 15510 | 15530 | 15530 | 15500 | 570 |
| 368 | 20250407 | 130900 | 1826722750 | 15510 | 15510 | 15510 | 15510 | 0 |
| 369 | 20250407 | 130800 | 1826722750 | 15510 | 15530 | 15530 | 15510 | 128 |
| 370 | 20250407 | 130700 | 1824735280 | 15530 | 15530 | 15530 | 15530 | 200 |
| 371 | 20250407 | 130600 | 1821629280 | 15540 | 15530 | 15540 | 15530 | 136 |
| 372 | 20250407 | 130500 | 1819516840 | 15500 | 15510 | 15530 | 15500 | 792 |
| 373 | 20250407 | 130400 | 1807235700 | 15470 | 15500 | 15500 | 15470 | 3164 |
| 374 | 20250407 | 130300 | 1758255950 | 15500 | 15510 | 15510 | 15500 | 1175 |
| 375 | 20250407 | 130200 | 1740038250 | 15550 | 15520 | 15550 | 15510 | 2079 |
| 376 | 20250407 | 130100 | 1707744530 | 15510 | 15510 | 15510 | 15510 | 119 |
| 377 | 20250407 | 130000 | 1705898840 | 15520 | 15520 | 15525 | 15510 | 770 |
| 378 | 20250407 | 125900 | 1693948995 | 15530 | 15530 | 15530 | 15530 | 38 |
| 379 | 20250407 | 125800 | 1693358855 | 15525 | 15510 | 15525 | 15510 | 39 |
| 380 | 20250407 | 125700 | 1692753455 | 15490 | 15490 | 15490 | 15490 | 20 |
| 381 | 20250407 | 125600 | 1692443655 | 15510 | 15510 | 15510 | 15510 | 1120 |
| 382 | 20250407 | 125500 | 1675072455 | 15480 | 15510 | 15530 | 15480 | 473 |
| 383 | 20250407 | 125400 | 1667741925 | 15540 | 15520 | 15540 | 15510 | 51 |
| 384 | 20250407 | 125300 | 1666949915 | 15510 | 15520 | 15540 | 15510 | 334 |
| 385 | 20250407 | 125200 | 1661761595 | 15530 | 15510 | 15530 | 15510 | 630 |
| 386 | 20250407 | 125100 | 1651987595 | 15510 | 15480 | 15510 | 15480 | 22 |
| 387 | 20250407 | 125000 | 1651647005 | 15500 | 15500 | 15500 | 15470 | 588 |
| 388 | 20250407 | 124900 | 1642542345 | 15490 | 15490 | 15490 | 15490 | 0 |
| 389 | 20250407 | 124800 | 1642542345 | 15490 | 15500 | 15500 | 15490 | 25 |
| 390 | 20250407 | 124700 | 1642155025 | 15510 | 15500 | 15510 | 15500 | 80 |
| 391 | 20250407 | 124600 | 1640914315 | 15480 | 15510 | 15510 | 15480 | 401 |
| 392 | 20250407 | 124500 | 1634703335 | 15490 | 15510 | 15510 | 15490 | 688 |
| 393 | 20250407 | 124400 | 1624040025 | 15510 | 15510 | 15510 | 15510 | 0 |
| 394 | 20250407 | 124300 | 1624040025 | 15510 | 15500 | 15510 | 15500 | 6 |
| 395 | 20250407 | 124200 | 1623946975 | 15490 | 15520 | 15520 | 15490 | 1215 |
| 396 | 20250407 | 124100 | 1605108125 | 15530 | 15530 | 15530 | 15530 | 0 |
| 397 | 20250407 | 124000 | 1605108125 | 15530 | 15500 | 15530 | 15490 | 560 |
| 398 | 20250407 | 123900 | 1596428185 | 15500 | 15500 | 15520 | 15500 | 259 |
| 399 | 20250407 | 123800 | 1592412895 | 15530 | 15510 | 15530 | 15510 | 148 |
| 400 | 20250407 | 123700 | 1590115425 | 15520 | 15510 | 15520 | 15510 | 97 |
| 401 | 20250407 | 123600 | 1588610705 | 15500 | 15500 | 15500 | 15500 | 70 |
| 402 | 20250407 | 123500 | 1587525705 | 15500 | 15510 | 15510 | 15500 | 1161 |
