30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 3 | 20250403 | 190700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20250403 | 190600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20250403 | 190500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20250403 | 190400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20250403 | 190300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20250403 | 190200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20250403 | 190100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20250403 | 190000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20250403 | 185900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20250403 | 185800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20250403 | 185700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20250403 | 185600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20250403 | 185500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20250403 | 185400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20250403 | 185300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20250403 | 185200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20250403 | 185100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20250403 | 185000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20250403 | 184900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20250403 | 184800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20250403 | 184700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20250403 | 184600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20250403 | 184500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20250403 | 184400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20250403 | 184300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20250403 | 184200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20250403 | 184100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20250403 | 184000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20250403 | 183900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20250403 | 183800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 33 | 20250403 | 183700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20250403 | 183600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20250403 | 183500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20250403 | 183400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20250403 | 183300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20250403 | 183200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20250403 | 183100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20250403 | 183000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20250403 | 182900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20250403 | 182800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20250403 | 182700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20250403 | 182600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20250403 | 182500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20250403 | 182400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20250403 | 182300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20250403 | 182200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20250403 | 182100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20250403 | 182000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20250403 | 181900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20250403 | 181800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20250403 | 181700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20250403 | 181600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20250403 | 181500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20250403 | 181400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20250403 | 181300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20250403 | 181200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20250403 | 181100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20250403 | 181000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20250403 | 180900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20250403 | 180800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 63 | 20250403 | 180700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20250403 | 180600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20250403 | 180500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20250403 | 180400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20250403 | 180300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20250403 | 180200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20250403 | 180100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20250403 | 180000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20250403 | 175900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20250403 | 175800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20250403 | 175700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20250403 | 175600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20250403 | 175500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20250403 | 175400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20250403 | 175300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20250403 | 175200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20250403 | 175100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20250403 | 175000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20250403 | 174900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20250403 | 174800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20250403 | 174700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20250403 | 174600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20250403 | 174500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20250403 | 174400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20250403 | 174300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20250403 | 174200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20250403 | 174100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20250403 | 174000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20250403 | 173900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20250403 | 173800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 93 | 20250403 | 173700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20250403 | 173600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20250403 | 173500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20250403 | 173400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20250403 | 173300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20250403 | 173200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20250403 | 173100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20250403 | 173000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20250403 | 172900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20250403 | 172800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20250403 | 172700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20250403 | 172600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20250403 | 172500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20250403 | 172400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20250403 | 172300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20250403 | 172200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20250403 | 172100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20250403 | 172000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20250403 | 171900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20250403 | 171800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20250403 | 171700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20250403 | 171600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20250403 | 171500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20250403 | 171400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20250403 | 171300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20250403 | 171200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20250403 | 171100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20250403 | 171000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20250403 | 170900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20250403 | 170800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 123 | 20250403 | 170700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20250403 | 170600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20250403 | 170500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20250403 | 170400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20250403 | 170300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20250403 | 170200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20250403 | 170100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20250403 | 170000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20250403 | 165900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20250403 | 165800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20250403 | 165700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20250403 | 165600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20250403 | 165500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20250403 | 165400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20250403 | 165300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20250403 | 165200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20250403 | 165100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20250403 | 165000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20250403 | 164900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20250403 | 164800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20250403 | 164700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20250403 | 164600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20250403 | 164500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20250403 | 164400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20250403 | 164300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20250403 | 164200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20250403 | 164100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20250403 | 164000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20250403 | 163900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20250403 | 163800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 153 | 20250403 | 163700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20250403 | 163600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20250403 | 163500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20250403 | 163400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20250403 | 163300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20250403 | 163200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20250403 | 163100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20250403 | 163000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20250403 | 