28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 3 | 20250407 | 183800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20250407 | 183700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20250407 | 183600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20250407 | 183500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20250407 | 183400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20250407 | 183300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20250407 | 183200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20250407 | 183100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20250407 | 183000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20250407 | 182900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20250407 | 182800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20250407 | 182700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20250407 | 182600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20250407 | 182500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20250407 | 182400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20250407 | 182300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20250407 | 182200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20250407 | 182100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20250407 | 182000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20250407 | 181900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20250407 | 181800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20250407 | 181700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20250407 | 181600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20250407 | 181500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20250407 | 181400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20250407 | 181300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20250407 | 181200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20250407 | 181100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20250407 | 181000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20250407 | 180900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 33 | 20250407 | 180800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20250407 | 180700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20250407 | 180600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20250407 | 180500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20250407 | 180400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20250407 | 180300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20250407 | 180200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20250407 | 180100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20250407 | 180000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20250407 | 175900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20250407 | 175800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20250407 | 175700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20250407 | 175600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20250407 | 175500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20250407 | 175400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20250407 | 175300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20250407 | 175200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20250407 | 175100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20250407 | 175000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20250407 | 174900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20250407 | 174800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20250407 | 174700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20250407 | 174600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20250407 | 174500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20250407 | 174400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20250407 | 174300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20250407 | 174200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20250407 | 174100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20250407 | 174000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20250407 | 173900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 63 | 20250407 | 173800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20250407 | 173700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20250407 | 173600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20250407 | 173500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20250407 | 173400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20250407 | 173300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20250407 | 173200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20250407 | 173100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20250407 | 173000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20250407 | 172900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20250407 | 172800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20250407 | 172700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20250407 | 172600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20250407 | 172500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20250407 | 172400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20250407 | 172300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20250407 | 172200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20250407 | 172100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20250407 | 172000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20250407 | 171900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20250407 | 171800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20250407 | 171700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20250407 | 171600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20250407 | 171500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20250407 | 171400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20250407 | 171300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20250407 | 171200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20250407 | 171100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20250407 | 171000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20250407 | 170900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 93 | 20250407 | 170800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20250407 | 170700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20250407 | 170600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20250407 | 170500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20250407 | 170400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20250407 | 170300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20250407 | 170200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20250407 | 170100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20250407 | 170000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20250407 | 165900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20250407 | 165800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20250407 | 165700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20250407 | 165600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20250407 | 165500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20250407 | 165400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20250407 | 165300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20250407 | 165200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20250407 | 165100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20250407 | 165000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20250407 | 164900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20250407 | 164800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20250407 | 164700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20250407 | 164600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20250407 | 164500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20250407 | 164400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20250407 | 164300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20250407 | 164200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20250407 | 164100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20250407 | 164000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20250407 | 163900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 123 | 20250407 | 163800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20250407 | 163700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20250407 | 163600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20250407 | 163500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20250407 | 163400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20250407 | 163300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20250407 | 163200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20250407 | 163100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20250407 | 163000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20250407 | 162900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20250407 | 162800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20250407 | 162700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20250407 | 162600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20250407 | 162500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20250407 | 162400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20250407 | 162300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20250407 | 162200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20250407 | 162100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20250407 | 162000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20250407 | 161900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20250407 | 161800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20250407 | 161700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20250407 | 161600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20250407 | 161500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20250407 | 161400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20250407 | 161300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20250407 | 161200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20250407 | 161100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20250407 | 161000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20250407 | 160900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 153 | 20250407 | 160800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20250407 | 160700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20250407 | 160600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20250407 | 160500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20250407 | 160400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20250407 | 160300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20250407 | 160200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20250407 | 160100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20250407 | 160000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20250407 | 155900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20250407 | 155800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20250407 | 155700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20250407 | 155600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20250407 | 155500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20250407 | 155400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20250407 | 155300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20250407 | 155200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20250407 | 155100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20250407 | 155000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20250407 | 154900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20250407 | 154800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20250407 | 154700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20250407 | 154600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20250407 | 154500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20250407 | 154400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20250407 | 154300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20250407 | 154200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20250407 | 154100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20250407 | 154000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20250407 | 153900 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 183 | 20250407 | 153800 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20250407 | 153700 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20250407 | 153600 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20250407 | 153500 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20250407 | 153400 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20250407 | 153300 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20250407 | 153200 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20250407 | 153100 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20250407 | 153000 | 2775019880 | 5900 | 5900 | 5900 | 5900 | 4115 |