| 403 | 20250407 | 123400 | 1569528475 | 15515 | 15510 | 15515 | 15510 | 19 |
| 404 | 20250407 | 123300 | 1569233715 | 15515 | 15520 | 15520 | 15510 | 58 |
| 405 | 20250407 | 123200 | 1568333915 | 15520 | 15520 | 15520 | 15520 | 1 |
| 406 | 20250407 | 123100 | 1568318395 | 15520 | 15525 | 15525 | 15510 | 50 |
| 407 | 20250407 | 123000 | 1567542580 | 15525 | 15530 | 15540 | 15520 | 1486 |
| 408 | 20250407 | 122900 | 1544472825 | 15540 | 15540 | 15540 | 15530 | 20 |
| 409 | 20250407 | 122800 | 1544162075 | 15540 | 15530 | 15540 | 15530 | 56 |
| 410 | 20250407 | 122700 | 1543292135 | 15540 | 15540 | 15540 | 15540 | 70 |
| 411 | 20250407 | 122600 | 1542204335 | 15540 | 15540 | 15540 | 15540 | 22 |
| 412 | 20250407 | 122500 | 1541862455 | 15530 | 15550 | 15550 | 15530 | 973 |
| 413 | 20250407 | 122400 | 1526744775 | 15550 | 15570 | 15570 | 15540 | 224 |
| 414 | 20250407 | 122300 | 1523260685 | 15560 | 15540 | 15560 | 15540 | 207 |
| 415 | 20250407 | 122200 | 1520042835 | 15540 | 15530 | 15540 | 15530 | 578 |
| 416 | 20250407 | 122100 | 1511065195 | 15530 | 15520 | 15530 | 15520 | 54 |
| 417 | 20250407 | 122000 | 1510226605 | 15530 | 15530 | 15540 | 15510 | 546 |
| 418 | 20250407 | 121900 | 1501754435 | 15540 | 15520 | 15540 | 15500 | 330 |
| 419 | 20250407 | 121800 | 1496632735 | 15500 | 15530 | 15530 | 15500 | 404 |
| 420 | 20250407 | 121700 | 1490370445 | 15540 | 15540 | 15540 | 15540 | 6 |
| 421 | 20250407 | 121600 | 1490277205 | 15540 | 15520 | 15540 | 15490 | 45 |
| 422 | 20250407 | 121500 | 1489579235 | 15520 | 15510 | 15520 | 15480 | 1104 |
| 423 | 20250407 | 121400 | 1472467045 | 15520 | 15520 | 15520 | 15520 | 7 |
| 424 | 20250407 | 121300 | 1472358405 | 15540 | 15520 | 15540 | 15510 | 267 |
| 425 | 20250407 | 121200 | 1468209755 | 15500 | 15500 | 15500 | 15500 | 0 |
| 426 | 20250407 | 121100 | 1468209755 | 15500 | 15570 | 15570 | 15500 | 7150 |
| 427 | 20250407 | 121000 | 1357334065 | 15510 | 15550 | 15550 | 15510 | 832 |
| 428 | 20250407 | 120900 | 1344409885 | 15550 | 15550 | 15550 | 15550 | 5 |
| 429 | 20250407 | 120800 | 1344332135 | 15560 | 15550 | 15560 | 15550 | 105 |
| 430 | 20250407 | 120700 | 1342699295 | 15510 | 15510 | 15510 | 15510 | 20 |
| 431 | 20250407 | 120600 | 1342389095 | 15510 | 15570 | 15570 | 15510 | 855 |
| 432 | 20250407 | 120500 | 1329120865 | 15560 | 15540 | 15560 | 15530 | 624 |
| 433 | 20250407 | 120400 | 1319420145 | 15580 | 15580 | 15580 | 15540 | 1600 |
| 434 | 20250407 | 120300 | 1294535585 | 15590 | 15580 | 15590 | 15580 | 216 |
| 435 | 20250407 | 120200 | 1291168755 | 15570 | 15580 | 15580 | 15570 | 20 |
| 436 | 20250407 | 120100 | 1290857295 | 15590 | 15590 | 15590 | 15590 | 0 |
| 437 | 20250407 | 120000 | 1290857295 | 15590 | 15580 | 15590 | 15550 | 593 |
| 438 | 20250407 | 115900 | 1281625205 | 15590 | 15590 | 15590 | 15590 | 89 |