162900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20250403 | 162800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20250403 | 162700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20250403 | 162600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20250403 | 162500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20250403 | 162400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20250403 | 162300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20250403 | 162200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20250403 | 162100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20250403 | 162000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20250403 | 161900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20250403 | 161800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20250403 | 161700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20250403 | 161600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20250403 | 161500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20250403 | 161400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20250403 | 161300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20250403 | 161200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20250403 | 161100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20250403 | 161000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20250403 | 160900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20250403 | 160800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 183 | 20250403 | 160700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20250403 | 160600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20250403 | 160500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20250403 | 160400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20250403 | 160300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20250403 | 160200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20250403 | 160100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20250403 | 160000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20250403 | 155900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20250403 | 155800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20250403 | 155700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20250403 | 155600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20250403 | 155500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20250403 | 155400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20250403 | 155300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20250403 | 155200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20250403 | 155100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20250403 | 155000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20250403 | 154900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20250403 | 154800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20250403 | 154700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20250403 | 154600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20250403 | 154500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20250403 | 154400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20250403 | 154300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20250403 | 154200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20250403 | 154100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20250403 | 154000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20250403 | 153900 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20250403 | 153800 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 213 | 20250403 | 153700 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20250403 | 153600 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20250403 | 153500 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20250403 | 153400 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20250403 | 153300 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20250403 | 153200 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20250403 | 153100 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20250403 | 153000 | 7027444746 | 3460 | 3460 | 3460 | 3460 | 31800 |
| 221 | 20250403 | 152900 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20250403 | 152800 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20250403 | 152700 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20250403 | 152600 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20250403 | 152500 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20250403 | 152400 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20250403 | 152300 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20250403 | 152200 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20250403 | 152100 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 230 | 20250403 | 152000 | 6917416746 | 3460 | 3460 | 3460 | 3460 | 0 |
| 231 | 20250403 | 151900 | 6917416746 | 3460 | 3460 | 3460 | 3435 | 13121 |
| 232 | 20250403 | 151800 | 6872169776 | 3460 | 3470 | 3470 | 3455 | 9067 |
| 233 | 20250403 | 151700 | 6840757491 | 3475 | 3500 | 3500 | 3475 | 9076 |
| 234 | 20250403 | 151600 | 6809161721 | 3500 | 3495 | 3520 | 3485 | 10489 |
| 235 | 20250403 | 151500 | 6772429471 | 3500 | 3520 | 3520 | 3485 | 11421 |
| 236 | 20250403 | 151400 | 6732417741 | 3520 | 3500 | 3520 | 3500 | 15223 |
| 237 | 20250403 | 151300 | 6678937139 | 3500 | 3510 | 3525 | 3485 | 19974 |
| 238 | 20250403 | 151200 | 6608874389 | 3500 | 3490 | 3515 | 3485 | 10606 |
| 239 | 20250403 | 151100 | 6571713564 | 3500 | 3485 | 3500 | 3485 | 11439 |