| 192 | 20250407 | 152900 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20250407 | 152800 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20250407 | 152700 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20250407 | 152600 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20250407 | 152500 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20250407 | 152400 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20250407 | 152300 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20250407 | 152200 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20250407 | 152100 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20250407 | 152000 | 2750741380 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20250407 | 151900 | 2750741380 | 5930 | 5900 | 5930 | 5890 | 967 |
| 203 | 20250407 | 151800 | 2745044020 | 5880 | 5910 | 5910 | 5880 | 1377 |
| 204 | 20250407 | 151700 | 2736927580 | 5930 | 5920 | 5930 | 5910 | 1048 |
| 205 | 20250407 | 151600 | 2730725180 | 5920 | 5910 | 5940 | 5910 | 2350 |
| 206 | 20250407 | 151500 | 2716777590 | 5910 | 5910 | 5920 | 5910 | 620 |
| 207 | 20250407 | 151400 | 2713113190 | 5910 | 5940 | 5940 | 5910 | 323 |
| 208 | 20250407 | 151300 | 2711204230 | 5940 | 5940 | 5940 | 5940 | 2 |
| 209 | 20250407 | 151200 | 2711192350 | 5900 | 5930 | 5930 | 5900 | 14 |
| 210 | 20250407 | 151100 | 2711109630 | 5900 | 5920 | 5920 | 5900 | 498 |
| 211 | 20250407 | 151000 | 2708163430 | 5920 | 5920 | 5920 | 5920 | 3 |
| 212 | 20250407 | 150900 | 2708145670 | 5920 | 5920 | 5920 | 5920 | 0 |
| 213 | 20250407 | 150800 | 2708145670 | 5920 | 5920 | 5920 | 5920 | 93 |
| 214 | 20250407 | 150700 | 2707595110 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20250407 | 150600 | 2707595110 | 5920 | 5920 | 5920 | 5920 | 1 |
| 216 | 20250407 | 150500 | 2707589190 | 5920 | 5870 | 5920 | 5870 | 301 |
| 217 | 20250407 | 150400 | 2705822270 | 5920 | 5880 | 5920 | 5870 | 691 |
| 218 | 20250407 | 150300 | 2701754800 | 5880 | 5880 | 5880 | 5880 | 3564 |
| 219 | 20250407 | 150200 | 2680798480 | 5880 | 5900 | 5900 | 5880 | 894 |
| 220 | 20250407 | 150100 | 2675528920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20250407 | 150000 | 2675528920 | 5910 | 5910 | 5910 | 5910 | 1 |
| 222 | 20250407 | 145900 | 2675523010 | 5900 | 5900 | 5920 | 5900 | 214 |
| 223 | 20250407 | 145800 | 2674260210 | 5910 | 5920 | 5920 | 5910 | 198 |
| 224 | 20250407 | 145700 | 2673088350 | 5930 | 5910 | 5930 | 5910 | 11 |
| 225 | 20250407 | 145600 | 2673023320 | 5910 | 5920 | 5920 | 5910 | 680 |
| 226 | 20250407 | 145500 | 2669001790 | 5930 | 5930 | 5930 | 5930 | 70 |
| 227 | 20250407 | 145400 | 2668586690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 228 | 20250407 | 145300 | 2668586690 | 5910 | 5930 | 5930 | 5910 | 612 |
| 229 | 20250407 | 145200 | 2664965690 | 5960 | 5960 | 5960 | 5960 | 0 |
| 230 | 20250407 | 145100 | 2664965690 | 5960 | 5920 | 5960 | 5920 | 224 |
| 231 | 20250407 | 145000 | 2663639570 | 5920 | 5920 | 5920 | 5920 | 142 |
| 232 | 20250407 | 144900 | 2662798930 | 5920 | 5920 | 5920 | 5920 | 274 |
| 233 | 20250407 | 144800 | 2661176850 | 5910 | 5910 | 5910 | 5910 | 50 |
| 234 | 20250407 | 144700 | 2660881350 | 5920 | 5920 | 5920 | 5920 | 324 |
| 235 | 20250407 | 144600 | 2658963270 | 5920 | 5930 | 5930 | 5920 | 399 |
| 236 | 20250407 | 144500 | 2656598200 | 5930 | 5950 | 5950 | 5930 | 11 |
| 237 | 20250407 | 144400 | 2656532770 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20250407 | 144300 | 2656532770 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20250407 | 144200 | 2656532770 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20250407 | 144100 | 2656532770 | 5920 | 5970 | 5970 | 5920 | 1025 |