| 439 | 20250407 | 115800 | 1280237695 | 15590 | 15600 | 15600 | 15590 | 201 |
| 440 | 20250407 | 115700 | 1277104045 | 15610 | 15600 | 15610 | 15600 | 109 |
| 441 | 20250407 | 115600 | 1275403565 | 15600 | 15600 | 15600 | 15590 | 94 |
| 442 | 20250407 | 115500 | 1273937335 | 15590 | 15600 | 15600 | 15590 | 460 |
| 443 | 20250407 | 115400 | 1266764375 | 15610 | 15610 | 15610 | 15600 | 123 |
| 444 | 20250407 | 115300 | 1264844545 | 15610 | 15600 | 15610 | 15600 | 32 |
| 445 | 20250407 | 115200 | 1264345225 | 15610 | 15610 | 15610 | 15610 | 23 |
| 446 | 20250407 | 115100 | 1263986195 | 15600 | 15610 | 15610 | 15600 | 1488 |
| 447 | 20250407 | 115000 | 1240768085 | 15610 | 15630 | 15630 | 15610 | 537 |
| 448 | 20250407 | 114900 | 1232382015 | 15630 | 15630 | 15630 | 15630 | 40 |
| 449 | 20250407 | 114800 | 1231756815 | 15630 | 15630 | 15630 | 15630 | 122 |
| 450 | 20250407 | 114700 | 1229849955 | 15630 | 15640 | 15650 | 15630 | 271 |
| 451 | 20250407 | 114600 | 1225612345 | 15630 | 15640 | 15640 | 15630 | 139 |
| 452 | 20250407 | 114500 | 1223438685 | 15640 | 15650 | 15650 | 15630 | 693 |
| 453 | 20250407 | 114400 | 1212604695 | 15640 | 15640 | 15640 | 15640 | 20 |
| 454 | 20250407 | 114300 | 1212291895 | 15650 | 15640 | 15650 | 15640 | 40 |
| 455 | 20250407 | 114200 | 1211666225 | 15640 | 15640 | 15640 | 15640 | 0 |
| 456 | 20250407 | 114100 | 1211666225 | 15640 | 15650 | 15650 | 15640 | 27 |
| 457 | 20250407 | 114000 | 1211243875 | 15630 | 15650 | 15650 | 15630 | 600 |
| 458 | 20250407 | 113900 | 1201861215 | 15660 | 15650 | 15660 | 15650 | 24 |
| 459 | 20250407 | 113800 | 1201485405 | 15640 | 15660 | 15660 | 15640 | 1547 |
| 460 | 20250407 | 113700 | 1177270525 | 15670 | 15670 | 15670 | 15670 | 6 |
| 461 | 20250407 | 113600 | 1177176505 | 15680 | 15660 | 15680 | 15660 | 32 |
| 462 | 20250407 | 113500 | 1176675145 | 15660 | 15680 | 15690 | 15660 | 447 |
| 463 | 20250407 | 113400 | 1169674055 | 15700 | 15680 | 15700 | 15680 | 121 |
| 464 | 20250407 | 113300 | 1167776595 | 15680 | 15680 | 15680 | 15670 | 45 |
| 465 | 20250407 | 113200 | 1167071195 | 15680 | 15680 | 15680 | 15680 | 56 |
| 466 | 20250407 | 113100 | 1166193115 | 15680 | 15680 | 15680 | 15680 | 1 |
| 467 | 20250407 | 113000 | 1166177435 | 15670 | 15680 | 15680 | 15660 | 561 |
| 468 | 20250407 | 112900 | 1157387345 | 15680 | 15680 | 15680 | 15680 | 202 |
| 469 | 20250407 | 112800 | 1154219985 | 15680 | 15710 | 15710 | 15680 | 1188 |
| 470 | 20250407 | 112700 | 1135581045 | 15710 | 15720 | 15720 | 15710 | 20 |
| 471 | 20250407 | 112600 | 1135266805 | 15730 | 15700 | 15730 | 15700 | 13 |
| 472 | 20250407 | 112500 | 1135062485 | 15690 | 15700 | 15720 | 15690 | 601 |
| 473 | 20250407 | 112400 | 1125628445 | 15740 | 15700 | 15740 | 15700 | 641 |