| 240 | 20250403 | 151000 | 6531745934 | 3485 | 3460 | 3495 | 3460 | 18344 |
| 241 | 20250403 | 150900 | 6467842644 | 3460 | 3460 | 3460 | 3445 | 5949 |
| 242 | 20250403 | 150800 | 6447301274 | 3460 | 3455 | 3465 | 3455 | 3538 |
| 243 | 20250403 | 150700 | 6435061899 | 3460 | 3440 | 3470 | 3430 | 3108 |
| 244 | 20250403 | 150600 | 6424320064 | 3430 | 3440 | 3440 | 3425 | 643 |
| 245 | 20250403 | 150500 | 6422111424 | 3440 | 3445 | 3445 | 3430 | 395 |
| 246 | 20250403 | 150400 | 6420752004 | 3445 | 3440 | 3450 | 3435 | 4845 |
| 247 | 20250403 | 150300 | 6404072084 | 3435 | 3430 | 3435 | 3425 | 8533 |
| 248 | 20250403 | 150200 | 6374800389 | 3420 | 3415 | 3425 | 3415 | 863 |
| 249 | 20250403 | 150100 | 6371845644 | 3415 | 3425 | 3430 | 3415 | 562 |
| 250 | 20250403 | 150000 | 6369919649 | 3410 | 3410 | 3420 | 3410 | 1343 |
| 251 | 20250403 | 145900 | 6365338939 | 3410 | 3420 | 3420 | 3405 | 4255 |
| 252 | 20250403 | 145800 | 6350820379 | 3430 | 3425 | 3430 | 3415 | 883 |
| 253 | 20250403 | 145700 | 6347798369 | 3425 | 3410 | 3430 | 3410 | 2117 |
| 254 | 20250403 | 145600 | 6340571219 | 3415 | 3410 | 3425 | 3410 | 818 |
| 255 | 20250403 | 145500 | 6337778674 | 3415 | 3425 | 3425 | 3415 | 542 |
| 256 | 20250403 | 145400 | 6335922624 | 3430 | 3425 | 3430 | 3425 | 144 |
| 257 | 20250403 | 145300 | 6335429354 | 3405 | 3420 | 3430 | 3405 | 221 |
| 258 | 20250403 | 145200 | 6334673349 | 3415 | 3410 | 3415 | 3410 | 1025 |
| 259 | 20250403 | 145100 | 6331173189 | 3410 | 3400 | 3410 | 3390 | 3919 |
| 260 | 20250403 | 145000 | 6317861649 | 3395 | 3425 | 3425 | 3395 | 13835 |
| 261 | 20250403 | 144900 | 6270741439 | 3425 | 3425 | 3430 | 3420 | 3018 |
| 262 | 20250403 | 144800 | 6260404994 | 3425 | 3440 | 3440 | 3425 | 4063 |
| 263 | 20250403 | 144700 | 6246474409 | 3440 | 3450 | 3455 | 3435 | 2782 |
| 264 | 20250403 | 144600 | 6236910994 | 3455 | 3450 | 3455 | 3450 | 770 |
| 265 | 20250403 | 144500 | 6234253879 | 3450 | 3450 | 3450 | 3445 | 683 |
| 266 | 20250403 | 144400 | 6231898499 | 3445 | 3455 | 3455 | 3435 | 1296 |
| 267 | 20250403 | 144300 | 6227433859 | 3455 | 3455 | 3460 | 3455 | 490 |
| 268 | 20250403 | 144200 | 6225739379 | 3455 | 3460 | 3460 | 3455 | 652 |
| 269 | 20250403 | 144100 | 6223485804 | 3460 | 3455 | 3460 | 3445 | 1289 |
| 270 | 20250403 | 144000 | 6219037794 | 3455 | 3455 | 3455 | 3455 | 555 |
| 271 | 20250403 | 143900 | 6217120269 | 3450 | 3450 | 3455 | 3445 | 618 |
| 272 | 20250403 | 143800 | 6214987919 | 3450 | 3460 | 3460 | 3435 | 8948 |
| 273 | 20250403 | 143700 | 6184163034 | 3460 | 3460 | 3460 | 3460 | 1255 |
| 274 | 20250403 | 143600 | 6179820734 | 3465 | 3460 | 3465 | 3460 | 1013 |
| 275 | 20250403 | 143500 | 6176315749 | 3460 | 3465 | 3465 | 3460 | 1950 |
| 276 | 20250403 | 143400 | 6169568179 | 3465 | 3460 | 3465 | 3460 | 2927 |
| 277 | 20250403 | 143300 | 6159437224 | 3460 | 3460 | 3460 | 3460 | 646 |
| 278 | 20250403 | 143200 | 6157202064 | 3465 | 3460 | 3465 | 3460 | 57 |
| 279 | 20250403 | 143100 | 6157004564 | 3460 | 3460 | 3460 | 3455 | 4350 |
| 280 | 20250403 | 143000 | 6141971499 | 3465 | 3465 | 3465 | 3465 | 863 |
| 281 | 20250403 | 142900 | 6138981204 | 3465 | 3465 | 3465 | 3460 | 345 |
| 282 | 20250403 | 142800 | 6137786174 | 3460 | 3460 | 3460 | 3460 | 3 |
| 283 | 20250403 | 142700 | 6137775794 | 3465 | 3460 | 3465 | 3460 | 371 |
| 284 | 20250403 | 142600 | 6136491244 | 3460 | 3460 | 3460 | 3460 | 529 |
| 285 | 20250403 | 142500 | 6134660904 | 3460 | 3455 | 3460 | 3455 | 2625 |
| 286 | 20250403 | 142400 | 6125578424 | 3460 | 3465 | 3465 | 3460 | 2081 |
| 287 | 20250403 | 142300 | 6118370289 | 3460 | 3460 | 3465 | 3460 | 4362 |
| 288 | 20250403 | 142200 | 6103277499 | 3460 | 3460 | 3460 | 3460 | 807 |
| 289 | 20250403 | 142100 | 6100485279 | 3460 | 3460 | 3460 | 3455 | 778 |
| 290 | 20250403 | 142000 | 6097794364 | 3455 | 3460 | 3470 | 3455 | 744 |
| 291 | 20250403 | 141900 | 6095220909 | 3435 | 3460 | 3460 | 3430 | 5769 |
| 292 | 20250403 | 141800 | 6075334539 | 3460 | 3455 | 3460 | 3455 | 2998 |
| 293 | 20250403 | 141700 | 6064968779 | 3450 | 3455 | 3455 | 3440 | 2042 |
| 294 | 20250403 | 141600 | 6057925009 | 3455 | 3455 | 3455 | 3450 | 1434 |
| 295 | 20250403 | 141500 | 6052972469 | 3445 | 3445 | 3455 | 3445 | 3075 |
| 296 | 20250403 | 141400 | 6042368144 | 3450 | 3440 | 3450 | 3435 | 480 |
| 297 | 20250403 | 141300 | 6040717074 | 3440 | 3430 | 3450 | 3430 | 2310 |
| 298 | 20250403 | 141200 | 6032772734 | 3445 | 3440 | 3450 | 3440 | 2236 |
| 299 | 20250403 | 141100 | 6025062214 | 3440 | 3440 | 3450 | 3420 | 3281 |
| 300 | 20250403 | 141000 | 6013800434 | 3430 | 3435 | 3450 | 3410 | 20303 |
| 301 | 20250403 | 140900 | 5944308194 | 3450 | 3445 | 3450 | 3435 | 7669 |
| 302 | 20250403 | 140800 | 5917896024 | 3450 | 3445 | 3450 | 3445 | 1385 |
| 303 | 20250403 | 140700 | 5913117949 | 3445 | 3450 | 3460 | 3445 | 2162 |
| 304 | 20250403 | 140600 | 5905660764 | 3455 | 3460 | 3460 | 3455 | 2795 |
| 305 | 20250403 | 140500 | 5896002469 | 3465 | 3470 | 3470 | 3460 | 7450 |
| 306 | 20250403 | 140400 | 5870204494 | 3470 | 3470 | 3470 | 3470 | 1425 |
| 307 | 20250403 | 140300 | 5865259744 | 3470 | 3465 | 3470 | 3465 | 4041 |
| 308 | 20250403 | 140200 | 5851244974 | 3465 | 3475 | 3475 | 3465 | 1865 |
| 309 | 20250403 | 140100 | 5844771099 | 3480 | 3480 | 3480 | 3480 | 1 |
| 310 | 20250403 | 140000 | 5844767619 | 3460 | 3475 | 3475 | 3460 | 2042 |
| 311 | 20250403 | 135900 | 5837681339 | 3475 | 3460 | 3475 | 3455 | 2933 |
| 312 | 20250403 | 135800 | 5827519859 | 3460 | 3450 | 3470 | 3450 | 2168 |
| 313 | 20250403 | 135700 | 5820023029 | 3445 | 3435 | 3450 | 3435 | 4228 |