| 241 | 20250407 | 144000 | 2650451760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 242 | 20250407 | 143900 | 2650451760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 243 | 20250407 | 143800 | 2650451760 | 5940 | 5940 | 5940 | 5940 | 525 |
| 244 | 20250407 | 143700 | 2647333260 | 5940 | 5940 | 5940 | 5940 | 0 |
| 245 | 20250407 | 143600 | 2647333260 | 5940 | 5950 | 5950 | 5940 | 446 |
| 246 | 20250407 | 143500 | 2644682120 | 5950 | 5950 | 5950 | 5940 | 217 |
| 247 | 20250407 | 143400 | 2643391040 | 5940 | 5940 | 5940 | 5940 | 0 |
| 248 | 20250407 | 143300 | 2643391040 | 5940 | 5940 | 5940 | 5940 | 100 |
| 249 | 20250407 | 143200 | 2642797040 | 5930 | 5930 | 5930 | 5930 | 0 |
| 250 | 20250407 | 143100 | 2642797040 | 5930 | 5930 | 5930 | 5930 | 0 |
| 251 | 20250407 | 143000 | 2642797040 | 5930 | 5950 | 5950 | 5930 | 1355 |
| 252 | 20250407 | 142900 | 2634748290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 253 | 20250407 | 142800 | 2634748290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 254 | 20250407 | 142700 | 2634748290 | 5990 | 5990 | 5990 | 5990 | 0 |
| 255 | 20250407 | 142600 | 2634748290 | 5990 | 5960 | 5990 | 5960 | 201 |
| 256 | 20250407 | 142500 | 2633544350 | 5990 | 5990 | 5990 | 5990 | 0 |
| 257 | 20250407 | 142400 | 2633544350 | 5990 | 5990 | 5990 | 5990 | 0 |
| 258 | 20250407 | 142300 | 2633544350 | 5990 | 5990 | 5990 | 5990 | 0 |
| 259 | 20250407 | 142200 | 2633544350 | 5990 | 5950 | 5990 | 5950 | 2172 |
| 260 | 20250407 | 142100 | 2620617190 | 5960 | 5960 | 5960 | 5960 | 0 |
| 261 | 20250407 | 142000 | 2620617190 | 5960 | 5970 | 5980 | 5960 | 1081 |
| 262 | 20250407 | 141900 | 2614166380 | 5980 | 5980 | 5980 | 5980 | 22 |
| 263 | 20250407 | 141800 | 2614034820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 264 | 20250407 | 141700 | 2614034820 | 5980 | 5980 | 5980 | 5980 | 171 |
| 265 | 20250407 | 141600 | 2613012240 | 5980 | 5990 | 5990 | 5980 | 216 |
| 266 | 20250407 | 141500 | 2611720550 | 5990 | 5990 | 5990 | 5990 | 500 |
| 267 | 20250407 | 141400 | 2608725550 | 5990 | 5990 | 5990 | 5990 | 222 |
| 268 | 20250407 | 141300 | 2607395770 | 5980 | 5990 | 6000 | 5980 | 588 |
| 269 | 20250407 | 141200 | 2603873130 | 5990 | 5990 | 5990 | 5990 | 194 |
| 270 | 20250407 | 141100 | 2602711070 | 5990 | 5980 | 5990 | 5980 | 43 |
| 271 | 20250407 | 141000 | 2602453670 | 5980 | 5990 | 5990 | 5980 | 241 |
| 272 | 20250407 | 140900 | 2601011850 | 5990 | 5975 | 5990 | 5975 | 7 |
| 273 | 20250407 | 140800 | 2600969995 | 5970 | 5950 | 5970 | 5950 | 731 |
| 274 | 20250407 | 140700 | 2596611235 | 5940 | 5940 | 5940 | 5940 | 434 |
| 275 | 20250407 | 140600 | 2594033275 | 5930 | 5930 | 5930 | 5930 | 0 |
| 276 | 20250407 | 140500 | 2594033275 | 5930 | 5930 | 5930 | 5930 | 567 |
| 277 | 20250407 | 140400 | 2590670965 | 5930 | 5930 | 5930 | 5930 | 0 |
| 278 | 20250407 | 140300 | 2590670965 | 5930 | 5920 | 5930 | 5920 | 630 |
| 279 | 20250407 | 140200 | 2586940855 | 5910 | 5910 | 5910 | 5910 | 0 |
| 280 | 20250407 | 140100 | 2586940855 | 5910 | 5910 | 5910 | 5910 | 196 |
| 281 | 20250407 | 140000 | 2585782495 | 5890 | 5890 | 5890 | 5890 | 115 |
| 282 | 20250407 | 135900 | 2585105145 | 5900 | 5890 | 5900 | 5890 | 1383 |
| 283 | 20250407 | 135800 | 2576950445 | 5880 | 5880 | 5880 | 5880 | 94 |
| 284 | 20250407 | 135700 | 2576397725 | 5880 | 5880 | 5880 | 5880 | 223 |
| 285 | 20250407 | 135600 | 2575086485 | 5880 | 5870 | 5880 | 5870 | 623 |
| 286 | 20250407 | 135500 | 2571425475 | 5870 | 5880 | 5880 | 5870 | 52 |
| 287 | 20250407 | 135400 | 2571119935 | 5880 | 5880 | 5880 | 5880 | 500 |
| 288 | 20250407 | 135300 | 2568179935 | 5880 | 5880 | 5910 | 5880 | 292 |
| 289 | 20250407 | 135200 | 2566462945 | 5910 | 5910 | 5910 | 5910 | 0 |
| 290 | 20250407 | 135100 | 2566462945 | 5910 | 5910 | 5910 | 5910 | 0 |
| 291 | 20250407 | 135000 | 2566462945 | 5910 | 5890 | 5910 | 5870 | 449 |
| 292 | 20250407 | 134900 | 2563822685 | 5890 | 5890 | 5890 | 5890 | 459 |
| 293 | 20250407 | 134800 | 2561119175 | 5890 | 5910 | 5910 | 5890 | 101 |
| 294 | 20250407 | 134700 | 2560524265 | 5930 | 5930 | 5930 | 5930 | 2 |
| 295 | 20250407 | 134600 | 2560512405 | 5940 | 5940 | 5940 | 5940 | 0 |
| 296 | 20250407 | 134500 | 2560512405 | 5940 | 5940 | 5940 | 5940 | 158 |
| 297 | 20250407 | 134400 | 2559573885 | 5910 | 5910 | 5910 | 5910 | 522 |
| 298 | 20250407 | 134300 | 2556488865 | 5900 | 5910 | 5910 | 5900 | 886 |