| 474 | 20250407 | 112300 | 1115554775 | 15710 | 15700 | 15710 | 15700 | 230 |
| 475 | 20250407 | 112200 | 1111942465 | 15700 | 15700 | 15700 | 15700 | 40 |
| 476 | 20250407 | 112100 | 1111314465 | 15670 | 15670 | 15670 | 15670 | 25 |
| 477 | 20250407 | 112000 | 1110922715 | 15690 | 15700 | 15700 | 15670 | 520 |
| 478 | 20250407 | 111900 | 1102770715 | 15710 | 15700 | 15710 | 15700 | 221 |
| 479 | 20250407 | 111800 | 1099299815 | 15700 | 15690 | 15700 | 15680 | 93 |
| 480 | 20250407 | 111700 | 1097840055 | 15680 | 15680 | 15680 | 15680 | 3 |
| 481 | 20250407 | 111600 | 1097793015 | 15680 | 15680 | 15680 | 15680 | 5 |
| 482 | 20250407 | 111500 | 1097714615 | 15670 | 15710 | 15730 | 15670 | 527 |
| 483 | 20250407 | 111400 | 1089446945 | 15690 | 15690 | 15690 | 15690 | 0 |
| 484 | 20250407 | 111300 | 1089446945 | 15690 | 15690 | 15690 | 15690 | 0 |
| 485 | 20250407 | 111200 | 1089446945 | 15690 | 15720 | 15720 | 15690 | 26 |
| 486 | 20250407 | 111100 | 1089038805 | 15690 | 15690 | 15690 | 15690 | 5 |
| 487 | 20250407 | 111000 | 1088960355 | 15690 | 15700 | 15700 | 15690 | 500 |
| 488 | 20250407 | 110900 | 1081114935 | 15700 | 15760 | 15760 | 15700 | 679 |
| 489 | 20250407 | 110800 | 1070442795 | 15760 | 15760 | 15760 | 15760 | 200 |
| 490 | 20250407 | 110700 | 1067290795 | 15710 | 15780 | 15780 | 15710 | 41 |
| 491 | 20250407 | 110600 | 1066645105 | 15730 | 15730 | 15730 | 15730 | 5 |
| 492 | 20250407 | 110500 | 1066566455 | 15780 | 15720 | 15790 | 15700 | 684 |
| 493 | 20250407 | 110400 | 1055811605 | 15780 | 15720 | 15780 | 15700 | 220 |
| 494 | 20250407 | 110300 | 1052349515 | 15750 | 15750 | 15750 | 15750 | 279 |
| 495 | 20250407 | 110200 | 1047955265 | 15700 | 15700 | 15700 | 15700 | 0 |
| 496 | 20250407 | 110100 | 1047955265 | 15700 | 15700 | 15700 | 15700 | 160 |
| 497 | 20250407 | 110000 | 1045443265 | 15700 | 15750 | 15750 | 15700 | 2074 |
| 498 | 20250407 | 105900 | 1012838505 | 15750 | 15750 | 15750 | 15750 | 26 |
| 499 | 20250407 | 105800 | 1012429005 | 15710 | 15730 | 15730 | 15710 | 44 |
| 500 | 20250407 | 105700 | 1011737115 | 15750 | 15750 | 15750 | 15750 | 11 |
| 501 | 20250407 | 105600 | 1011563865 | 15700 | 15720 | 15720 | 15700 | 577 |
| 502 | 20250407 | 105500 | 1002504165 | 15700 | 15790 | 15790 | 15700 | 2347 |
| 503 | 20250407 | 105400 | 965570015 | 15790 | 15790 | 15790 | 15790 | 213 |
| 504 | 20250407 | 105300 | 962206745 | 15790 | 15790 | 15790 | 15790 | 68 |
| 505 | 20250407 | 105200 | 961133025 | 15790 | 15780 | 15790 | 15760 | 496 |
| 506 | 20250407 | 105100 | 953312655 | 15790 | 15790 | 15790 | 15790 | 46 |
| 507 | 20250407 | 105000 | 952586315 | 15790 | 15800 | 15800 | 15790 | 50 |
| 508 | 20250407 | 104900 | 951796535 | 15800 | 15800 | 15810 | 15800 | 79 |
| 509 | 20250407 | 104800 | 950547945 | 15770 | 15770 | 15770 | 15770 | 200 |