| 314 | 20250403 | 135600 | 5805460759 | 3435 | 3445 | 3450 | 3430 | 10354 |
| 315 | 20250403 | 135500 | 5769856509 | 3450 | 3460 | 3460 | 3440 | 4606 |
| 316 | 20250403 | 135400 | 5753965169 | 3460 | 3465 | 3465 | 3455 | 3590 |
| 317 | 20250403 | 135300 | 5741536914 | 3465 | 3475 | 3475 | 3440 | 6797 |
| 318 | 20250403 | 135200 | 5718003779 | 3475 | 3485 | 3485 | 3440 | 35218 |
| 319 | 20250403 | 135100 | 5595821299 | 3485 | 3510 | 3510 | 3485 | 12751 |
| 320 | 20250403 | 135000 | 5551249954 | 3510 | 3510 | 3510 | 3510 | 100 |
| 321 | 20250403 | 134900 | 5550898954 | 3505 | 3510 | 3510 | 3505 | 133 |
| 322 | 20250403 | 134800 | 5550432764 | 3510 | 3510 | 3510 | 3510 | 1001 |
| 323 | 20250403 | 134700 | 5546919254 | 3505 | 3505 | 3505 | 3505 | 238 |
| 324 | 20250403 | 134600 | 5546085064 | 3505 | 3505 | 3505 | 3505 | 78 |
| 325 | 20250403 | 134500 | 5545811674 | 3505 | 3510 | 3510 | 3505 | 5366 |
| 326 | 20250403 | 134400 | 5527002374 | 3510 | 3510 | 3510 | 3510 | 50 |
| 327 | 20250403 | 134300 | 5526826874 | 3510 | 3510 | 3510 | 3505 | 1215 |
| 328 | 20250403 | 134200 | 5522567349 | 3510 | 3520 | 3520 | 3510 | 800 |
| 329 | 20250403 | 134100 | 5519758829 | 3515 | 3515 | 3515 | 3515 | 200 |
| 330 | 20250403 | 134000 | 5519055829 | 3515 | 3515 | 3515 | 3515 | 673 |
| 331 | 20250403 | 133900 | 5516690234 | 3515 | 3520 | 3520 | 3515 | 160 |
| 332 | 20250403 | 133800 | 5516127039 | 3520 | 3520 | 3520 | 3520 | 15 |
| 333 | 20250403 | 133700 | 5516074239 | 3520 | 3520 | 3520 | 3520 | 2 |
| 334 | 20250403 | 133600 | 5516067199 | 3520 | 3520 | 3520 | 3520 | 1674 |
| 335 | 20250403 | 133500 | 5510174719 | 3520 | 3520 | 3520 | 3520 | 83 |
| 336 | 20250403 | 133400 | 5509882559 | 3520 | 3520 | 3520 | 3520 | 381 |
| 337 | 20250403 | 133300 | 5508541439 | 3530 | 3525 | 3530 | 3520 | 5352 |
| 338 | 20250403 | 133200 | 5489674444 | 3527 | 3530 | 3530 | 3527 | 51 |
| 339 | 20250403 | 133100 | 5489494417 | 3520 | 3525 | 3525 | 3520 | 492 |
| 340 | 20250403 | 133000 | 5487762567 | 3525 | 3525 | 3525 | 3525 | 10 |
| 341 | 20250403 | 132900 | 5487727317 | 3530 | 3530 | 3530 | 3530 | 5 |
| 342 | 20250403 | 132800 | 5487709667 | 3520 | 3525 | 3525 | 3520 | 1003 |
| 343 | 20250403 | 132700 | 5484174107 | 3525 | 3520 | 3525 | 3520 | 350 |
| 344 | 20250403 | 132600 | 5482941007 | 3520 | 3525 | 3525 | 3520 | 243 |
| 345 | 20250403 | 132500 | 5482084487 | 3525 | 3525 | 3525 | 3520 | 305 |
| 346 | 20250403 | 132400 | 5481009487 | 3525 | 3520 | 3525 | 3520 | 85 |
| 347 | 20250403 | 132300 | 5480709932 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20250403 | 132200 | 5480709932 | 3520 | 3520 | 3520 | 3520 | 0 |
| 349 | 20250403 | 132100 | 5480709932 | 3520 | 3520 | 3520 | 3520 | 404 |
| 350 | 20250403 | 132000 | 5479287852 | 3515 | 3515 | 3515 | 3515 | 144 |
| 351 | 20250403 | 131900 | 5478781692 | 3515 | 3510 | 3515 | 3510 | 115 |
| 352 | 20250403 | 131800 | 5478377542 | 3510 | 3510 | 3510 | 3510 | 806 |
| 353 | 20250403 | 131700 | 5475548482 | 3505 | 3520 | 3520 | 3505 | 2539 |
| 354 | 20250403 | 131600 | 5466638192 | 3520 | 3520 | 3520 | 3520 | 21 |
| 355 | 20250403 | 131500 | 5466564272 | 3510 | 3505 | 3510 | 3505 | 171 |
| 356 | 20250403 | 131400 | 5465964817 | 3510 | 3515 | 3515 | 3510 | 6060 |
| 357 | 20250403 | 131300 | 5444681717 | 3515 | 3515 | 3520 | 3515 | 1863 |
| 358 | 20250403 | 131200 | 5438132507 | 3520 | 3520 | 3520 | 3520 | 10 |
| 359 | 20250403 | 131100 | 5438097307 | 3515 | 3520 | 3520 | 3515 | 2693 |
| 360 | 20250403 | 131000 | 5428626257 | 3520 | 3525 | 3525 | 3520 | 1107 |
| 361 | 20250403 | 130900 | 5424729112 | 3525 | 3520 | 3525 | 3520 | 711 |
| 362 | 20250403 | 130800 | 5422223387 | 3525 | 3525 | 3525 | 3525 | 1254 |
| 363 | 20250403 | 130700 | 5417803037 | 3525 | 3525 | 3525 | 3525 | 1300 |
| 364 | 20250403 | 130600 | 5413220537 | 3520 | 3525 | 3525 | 3520 | 3406 |
| 365 | 20250403 | 130500 | 5401227212 | 3525 | 3530 | 3535 | 3525 | 116 |
| 366 | 20250403 | 130400 | 5400817782 | 3530 | 3535 | 3535 | 3530 | 121 |
| 367 | 20250403 | 130300 | 5400390547 | 3535 | 3530 | 3535 | 3530 | 592 |
| 368 | 20250403 | 130200 | 5398300537 | 3530 | 3530 | 3535 | 3530 | 1299 |
| 369 | 20250403 | 130100 | 5393713632 | 3525 | 3525 | 3530 | 3525 | 1730 |
| 370 | 20250403 | 130000 | 5387611857 | 3530 | 3530 | 3530 | 3530 | 479 |
| 371 | 20250403 | 125900 | 5385920987 | 3530 | 3535 | 3535 | 3530 | 707 |
| 372 | 20250403 | 125800 | 5383424972 | 3535 | 3540 | 3540 | 3535 | 387 |
| 373 | 20250403 | 125700 | 5382055992 | 3530 | 3540 | 3540 | 3530 | 1759 |
| 374 | 20250403 | 125600 | 5375845697 | 3540 | 3540 | 3540 | 3540 | 100 |
| 375 | 20250403 | 125500 | 5375491697 | 3530 | 3540 | 3540 | 3530 | 53 |
| 376 | 20250403 | 125400 | 5375304247 | 3540 | 3545 | 3545 | 3540 | 483 |
| 377 | 20250403 | 125300 | 5373593017 | 3540 | 3540 | 3545 | 3540 | 1809 |
| 378 | 20250403 | 125200 | 5367185392 | 3540 | 3530 | 3550 | 3530 | 6482 |
| 379 | 20250403 | 125100 | 5344278047 | 3530 | 3540 | 3540 | 3530 | 277 |
| 380 | 20250403 | 125000 | 5343298762 | 3530 | 3545 | 3545 | 3530 | 778 |
| 381 | 20250403 | 124900 | 5340546122 | 3545 | 3545 | 3545 | 3540 | 872 |
| 382 | 20250403 | 124800 | 5337455402 | 3540 | 3530 | 3540 | 3530 | 1705 |
| 383 | 20250403 | 124700 | 5331423197 | 3520 | 3525 | 3525 | 3520 | 1584 |
| 384 | 20250403 | 124600 | 5325839612 | 3520 | 3520 | 3525 | 3520 | 2286 |
| 385 | 20250403 | 124500 | 5317792162 | 3535 | 3520 | 3535 | 3520 | 3758 |
| 386 | 20250403 | 124400 | 5304563987 | 3520 | 3530 | 3530 | 3520 | 2098 |
| 387 | 20250403 | 124300 | 5297170567 | 3535 | 3535 | 3535 | 3530 | 960 |