| 299 | 20250407 | 134200 | 2551256235 | 5920 | 5920 | 5920 | 5920 | 0 |
| 300 | 20250407 | 134100 | 2551256235 | 5920 | 5920 | 5920 | 5920 | 102 |
| 301 | 20250407 | 134000 | 2550652395 | 5920 | 5920 | 5920 | 5920 | 300 |
| 302 | 20250407 | 133900 | 2548876395 | 5920 | 5920 | 5920 | 5920 | 50 |
| 303 | 20250407 | 133800 | 2548580395 | 5920 | 5920 | 5920 | 5920 | 173 |
| 304 | 20250407 | 133700 | 2547556235 | 5920 | 5920 | 5920 | 5920 | 127 |
| 305 | 20250407 | 133600 | 2546804395 | 5910 | 5930 | 5930 | 5910 | 904 |
| 306 | 20250407 | 133500 | 2541449315 | 5950 | 5950 | 5950 | 5950 | 101 |
| 307 | 20250407 | 133400 | 2540848365 | 5950 | 5950 | 5950 | 5950 | 0 |
| 308 | 20250407 | 133300 | 2540848365 | 5950 | 5930 | 5950 | 5930 | 2232 |
| 309 | 20250407 | 133200 | 2527569345 | 5930 | 5930 | 5930 | 5930 | 331 |
| 310 | 20250407 | 133100 | 2525606515 | 5940 | 5940 | 5940 | 5940 | 1018 |
| 311 | 20250407 | 133000 | 2519559595 | 5930 | 5930 | 5930 | 5930 | 39 |
| 312 | 20250407 | 132900 | 2519328325 | 5930 | 5930 | 5930 | 5930 | 0 |
| 313 | 20250407 | 132800 | 2519328325 | 5930 | 5920 | 5930 | 5920 | 300 |
| 314 | 20250407 | 132700 | 2517551495 | 5920 | 5920 | 5920 | 5920 | 865 |
| 315 | 20250407 | 132600 | 2512430695 | 5930 | 5930 | 5930 | 5930 | 32 |
| 316 | 20250407 | 132500 | 2512240935 | 5930 | 5940 | 5940 | 5930 | 783 |
| 317 | 20250407 | 132400 | 2507592915 | 5950 | 5950 | 5950 | 5950 | 0 |
| 318 | 20250407 | 132300 | 2507592915 | 5950 | 5950 | 5950 | 5950 | 3411 |
| 319 | 20250407 | 132200 | 2487297465 | 5950 | 5950 | 5950 | 5950 | 551 |
| 320 | 20250407 | 132100 | 2484019015 | 5940 | 5940 | 5940 | 5940 | 168 |
| 321 | 20250407 | 132000 | 2483021095 | 5940 | 5960 | 5960 | 5940 | 734 |
| 322 | 20250407 | 131900 | 2478653325 | 5980 | 5980 | 5980 | 5980 | 0 |
| 323 | 20250407 | 131800 | 2478653325 | 5980 | 5980 | 5980 | 5980 | 0 |
| 324 | 20250407 | 131700 | 2478653325 | 5980 | 5990 | 5990 | 5980 | 1428 |
| 325 | 20250407 | 131600 | 2470107565 | 6000 | 6000 | 6000 | 6000 | 800 |
| 326 | 20250407 | 131500 | 2465307565 | 6010 | 6010 | 6010 | 6010 | 50 |
| 327 | 20250407 | 131400 | 2465007065 | 6010 | 6000 | 6010 | 6000 | 378 |
| 328 | 20250407 | 131300 | 2462738145 | 6000 | 6000 | 6000 | 6000 | 162 |
| 329 | 20250407 | 131200 | 2461766145 | 6000 | 6000 | 6000 | 5990 | 1242 |
| 330 | 20250407 | 131100 | 2454318675 | 6000 | 6010 | 6010 | 6000 | 750 |
| 331 | 20250407 | 131000 | 2449814675 | 6000 | 6000 | 6010 | 6000 | 1169 |
| 332 | 20250407 | 130900 | 2442798455 | 6010 | 6020 | 6020 | 6010 | 3159 |
| 333 | 20250407 | 130800 | 2423797415 | 6030 | 6030 | 6030 | 6030 | 1013 |
| 334 | 20250407 | 130700 | 2417689025 | 6040 | 6040 | 6040 | 6040 | 165 |
| 335 | 20250407 | 130600 | 2416692425 | 6070 | 6070 | 6070 | 6070 | 0 |
| 336 | 20250407 | 130500 | 2416692425 | 6070 | 6070 | 6070 | 6070 | 0 |
| 337 | 20250407 | 130400 | 2416692425 | 6070 | 6060 | 6080 | 6060 | 1010 |
| 338 | 20250407 | 130300 | 2410560875 | 6060 | 6030 | 6060 | 6030 | 1408 |
| 339 | 20250407 | 130200 | 2402047865 | 6030 | 6030 | 6030 | 6030 | 150 |
| 340 | 20250407 | 130100 | 2401143365 | 6030 | 6030 | 6030 | 6030 | 4 |
| 341 | 20250407 | 130000 | 2401119245 | 6030 | 6030 | 6030 | 6030 | 0 |
| 342 | 20250407 | 125900 | 2401119245 | 6030 | 6030 | 6030 | 6030 | 830 |
| 343 | 20250407 | 125800 | 2396114345 | 6030 | 6040 | 6050 | 6030 | 849 |
| 344 | 20250407 | 125700 | 2390983075 | 6050 | 6050 | 6050 | 6050 | 122 |
| 345 | 20250407 | 125600 | 2390244975 | 6030 | 6030 | 6030 | 6030 | 3 |
| 346 | 20250407 | 125500 | 2390226885 | 6030 | 6030 | 6030 | 6030 | 3 |
| 347 | 20250407 | 125400 | 2390208795 | 6030 | 6020 | 6030 | 6020 | 123 |
| 348 | 20250407 | 125300 | 2389467115 | 6050 | 6050 | 6050 | 6050 | 12 |
| 349 | 20250407 | 125200 | 2389394515 | 6040 | 6040 | 6040 | 6040 | 0 |
| 350 | 20250407 | 125100 | 2389394515 | 6040 | 6030 | 6040 | 6020 | 344 |
| 351 | 20250407 | 125000 | 2387320225 | 6070 | 6040 | 6070 | 6040 | 815 |
| 352 | 20250407 | 124900 | 2382384065 | 6010 | 6010 | 6010 | 6010 | 81 |
| 353 | 20250407 | 124800 | 2381897255 | 6010 | 6010 | 6010 | 6010 | 50 |
| 354 | 20250407 | 124700 | 2381596755 | 6010 | 6020 | 6020 | 6010 | 75 |
| 355 | 20250407 | 124600 | 2381145505 | 6050 | 6050 | 6050 | 6050 | 445 |