| 510 | 20250407 | 104700 | 947393945 | 15760 | 15760 | 15760 | 15760 | 40 |
| 511 | 20250407 | 104600 | 946763545 | 15740 | 15740 | 15740 | 15740 | 601 |
| 512 | 20250407 | 104500 | 937303805 | 15730 | 15750 | 15750 | 15730 | 298 |
| 513 | 20250407 | 104400 | 932615115 | 15740 | 15800 | 15800 | 15740 | 1892 |
| 514 | 20250407 | 104300 | 902807525 | 15800 | 15800 | 15800 | 15800 | 20 |
| 515 | 20250407 | 104200 | 902491525 | 15800 | 15780 | 15800 | 15770 | 450 |
| 516 | 20250407 | 104100 | 895388205 | 15790 | 15790 | 15790 | 15790 | 22 |
| 517 | 20250407 | 104000 | 895040825 | 15780 | 15810 | 15810 | 15780 | 377 |
| 518 | 20250407 | 103900 | 889085325 | 15820 | 15830 | 15830 | 15820 | 143 |
| 519 | 20250407 | 103800 | 886822465 | 15830 | 15820 | 15830 | 15820 | 110 |
| 520 | 20250407 | 103700 | 885081425 | 15830 | 15820 | 15830 | 15820 | 107 |
| 521 | 20250407 | 103600 | 883388395 | 15820 | 15800 | 15820 | 15800 | 22 |
| 522 | 20250407 | 103500 | 883040475 | 15800 | 15810 | 15810 | 15760 | 749 |
| 523 | 20250407 | 103400 | 871217975 | 15820 | 15810 | 15820 | 15810 | 51 |
| 524 | 20250407 | 103300 | 870411255 | 15800 | 15800 | 15800 | 15800 | 106 |
| 525 | 20250407 | 103200 | 868736455 | 15790 | 15780 | 15790 | 15780 | 25 |
| 526 | 20250407 | 103100 | 868341905 | 15750 | 15750 | 15750 | 15750 | 0 |
| 527 | 20250407 | 103000 | 868341905 | 15750 | 15790 | 15810 | 15750 | 820 |
| 528 | 20250407 | 102900 | 855404575 | 15810 | 15790 | 15810 | 15760 | 206 |
| 529 | 20250407 | 102800 | 852148335 | 15790 | 15790 | 15790 | 15790 | 288 |
| 530 | 20250407 | 102700 | 847600815 | 15755 | 15800 | 15800 | 15730 | 854 |
| 531 | 20250407 | 102600 | 834146410 | 15780 | 15820 | 15820 | 15780 | 593 |
| 532 | 20250407 | 102500 | 824787680 | 15800 | 15760 | 15800 | 15730 | 1841 |
| 533 | 20250407 | 102400 | 795748250 | 15770 | 15770 | 15770 | 15770 | 46 |
| 534 | 20250407 | 102300 | 795022830 | 15770 | 15780 | 15780 | 15770 | 271 |
| 535 | 20250407 | 102200 | 790748760 | 15770 | 15790 | 15790 | 15770 | 322 |
| 536 | 20250407 | 102100 | 785667280 | 15780 | 15780 | 15780 | 15770 | 58 |
| 537 | 20250407 | 102000 | 784752340 | 15780 | 15750 | 15780 | 15740 | 1471 |
| 538 | 20250407 | 101900 | 761582450 | 15750 | 15750 | 15750 | 15750 | 403 |
| 539 | 20250407 | 101800 | 755235200 | 15750 | 15750 | 15750 | 15710 | 19 |
| 540 | 20250407 | 101700 | 754936150 | 15750 | 15700 | 15750 | 15700 | 541 |
| 541 | 20250407 | 101600 | 746439830 | 15700 | 15700 | 15700 | 15700 | 49 |
| 542 | 20250407 | 101500 | 745670530 | 15700 | 15680 | 15700 | 15660 | 443 |
| 543 | 20250407 | 101400 | 738728880 | 15680 | 15720 | 15720 | 15680 | 423 |
| 544 | 20250407 | 101300 | 732084140 | 15700 | 15710 | 15720 | 15700 | 329 |
| 545 | 20250407 | 101200 | 726915120 | 15720 | 15730 | 15740 | 15720 | 407 |