| 388 | 20250403 | 124200 | 5293779767 | 3530 | 3540 | 3545 | 3530 | 2796 |
| 389 | 20250403 | 124100 | 5283886077 | 3545 | 3540 | 3550 | 3535 | 1961 |
| 390 | 20250403 | 124000 | 5276940427 | 3540 | 3525 | 3540 | 3525 | 3477 |
| 391 | 20250403 | 123900 | 5264652457 | 3525 | 3525 | 3525 | 3515 | 1294 |
| 392 | 20250403 | 123800 | 5260091617 | 3520 | 3515 | 3520 | 3515 | 4107 |
| 393 | 20250403 | 123700 | 5245638007 | 3520 | 3520 | 3520 | 3515 | 835 |
| 394 | 20250403 | 123600 | 5242701662 | 3525 | 3520 | 3525 | 3520 | 33 |
| 395 | 20250403 | 123500 | 5242585362 | 3520 | 3520 | 3520 | 3520 | 478 |
| 396 | 20250403 | 123400 | 5240902802 | 3515 | 3520 | 3520 | 3515 | 949 |
| 397 | 20250403 | 123300 | 5237564087 | 3520 | 3515 | 3520 | 3515 | 109 |
| 398 | 20250403 | 123200 | 5237180607 | 3515 | 3510 | 3515 | 3510 | 2262 |
| 399 | 20250403 | 123100 | 5229230767 | 3510 | 3510 | 3520 | 3505 | 324 |
| 400 | 20250403 | 123000 | 5228092927 | 3510 | 3510 | 3510 | 3510 | 1324 |
| 401 | 20250403 | 122900 | 5223445687 | 3510 | 3510 | 3510 | 3510 | 901 |
| 402 | 20250403 | 122800 | 5220283177 | 3510 | 3515 | 3515 | 3505 | 1965 |
| 403 | 20250403 | 122700 | 5213391402 | 3515 | 3520 | 3520 | 3515 | 702 |
| 404 | 20250403 | 122600 | 5210923862 | 3520 | 3515 | 3520 | 3510 | 184 |
| 405 | 20250403 | 122500 | 5210277517 | 3510 | 3515 | 3515 | 3510 | 1687 |
| 406 | 20250403 | 122400 | 5204353677 | 3520 | 3520 | 3520 | 3520 | 0 |
| 407 | 20250403 | 122300 | 5204353677 | 3520 | 3510 | 3520 | 3510 | 486 |
| 408 | 20250403 | 122200 | 5202647657 | 3510 | 3520 | 3520 | 3505 | 683 |
| 409 | 20250403 | 122100 | 5200250272 | 3520 | 3520 | 3520 | 3520 | 205 |
| 410 | 20250403 | 122000 | 5199528672 | 3525 | 3520 | 3525 | 3520 | 51 |
| 411 | 20250403 | 121900 | 5199349142 | 3510 | 3515 | 3515 | 3510 | 420 |
| 412 | 20250403 | 121800 | 5197874937 | 3510 | 3520 | 3520 | 3510 | 1817 |
| 413 | 20250403 | 121700 | 5191479897 | 3520 | 3520 | 3520 | 3520 | 106 |
| 414 | 20250403 | 121600 | 5191106777 | 3520 | 3520 | 3520 | 3520 | 30 |
| 415 | 20250403 | 121500 | 5191001177 | 3510 | 3510 | 3510 | 3510 | 136 |
| 416 | 20250403 | 121400 | 5190523817 | 3510 | 3510 | 3510 | 3510 | 1398 |
| 417 | 20250403 | 121300 | 5185616837 | 3510 | 3510 | 3510 | 3505 | 1432 |
| 418 | 20250403 | 121200 | 5180590532 | 3525 | 3525 | 3530 | 3525 | 1361 |
| 419 | 20250403 | 121100 | 5175791987 | 3515 | 3515 | 3515 | 3510 | 516 |
| 420 | 20250403 | 121000 | 5173978252 | 3525 | 3525 | 3525 | 3525 | 0 |
| 421 | 20250403 | 120900 | 5173978252 | 3525 | 3525 | 3525 | 3525 | 1 |
| 422 | 20250403 | 120800 | 5173974727 | 3530 | 3530 | 3530 | 3530 | 2 |
| 423 | 20250403 | 120700 | 5173967667 | 3525 | 3525 | 3525 | 3525 | 0 |
| 424 | 20250403 | 120600 | 5173967667 | 3525 | 3520 | 3525 | 3520 | 147 |
| 425 | 20250403 | 120500 | 5173450222 | 3530 | 3530 | 3530 | 3530 | 396 |
| 426 | 20250403 | 120400 | 5172052342 | 3530 | 3515 | 3530 | 3515 | 171 |
| 427 | 20250403 | 120300 | 5171451247 | 3500 | 3505 | 3505 | 3500 | 2573 |
| 428 | 20250403 | 120200 | 5162440092 | 3505 | 3510 | 3510 | 3505 | 1382 |
| 429 | 20250403 | 120100 | 5157593352 | 3505 | 3515 | 3515 | 3505 | 8576 |
| 430 | 20250403 | 120000 | 5127483677 | 3510 | 3525 | 3525 | 3510 | 11041 |
| 431 | 20250403 | 115900 | 5088689437 | 3525 | 3525 | 3525 | 3525 | 999 |
| 432 | 20250403 | 115800 | 5085167962 | 3525 | 3530 | 3530 | 3525 | 513 |
| 433 | 20250403 | 115700 | 5083357077 | 3535 | 3535 | 3535 | 3535 | 110 |
| 434 | 20250403 | 115600 | 5082968227 | 3530 | 3530 | 3530 | 3530 | 301 |
| 435 | 20250403 | 115500 | 5081905697 | 3530 | 3530 | 3530 | 3520 | 2578 |
| 436 | 20250403 | 115400 | 5072817672 | 3525 | 3525 | 3525 | 3525 | 1738 |
| 437 | 20250403 | 115300 | 5066691222 | 3525 | 3525 | 3525 | 3525 | 2 |
| 438 | 20250403 | 115200 | 5066684172 | 3525 | 3530 | 3530 | 3525 | 867 |
| 439 | 20250403 | 115100 | 5063627987 | 3525 | 3525 | 3525 | 3525 | 193 |
| 440 | 20250403 | 115000 | 5062947662 | 3530 | 3530 | 3530 | 3530 | 484 |
| 441 | 20250403 | 114900 | 5061239142 | 3530 | 3530 | 3530 | 3525 | 361 |
| 442 | 20250403 | 114800 | 5059964817 | 3530 | 3530 | 3530 | 3530 | 22 |
| 443 | 20250403 | 114700 | 5059887157 | 3535 | 3525 | 3535 | 3525 | 867 |
| 444 | 20250403 | 114600 | 5056830717 | 3525 | 3525 | 3525 | 3525 | 72 |
| 445 | 20250403 | 114500 | 5056576917 | 3525 | 3525 | 3525 | 3525 | 851 |
| 446 | 20250403 | 114400 | 5053577142 | 3525 | 3530 | 3530 | 3525 | 519 |
| 447 | 20250403 | 114300 | 5051747167 | 3530 | 3530 | 3530 | 3525 | 1612 |
| 448 | 20250403 | 114200 | 5046059002 | 3530 | 3530 | 3530 | 3530 | 80 |
| 449 | 20250403 | 114100 | 5045776602 | 3530 | 3525 | 3530 | 3520 | 1320 |
| 450 | 20250403 | 114000 | 5041122932 | 3520 | 3525 | 3530 | 3520 | 1470 |
| 451 | 20250403 | 113900 | 5035940512 | 3525 | 3515 | 3525 | 3515 | 1072 |
| 452 | 20250403 | 113800 | 5032163717 | 3520 | 3525 | 3525 | 3515 | 2563 |
| 453 | 20250403 | 113700 | 5023141697 | 3527 | 3530 | 3530 | 3527 | 3 |
| 454 | 20250403 | 113600 | 5023131113 | 3530 | 3540 | 3540 | 3525 | 3652 |
| 455 | 20250403 | 113500 | 5010233433 | 3545 | 3535 | 3545 | 3535 | 3927 |
| 456 | 20250403 | 113400 | 4996320953 | 3530 | 3530 | 3530 | 3530 | 308 |
| 457 | 20250403 | 113300 | 4995233713 | 3530 | 3530 | 3530 | 3525 | 2462 |
| 458 | 20250403 | 113200 | 4986546278 | 3525 | 3530 | 3530 | 3520 | 1385 |
| 459 | 20250403 | 113100 | 4981659338 | 3540 | 3535 | 3540 | 3530 | 898 |
| 460 | 20250403 | 113000 | 4978481493 | 3530 | 3520 | 3530 | 3520 | 203 |
| 461 | 20250403 | 112900 | 4977764933 | 3520 | 3520 | 3525 | 3520 | 1514 |
| 462 | 20250403 | 112800 | 4972435636 | 3517 | 3520 | 3520 | 3515 | 2212 |