| 356 | 20250407 | 124500 | 2378453255 | 6050 | 6050 | 6070 | 6050 | 2863 |
| 357 | 20250407 | 124400 | 2361125545 | 6050 | 6025 | 6050 | 6025 | 101 |
| 358 | 20250407 | 124300 | 2360516995 | 6040 | 6050 | 6050 | 6040 | 51 |
| 359 | 20250407 | 124200 | 2360208945 | 6040 | 6030 | 6040 | 6030 | 1527 |
| 360 | 20250407 | 124100 | 2350987865 | 6000 | 6000 | 6000 | 6000 | 1897 |
| 361 | 20250407 | 124000 | 2339605865 | 6000 | 6050 | 6050 | 6000 | 151 |
| 362 | 20250407 | 123900 | 2338694695 | 6050 | 6050 | 6050 | 6050 | 0 |
| 363 | 20250407 | 123800 | 2338694695 | 6050 | 6050 | 6050 | 6050 | 0 |
| 364 | 20250407 | 123700 | 2338694695 | 6050 | 6050 | 6050 | 6050 | 1280 |
| 365 | 20250407 | 123600 | 2330950695 | 6050 | 6050 | 6050 | 6050 | 728 |
| 366 | 20250407 | 123500 | 2326546295 | 6050 | 6040 | 6050 | 6040 | 459 |
| 367 | 20250407 | 123400 | 2323769615 | 6050 | 6050 | 6050 | 6050 | 2 |
| 368 | 20250407 | 123300 | 2323757515 | 6040 | 5980 | 6040 | 5980 | 2369 |
| 369 | 20250407 | 123200 | 2309506235 | 5970 | 5960 | 5970 | 5960 | 2 |
| 370 | 20250407 | 123100 | 2309494305 | 5940 | 5940 | 5940 | 5940 | 0 |
| 371 | 20250407 | 123000 | 2309494305 | 5940 | 5940 | 5940 | 5940 | 0 |
| 372 | 20250407 | 122900 | 2309494305 | 5940 | 5940 | 5940 | 5940 | 0 |
| 373 | 20250407 | 122800 | 2309494305 | 5940 | 5940 | 5940 | 5940 | 1 |
| 374 | 20250407 | 122700 | 2309488365 | 5930 | 5930 | 5930 | 5930 | 0 |
| 375 | 20250407 | 122600 | 2309488365 | 5930 | 5960 | 5960 | 5930 | 3234 |
| 376 | 20250407 | 122500 | 2290236175 | 5960 | 5960 | 5960 | 5960 | 9 |
| 377 | 20250407 | 122400 | 2290182535 | 5970 | 5980 | 5980 | 5970 | 1102 |
| 378 | 20250407 | 122300 | 2283603585 | 5970 | 5990 | 5990 | 5970 | 2068 |
| 379 | 20250407 | 122200 | 2271241805 | 5990 | 5990 | 5990 | 5990 | 100 |
| 380 | 20250407 | 122100 | 2270642805 | 6000 | 6000 | 6000 | 6000 | 0 |
| 381 | 20250407 | 122000 | 2270642805 | 6000 | 6000 | 6000 | 6000 | 100 |
| 382 | 20250407 | 121900 | 2270042805 | 6010 | 6010 | 6010 | 6010 | 0 |
| 383 | 20250407 | 121800 | 2270042805 | 6010 | 6010 | 6010 | 6010 | 23 |
| 384 | 20250407 | 121700 | 2269904575 | 6000 | 6000 | 6000 | 6000 | 14 |
| 385 | 20250407 | 121600 | 2269820575 | 6000 | 6000 | 6000 | 6000 | 287 |
| 386 | 20250407 | 121500 | 2268098575 | 6000 | 6000 | 6000 | 6000 | 0 |
| 387 | 20250407 | 121400 | 2268098575 | 6000 | 6005 | 6005 | 6000 | 53 |
| 388 | 20250407 | 121300 | 2267780325 | 6000 | 6000 | 6000 | 6000 | 0 |
| 389 | 20250407 | 121200 | 2267780325 | 6000 | 6010 | 6010 | 6000 | 105 |
| 390 | 20250407 | 121100 | 2267149325 | 6010 | 6010 | 6010 | 6010 | 0 |
| 391 | 20250407 | 121000 | 2267149325 | 6010 | 6010 | 6010 | 6010 | 8 |
| 392 | 20250407 | 120900 | 2267101245 | 6010 | 6010 | 6010 | 6010 | 0 |
| 393 | 20250407 | 120800 | 2267101245 | 6010 | 6010 | 6010 | 6010 | 76 |
| 394 | 20250407 | 120700 | 2266644485 | 6010 | 6010 | 6010 | 6010 | 35 |
| 395 | 20250407 | 120600 | 2266434135 | 6020 | 6010 | 6020 | 6010 | 62 |
| 396 | 20250407 | 120500 | 2266061455 | 6000 | 6000 | 6000 | 6000 | 0 |
| 397 | 20250407 | 120400 | 2266061455 | 6000 | 6010 | 6010 | 6000 | 125 |
| 398 | 20250407 | 120300 | 2265310285 | 6000 | 6000 | 6000 | 6000 | 1000 |
| 399 | 20250407 | 120200 | 2259310285 | 6000 | 6000 | 6000 | 6000 | 30 |
| 400 | 20250407 | 120100 | 2259130285 | 6020 | 6020 | 6020 | 6020 | 0 |
| 401 | 20250407 | 120000 | 2259130285 | 6020 | 6020 | 6020 | 6020 | 0 |
| 402 | 20250407 | 115900 | 2259130285 | 6020 | 6010 | 6020 | 6010 | 167 |
| 403 | 20250407 | 115800 | 2258126605 | 6010 | 6020 | 6020 | 6010 | 21 |
| 404 | 20250407 | 115700 | 2258000195 | 6020 | 6000 | 6020 | 6000 | 21 |
| 405 | 20250407 | 115600 | 2257874175 | 5990 | 6010 | 6010 | 5990 | 4524 |
| 406 | 20250407 | 115500 | 2230733395 | 6010 | 6010 | 6010 | 6010 | 0 |
| 407 | 20250407 | 115400 | 2230733395 | 6010 | 6015 | 6020 | 6010 | 364 |
| 408 | 20250407 | 115300 | 2228542665 | 6010 | 6010 | 6010 | 6010 | 0 |
| 409 | 20250407 | 115200 | 2228542665 | 6010 | 6010 | 6010 | 6010 | 397 |
| 410 | 20250407 | 115100 | 2226156695 | 6020 | 6020 | 6020 | 6020 | 70 |
| 411 | 20250407 | 115000 | 2225735295 | 6020 | 6020 | 6020 | 6020 | 30 |
| 412 | 20250407 | 114900 | 2225554695 | 6020 | 6020 | 6020 | 6020 | 0 |
| 413 | 20250407 | 114800 | 2225554695 | 6020 | 6020 | 6020 | 6010 | 90 |