| 546 | 20250407 | 101100 | 720515920 | 15760 | 15750 | 15760 | 15720 | 965 |
| 547 | 20250407 | 101000 | 705340140 | 15760 | 15760 | 15770 | 15730 | 897 |
| 548 | 20250407 | 100900 | 691218610 | 15770 | 15780 | 15790 | 15760 | 152 |
| 549 | 20250407 | 100800 | 688821260 | 15780 | 15750 | 15790 | 15750 | 71 |
| 550 | 20250407 | 100700 | 687701010 | 15780 | 15750 | 15780 | 15750 | 98 |
| 551 | 20250407 | 100600 | 686155300 | 15720 | 15720 | 15720 | 15720 | 20 |
| 552 | 20250407 | 100500 | 685840900 | 15710 | 15750 | 15760 | 15710 | 702 |
| 553 | 20250407 | 100400 | 674799940 | 15730 | 15730 | 15730 | 15730 | 28 |
| 554 | 20250407 | 100300 | 674359500 | 15720 | 15730 | 15730 | 15720 | 25 |
| 555 | 20250407 | 100200 | 673966430 | 15720 | 15720 | 15720 | 15720 | 25 |
| 556 | 20250407 | 100100 | 673573430 | 15660 | 15660 | 15660 | 15660 | 0 |
| 557 | 20250407 | 100000 | 673573430 | 15660 | 15700 | 15700 | 15660 | 519 |
| 558 | 20250407 | 095900 | 665439930 | 15690 | 15700 | 15740 | 15690 | 2656 |
| 559 | 20250407 | 095800 | 623670000 | 15700 | 15720 | 15720 | 15700 | 217 |
| 560 | 20250407 | 095700 | 620260840 | 15720 | 15700 | 15720 | 15700 | 36 |
| 561 | 20250407 | 095600 | 619695390 | 15710 | 15710 | 15710 | 15690 | 1006 |
| 562 | 20250407 | 095500 | 603910280 | 15720 | 15710 | 15720 | 15670 | 949 |
| 563 | 20250407 | 095400 | 589023010 | 15700 | 15690 | 15720 | 15680 | 448 |
| 564 | 20250407 | 095300 | 581995190 | 15690 | 15690 | 15710 | 15690 | 34 |
| 565 | 20250407 | 095200 | 581461610 | 15700 | 15720 | 15720 | 15700 | 378 |
| 566 | 20250407 | 095100 | 575525450 | 15720 | 15700 | 15720 | 15690 | 312 |
| 567 | 20250407 | 095000 | 570622220 | 15700 | 15710 | 15730 | 15670 | 856 |
| 568 | 20250407 | 094900 | 557182030 | 15720 | 15690 | 15720 | 15690 | 293 |
| 569 | 20250407 | 094800 | 552584830 | 15690 | 15690 | 15730 | 15690 | 425 |
| 570 | 20250407 | 094700 | 545916270 | 15700 | 15700 | 15700 | 15700 | 39 |
| 571 | 20250407 | 094600 | 545303970 | 15700 | 15710 | 15710 | 15700 | 31 |
| 572 | 20250407 | 094500 | 544817020 | 15680 | 15690 | 15730 | 15680 | 1514 |
| 573 | 20250407 | 094400 | 521064470 | 15700 | 15700 | 15720 | 15690 | 715 |
| 574 | 20250407 | 094300 | 509838650 | 15700 | 15700 | 15700 | 15700 | 299 |
| 575 | 20250407 | 094200 | 505144350 | 15700 | 15700 | 15740 | 15700 | 626 |
| 576 | 20250407 | 094100 | 495315030 | 15700 | 15740 | 15740 | 15700 | 1144 |
| 577 | 20250407 | 094000 | 477332270 | 15690 | 15710 | 15720 | 15690 | 1491 |
| 578 | 20250407 | 093900 | 453914910 | 15740 | 15700 | 15740 | 15700 | 20 |
| 579 | 20250407 | 093800 | 453600670 | 15700 | 15700 | 15710 | 15700 | 302 |
| 580 | 20250407 | 093700 | 448858180 | 15700 | 15730 | 15740 | 15700 | 1176 |
| 581 | 20250407 | 093600 | 430370780 | 15740 | 15750 | 15750 | 15730 | 140 |