| 463 | 20250403 | 112700 | 4964654594 | 3525 | 3540 | 3540 | 3520 | 3072 |
| 464 | 20250403 | 112600 | 4953830424 | 3525 | 3545 | 3545 | 3525 | 726 |
| 465 | 20250403 | 112500 | 4951267219 | 3545 | 3530 | 3545 | 3530 | 2544 |
| 466 | 20250403 | 112400 | 4942266814 | 3530 | 3535 | 3550 | 3530 | 2649 |
| 467 | 20250403 | 112300 | 4932898704 | 3535 | 3540 | 3540 | 3530 | 1433 |
| 468 | 20250403 | 112200 | 4927836819 | 3535 | 3535 | 3540 | 3535 | 67 |
| 469 | 20250403 | 112100 | 4927599949 | 3535 | 3540 | 3540 | 3535 | 1783 |
| 470 | 20250403 | 112000 | 4921289169 | 3555 | 3540 | 3555 | 3540 | 5156 |
| 471 | 20250403 | 111900 | 4902979039 | 3540 | 3520 | 3540 | 3515 | 9673 |
| 472 | 20250403 | 111800 | 4868919604 | 3520 | 3520 | 3520 | 3520 | 39 |
| 473 | 20250403 | 111700 | 4868782324 | 3520 | 3515 | 3520 | 3510 | 668 |
| 474 | 20250403 | 111600 | 4866433779 | 3515 | 3510 | 3515 | 3510 | 405 |
| 475 | 20250403 | 111500 | 4865010804 | 3510 | 3525 | 3525 | 3510 | 2237 |
| 476 | 20250403 | 111400 | 4857157434 | 3510 | 3515 | 3515 | 3510 | 2045 |
| 477 | 20250403 | 111300 | 4849977084 | 3515 | 3515 | 3515 | 3515 | 915 |
| 478 | 20250403 | 111200 | 4846760859 | 3515 | 3520 | 3520 | 3510 | 5921 |
| 479 | 20250403 | 111100 | 4825953514 | 3530 | 3525 | 3530 | 3520 | 5434 |
| 480 | 20250403 | 111000 | 4806804379 | 3525 | 3525 | 3525 | 3525 | 593 |
| 481 | 20250403 | 110900 | 4804714054 | 3530 | 3530 | 3535 | 3525 | 838 |
| 482 | 20250403 | 110800 | 4801755804 | 3530 | 3530 | 3530 | 3530 | 582 |
| 483 | 20250403 | 110700 | 4799701344 | 3520 | 3520 | 3535 | 3520 | 783 |
| 484 | 20250403 | 110600 | 4796945169 | 3535 | 3510 | 3535 | 3510 | 2630 |
| 485 | 20250403 | 110500 | 4787680279 | 3510 | 3525 | 3525 | 3510 | 7103 |
| 486 | 20250403 | 110400 | 4762692854 | 3525 | 3540 | 3540 | 3525 | 2272 |
| 487 | 20250403 | 110300 | 4754652619 | 3540 | 3535 | 3540 | 3525 | 776 |
| 488 | 20250403 | 110200 | 4751913349 | 3545 | 3560 | 3560 | 3530 | 15625 |
| 489 | 20250403 | 110100 | 4696718534 | 3560 | 3560 | 3560 | 3545 | 6600 |
| 490 | 20250403 | 110000 | 4673274569 | 3555 | 3545 | 3575 | 3545 | 4960 |
| 491 | 20250403 | 105900 | 4655635754 | 3545 | 3535 | 3550 | 3535 | 4581 |
| 492 | 20250403 | 105800 | 4639379839 | 3550 | 3535 | 3550 | 3530 | 2151 |
| 493 | 20250403 | 105700 | 4631765284 | 3530 | 3525 | 3530 | 3520 | 2578 |
| 494 | 20250403 | 105600 | 4622675724 | 3525 | 3525 | 3535 | 3510 | 23973 |
| 495 | 20250403 | 105500 | 4538354759 | 3525 | 3530 | 3535 | 3525 | 4855 |
| 496 | 20250403 | 105400 | 4521229854 | 3530 | 3545 | 3545 | 3525 | 8937 |
| 497 | 20250403 | 105300 | 4489621449 | 3545 | 3550 | 3555 | 3545 | 8787 |
| 498 | 20250403 | 105200 | 4458445909 | 3545 | 3545 | 3550 | 3540 | 4733 |
| 499 | 20250403 | 105100 | 4441652394 | 3545 | 3540 | 3550 | 3540 | 4607 |
| 500 | 20250403 | 105000 | 4425324234 | 3540 | 3550 | 3550 | 3540 | 6645 |
| 501 | 20250403 | 104900 | 4401759604 | 3560 | 3565 | 3565 | 3550 | 4748 |
| 502 | 20250403 | 104800 | 4384861919 | 3565 | 3565 | 3565 | 3555 | 3989 |
| 503 | 20250403 | 104700 | 4370664299 | 3550 | 3575 | 3580 | 3550 | 9240 |
| 504 | 20250403 | 104600 | 4337759949 | 3570 | 3560 | 3585 | 3550 | 13707 |
| 505 | 20250403 | 104500 | 4288774129 | 3560 | 3565 | 3585 | 3560 | 8537 |
| 506 | 20250403 | 104400 | 4258240759 | 3565 | 3555 | 3580 | 3550 | 8145 |
| 507 | 20250403 | 104300 | 4229170784 | 3555 | 3565 | 3570 | 3550 | 10666 |
| 508 | 20250403 | 104200 | 4191206009 | 3570 | 3565 | 3610 | 3555 | 46053 |
| 509 | 20250403 | 104100 | 4026343179 | 3565 | 3565 | 3570 | 3530 | 19604 |
| 510 | 20250403 | 104000 | 3956561284 | 3565 | 3575 | 3590 | 3540 | 47642 |
| 511 | 20250403 | 103900 | 3786107584 | 3575 | 3570 | 3585 | 3545 | 60673 |
| 512 | 20250403 | 103800 | 3569721009 | 3570 | 3510 | 3570 | 3510 | 20388 |
| 513 | 20250403 | 103700 | 3497461329 | 3515 | 3520 | 3525 | 3505 | 4104 |
| 514 | 20250403 | 103600 | 3483040824 | 3525 | 3495 | 3535 | 3495 | 16569 |
| 515 | 20250403 | 103500 | 3424780744 | 3490 | 3505 | 3505 | 3490 | 17244 |
| 516 | 20250403 | 103400 | 3364465374 | 3505 | 3510 | 3515 | 3505 | 4101 |
| 517 | 20250403 | 103300 | 3350081609 | 3505 | 3510 | 3515 | 3505 | 3901 |
| 518 | 20250403 | 103200 | 3336387414 | 3510 | 3510 | 3510 | 3500 | 7767 |
| 519 | 20250403 | 103100 | 3309158939 | 3510 | 3525 | 3530 | 3495 | 33448 |
| 520 | 20250403 | 103000 | 3191773639 | 3525 | 3535 | 3535 | 3520 | 9530 |
| 521 | 20250403 | 102900 | 3158185539 | 3530 | 3545 | 3545 | 3525 | 13372 |
| 522 | 20250403 | 102800 | 3110932209 | 3550 | 3540 | 3555 | 3535 | 10575 |
| 523 | 20250403 | 102700 | 3073421059 | 3535 | 3560 | 3560 | 3525 | 29392 |
| 524 | 20250403 | 102600 | 2969427299 | 3560 | 3570 | 3590 | 3550 | 57423 |
| 525 | 20250403 | 102500 | 2764584662 | 3575 | 3600 | 3615 | 3575 | 64277 |
| 526 | 20250403 | 102400 | 2533178787 | 3600 | 3605 | 3625 | 3600 | 163931 |
| 527 | 20250403 | 102300 | 1940807590 | 3610 | 3505 | 3615 | 3500 | 191940 |
| 528 | 20250403 | 102200 | 1254658420 | 3505 | 3480 | 3505 | 3475 | 13571 |
| 529 | 20250403 | 102100 | 1207209905 | 3480 | 3470 | 3490 | 3470 | 3647 |
| 530 | 20250403 | 102000 | 1194507605 | 3460 | 3470 | 3475 | 3460 | 2964 |
| 531 | 20250403 | 101900 | 1184227120 | 3465 | 3470 | 3470 | 3460 | 5022 |
| 532 | 20250403 | 101800 | 1166830330 | 3470 | 3460 | 3470 | 3460 | 1436 |
| 533 | 20250403 | 101700 | 1161860910 | 3460 | 3470 | 3470 | 3460 | 3568 |
| 534 | 20250403 | 101600 | 1149500395 | 3480 | 3470 | 3480 | 3470 | 2020 |
| 535 | 20250403 | 101500 | 1142484985 | 3465 | 3465 | 3470 | 3460 | 3676 |
| 536 | 20250403 | 101400 | 1129739025 | 3480 | 3485 | 3485 | 3465 | 4479 |
| 537 | 20250403 | 101300 | 1114195965 | 3470 | 3490 | 3495 | 3470 | 23457 |
| 538 | 20250403 | 101200 | 1032524175 | 3490 | 3510 | 3510 | 3475 | 27018 |
| 539 | 20250403 | 101100 | 938029730 | 3510 | 3480 | 3510 | 3480 | 34225 |
| 540 | 20250403 | 101000 | 818433580 | 3485 | 3465 | 3485 | 3465 | 6671 |
| 541 | 20250403 | 100900 | 795253600 | 3465 | 3470 | 3470 | 3455 | 1756 |
| 542 | 20250403 | 100800 | 789175255 | 3460 | 3465 | 3475 | 3460 | 3603 |
| 543 | 20250403 | 100700 | 776664755 | 3470 | 3455 | 3470 | 3435 | 3988 |
| 544 | 20250403 | 100600 | 762885950 | 3435 | 3435 | 3445 | 3430 | 2309 |
| 545 | 20250403 | 100500 | 754941725 | 3445 | 3445 | 3445 | 3445 | 14 |
| 546 | 20250403 | 100400 | 754893495 | 3430 | 3430 | 3430 | 3430 | 2 |
| 547 | 20250403 | 100300 | 754886635 | 3435 | 3460 | 3460 | 3435 | 4221 |
| 548 | 20250403 | 100200 | 740347565 | 3460 | 3445 | 3480 | 3440 | 3278 |
| 549 | 20250403 | 100100 | 728960715 | 3440 | 3440 | 3480 | 3440 | 9911 |
| 550 | 20250403 | 100000 | 694608500 | 3435 | 3430 | 3435 | 3430 | 4323 |
| 551 | 20250403 | 095900 | 679761215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 552 | 20250403 | 095800 | 679761215 | 3425 | 3435 | 3435 | 3425 | 1533 |
| 553 | 20250403 | 095700 | 674509940 | 3425 | 3430 | 3430 | 3420 | 3284 |
| 554 | 20250403 | 095600 | 663261770 | 3430 | 3425 | 3430 | 3425 | 3148 |
| 555 | 20250403 | 095500 | 652479845 | 3430 | 3430 | 3430 | 3430 | 0 |
| 556 | 20250403 | 095400 | 652479845 | 3430 | 3425 | 3430 | 3425 | 2012 |
| 557 | 20250403 | 095300 | 645580245 | 3425 | 3425 | 3425 | 3425 | 996 |
| 558 | 20250403 | 095200 | 642168945 | 3425 | 3425 | 3425 | 3425 | 4076 |
| 559 | 20250403 | 095100 | 628208645 | 3430 | 3425 | 3430 | 3425 | 931 |
| 560 | 20250403 | 095000 | 625018515 | 3425 | 3430 | 3430 | 3425 | 153 |
| 561 | 20250403 | 094900 | 624494235 | 3425 | 3425 | 3430 | 3425 | 118 |
| 562 | 20250403 | 094800 | 624089515 | 3430 | 3430 | 3430 | 3430 | 200 |
| 563 | 20250403 | 094700 | 623403515 | 3430 | 3430 | 3430 | 3425 | 2304 |
| 564 | 20250403 | 094600 | 615500940 | 3430 | 3430 | 3430 | 3425 | 982 |
| 565 | 20250403 | 094500 | 612132685 | 3430 | 3430 | 3430 | 3425 | 6629 |
| 566 | 20250403 | 094400 | 589404560 | 3440 | 3440 | 3440 | 3440 | 2 |
| 567 | 20250403 | 094300 | 589397680 | 3440 | 3440 | 3440 | 3430 | 85 |
| 568 | 20250403 | 094200 | 589106080 | 3430 | 3430 | 3430 | 3430 | 5 |
| 569 | 20250403 | 094100 | 589088930 | 3430 | 3440 | 3440 | 3430 | 162 |
| 570 | 20250403 | 094000 | 588531820 | 3430 | 3435 | 3435 | 3430 | 1616 |
| 571 | 20250403 | 093900 | 582984905 | 3440 | 3435 | 3440 | 3435 | 1133 |
| 572 | 20250403 | 093800 | 579093040 | 3435 | 3435 | 3450 | 3435 | 2246 |
| 573 | 20250403 | 093700 | 571378015 | 3435 | 3440 | 3455 | 3435 | 4827 |
| 574 | 20250403 | 093600 | 554746985 | 3445 | 3435 | 3445 | 3435 | 687 |
| 575 | 20250403 | 093500 | 552381960 | 3445 | 3435 | 3445 | 3435 | 739 |
| 576 | 20250403 | 093400 | 549842185 | 3435 | 3435 | 3445 | 3435 | 10052 |
| 577 | 20250403 | 093300 | 515270220 | 3450 | 3450 | 3450 | 3450 | 0 |
| 578 | 20250403 | 093200 | 515270220 | 3450 | 3445 | 3450 | 3445 | 1080 |
| 579 | 20250403 | 093100 | 511549470 | 3445 | 3440 | 3445 | 3435 | 974 |
| 580 | 20250403 | 093000 | 508198310 | 3440 | 3430 | 3445 | 3430 | 2209 |
| 581 | 20250403 | 092900 | 500599335 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 582 | 20250403 | 092800 | 497174335 | 3425 | 3420 | 3430 | 3420 | 1416 |
| 583 | 20250403 | 092700 | 492320980 | 3425 | 3430 | 3430 | 3415 | 14880 |
| 584 | 20250403 | 092600 | 441412100 | 3430 | 3430 | 3435 | 3430 | 539 |
| 585 | 20250403 | 092500 | 439563250 | 3430 | 3435 | 3445 | 3430 | 3322 |
| 586 | 20250403 | 092400 | 428163395 | 3445 | 3430 | 3450 | 3425 | 4689 |
| 587 | 20250403 | 092300 | 412015080 | 3440 | 3435 | 3440 | 3425 | 853 |
| 588 | 20250403 | 092200 | 409090250 | 3430 | 3440 | 3445 | 3425 | 1440 |
| 589 | 20250403 | 092100 | 404141135 | 3440 | 3425 | 3440 | 3425 | 4721 |
| 590 | 20250403 | 092000 | 387954130 | 3425 | 3440 | 3445 | 3425 | 5448 |
| 591 | 20250403 | 091900 | 369265370 | 3445 | 3450 | 3455 | 3440 | 3334 |
| 592 | 20250403 | 091800 | 357779300 | 3450 | 3440 | 3450 | 3435 | 2948 |
| 593 | 20250403 | 091700 | 347631260 | 3440 | 3450 | 3450 | 3440 | 6265 |
| 594 | 20250403 | 091600 | 326036850 | 3450 | 3455 | 3455 | 3450 | 2747 |
| 595 | 20250403 | 091500 | 316555200 | 3450 | 3450 | 3455 | 3450 | 1077 |
| 596 | 20250403 | 091400 | 312839545 | 3440 | 3455 | 3455 | 3440 | 1713 |
| 597 | 20250403 | 091300 | 306936785 | 3455 | 3440 | 3455 | 3440 | 5150 |
| 598 | 20250403 | 091200 | 289217770 | 3440 | 3440 | 3440 | 3430 | 1532 |
| 599 | 20250403 | 091100 | 283958980 | 3450 | 3435 | 3450 | 3435 | 2069 |
| 600 | 20250403 | 091000 | 276839290 | 3440 | 3445 | 3445 | 3440 | 2041 |
| 601 | 20250403 | 090900 | 269818235 | 3445 | 3450 | 3455 | 3440 | 2617 |
| 602 | 20250403 | 090800 | 260798570 | 3450 | 3445 | 3465 | 3435 | 3754 |
| 603 | 20250403 | 090700 | 247854870 | 3440 | 3470 | 3470 | 3440 | 6140 |
| 604 | 20250403 | 090600 | 226664305 | 3470 | 3465 | 3480 | 3455 | 4472 |
| 605 | 20250403 | 090500 | 211164995 | 3465 | 3460 | 3465 | 3455 | 4312 |
| 606 | 20250403 | 090400 | 196231445 | 3455 | 3455 | 3465 | 3450 | 916 |
| 607 | 20250403 | 090300 | 193064410 | 3455 | 3455 | 3465 | 3450 | 4121 |
| 608 | 20250403 | 090200 | 178814810 | 3460 | 3465 | 3465 | 3440 | 11405 |
| 609 | 20250403 | 090100 | 139484535 | 3465 | 3435 | 3475 | 3435 | 26871 |
| 610 | 20250403 | 090000 | 46480745 | 3460 | 3435 | 3460 | 3435 | 13510 |