| 582 | 20250407 | 093500 | 428167560 | 15750 | 15800 | 15800 | 15730 | 656 |
| 583 | 20250407 | 093400 | 417835230 | 15800 | 15780 | 15800 | 15780 | 113 |
| 584 | 20250407 | 093300 | 416049950 | 15800 | 15800 | 15810 | 15760 | 26 |
| 585 | 20250407 | 093200 | 415639040 | 15800 | 15790 | 15810 | 15760 | 860 |
| 586 | 20250407 | 093100 | 402072810 | 15790 | 15740 | 15790 | 15730 | 57 |
| 587 | 20250407 | 093000 | 401175070 | 15730 | 15790 | 15790 | 15730 | 1580 |
| 588 | 20250407 | 092900 | 376311340 | 15750 | 15770 | 15790 | 15750 | 523 |
| 589 | 20250407 | 092800 | 368059860 | 15770 | 15800 | 15800 | 15770 | 689 |
| 590 | 20250407 | 092700 | 357185010 | 15810 | 15800 | 15810 | 15800 | 306 |
| 591 | 20250407 | 092600 | 352350150 | 15830 | 15800 | 15830 | 15790 | 190 |
| 592 | 20250407 | 092500 | 349346220 | 15780 | 15830 | 15830 | 15780 | 599 |
| 593 | 20250407 | 092400 | 339879300 | 15830 | 15830 | 15840 | 15820 | 525 |
| 594 | 20250407 | 092300 | 331567500 | 15820 | 15850 | 15850 | 15820 | 102 |
| 595 | 20250407 | 092200 | 329952280 | 15890 | 15880 | 15890 | 15850 | 679 |
| 596 | 20250407 | 092100 | 319173800 | 15890 | 15840 | 15890 | 15840 | 370 |
| 597 | 20250407 | 092000 | 313312150 | 15840 | 15880 | 15890 | 15810 | 520 |
| 598 | 20250407 | 091900 | 305065130 | 15870 | 15930 | 15930 | 15870 | 52 |
| 599 | 20250407 | 091800 | 304237070 | 15870 | 15900 | 15900 | 15870 | 1045 |
| 600 | 20250407 | 091700 | 287630860 | 15890 | 15920 | 15940 | 15890 | 400 |
| 601 | 20250407 | 091600 | 281270280 | 15900 | 15900 | 15900 | 15900 | 244 |
| 602 | 20250407 | 091500 | 277390680 | 15900 | 15980 | 15980 | 15890 | 1384 |
| 603 | 20250407 | 091400 | 255363830 | 15970 | 15950 | 15970 | 15900 | 153 |
| 604 | 20250407 | 091300 | 252924180 | 15950 | 15950 | 15960 | 15900 | 113 |
| 605 | 20250407 | 091200 | 251123820 | 15950 | 15890 | 15960 | 15800 | 2603 |
| 606 | 20250407 | 091100 | 209781750 | 15890 | 15900 | 15920 | 15820 | 685 |
| 607 | 20250407 | 091000 | 198911520 | 15900 | 15970 | 15970 | 15830 | 3707 |
| 608 | 20250407 | 090900 | 140022850 | 16000 | 15920 | 16010 | 15920 | 2528 |
| 609 | 20250407 | 090800 | 99616970 | 15920 | 15930 | 15980 | 15920 | 538 |
| 610 | 20250407 | 090700 | 91048860 | 15960 | 16000 | 16000 | 15960 | 370 |
| 611 | 20250407 | 090600 | 85139660 | 15950 | 15940 | 16000 | 15910 | 1009 |
| 612 | 20250407 | 090500 | 69077170 | 15940 | 15950 | 15960 | 15940 | 124 |
| 613 | 20250407 | 090400 | 67100200 | 15940 | 15950 | 15950 | 15930 | 876 |
| 614 | 20250407 | 090300 | 53129020 | 15950 | 16000 | 16000 | 15930 | 303 |
| 615 | 20250407 | 090200 | 48297540 | 16010 | 16080 | 16130 | 16000 | 1015 |
| 616 | 20250407 | 090100 | 32032950 | 16080 | 16170 | 16210 | 16080 | 658 |
| 617 | 20250407 | 090000 | 21426920 | 16180 | 16270 | 16280 | 16180 | 1319 |