| 414 | 20250407 | 114700 | 2225013295 | 6020 | 6020 | 6020 | 6020 | 300 |
| 415 | 20250407 | 114600 | 2223207295 | 6020 | 6020 | 6020 | 6020 | 299 |
| 416 | 20250407 | 114500 | 2221407315 | 5990 | 5990 | 5990 | 5990 | 1 |
| 417 | 20250407 | 114400 | 2221401325 | 5990 | 5990 | 5990 | 5990 | 348 |
| 418 | 20250407 | 114300 | 2219316805 | 5990 | 5990 | 5990 | 5990 | 0 |
| 419 | 20250407 | 114200 | 2219316805 | 5990 | 5990 | 5990 | 5990 | 0 |
| 420 | 20250407 | 114100 | 2219316805 | 5990 | 5980 | 5990 | 5980 | 258 |
| 421 | 20250407 | 114000 | 2217772935 | 5970 | 5970 | 5970 | 5970 | 33 |
| 422 | 20250407 | 113900 | 2217575925 | 5980 | 5980 | 5980 | 5980 | 7 |
| 423 | 20250407 | 113800 | 2217534065 | 5990 | 5990 | 5990 | 5970 | 2052 |
| 424 | 20250407 | 113700 | 2205255205 | 5990 | 5990 | 5990 | 5990 | 5 |
| 425 | 20250407 | 113600 | 2205225255 | 5990 | 5990 | 5990 | 5990 | 101 |
| 426 | 20250407 | 113500 | 2204620265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 427 | 20250407 | 113400 | 2204620265 | 5980 | 5980 | 5980 | 5980 | 837 |
| 428 | 20250407 | 113300 | 2199615005 | 5970 | 5970 | 5970 | 5970 | 0 |
| 429 | 20250407 | 113200 | 2199615005 | 5970 | 5940 | 5970 | 5940 | 2390 |
| 430 | 20250407 | 113100 | 2185359485 | 5920 | 5920 | 5920 | 5910 | 881 |
| 431 | 20250407 | 113000 | 2180151245 | 5900 | 5930 | 5930 | 5900 | 2502 |
| 432 | 20250407 | 112900 | 2165374005 | 5930 | 5940 | 5940 | 5930 | 308 |
| 433 | 20250407 | 112800 | 2163547485 | 5950 | 5950 | 5950 | 5930 | 107 |
| 434 | 20250407 | 112700 | 2162912025 | 5900 | 5880 | 5900 | 5880 | 10 |
| 435 | 20250407 | 112600 | 2162853105 | 5880 | 5890 | 5890 | 5880 | 1010 |
| 436 | 20250407 | 112500 | 2156912615 | 5890 | 5890 | 5890 | 5850 | 2932 |
| 437 | 20250407 | 112400 | 2139684885 | 5860 | 5890 | 5890 | 5850 | 1557 |
| 438 | 20250407 | 112300 | 2130565875 | 5900 | 5930 | 5930 | 5900 | 6521 |
| 439 | 20250407 | 112200 | 2092009675 | 5940 | 5950 | 5950 | 5940 | 779 |
| 440 | 20250407 | 112100 | 2087381815 | 5950 | 5970 | 5970 | 5950 | 1623 |
| 441 | 20250407 | 112000 | 2077719885 | 5970 | 5960 | 5970 | 5960 | 431 |
| 442 | 20250407 | 111900 | 2075149815 | 5950 | 5960 | 5960 | 5950 | 309 |
| 443 | 20250407 | 111800 | 2073310175 | 5970 | 5960 | 5970 | 5950 | 276 |
| 444 | 20250407 | 111700 | 2071664365 | 5960 | 6010 | 6010 | 5960 | 3999 |
| 445 | 20250407 | 111600 | 2047749655 | 6010 | 6010 | 6010 | 6010 | 472 |
| 446 | 20250407 | 111500 | 2044912935 | 6010 | 6010 | 6010 | 6010 | 1 |
| 447 | 20250407 | 111400 | 2044906925 | 6060 | 6060 | 6060 | 6060 | 0 |
| 448 | 20250407 | 111300 | 2044906925 | 6060 | 5990 | 6060 | 5990 | 323 |
| 449 | 20250407 | 111200 | 2042971145 | 5990 | 5980 | 5990 | 5980 | 711 |
| 450 | 20250407 | 111100 | 2038713755 | 5980 | 6020 | 6020 | 5980 | 4302 |
| 451 | 20250407 | 111000 | 2012882255 | 6020 | 6030 | 6030 | 6020 | 108 |
| 452 | 20250407 | 110900 | 2012231215 | 6050 | 6030 | 6050 | 6030 | 129 |
| 453 | 20250407 | 110800 | 2011453325 | 6030 | 6030 | 6030 | 6030 | 0 |
| 454 | 20250407 | 110700 | 2011453325 | 6030 | 6030 | 6030 | 6030 | 0 |
| 455 | 20250407 | 110600 | 2011453325 | 6030 | 6030 | 6030 | 6030 | 1 |
| 456 | 20250407 | 110500 | 2011447295 | 6020 | 6020 | 6020 | 6010 | 803 |
| 457 | 20250407 | 110400 | 2006620075 | 6030 | 6030 | 6030 | 6030 | 0 |
| 458 | 20250407 | 110300 | 2006620075 | 6030 | 6020 | 6030 | 6020 | 300 |
| 459 | 20250407 | 110200 | 2004812075 | 6010 | 6040 | 6040 | 6010 | 9516 |
| 460 | 20250407 | 110100 | 1947458085 | 6050 | 6050 | 6050 | 6050 | 634 |
| 461 | 20250407 | 110000 | 1943622385 | 6050 | 6050 | 6050 | 6045 | 381 |
| 462 | 20250407 | 105900 | 1941317740 | 6065 | 6080 | 6080 | 6065 | 2 |
| 463 | 20250407 | 105800 | 1941305595 | 6050 | 6050 | 6050 | 6050 | 0 |
| 464 | 20250407 | 105700 | 1941305595 | 6050 | 6070 | 6070 | 6050 | 473 |
| 465 | 20250407 | 105600 | 1938434595 | 6060 | 6060 | 6060 | 6060 | 47 |
| 466 | 20250407 | 105500 | 1938149775 | 6060 | 6060 | 6060 | 6060 | 0 |
| 467 | 20250407 | 105400 | 1938149775 | 6060 | 6060 | 6060 | 6060 | 103 |
| 468 | 20250407 | 105300 | 1937525595 | 6040 | 6060 | 6060 | 6040 | 1797 |
| 469 | 20250407 | 105200 | 1926659435 | 6060 | 6060 | 6070 | 6060 | 266 |
| 470 | 20250407 | 105100 | 1925046705 | 6060 | 6060 | 6060 | 6060 | 0 |
| 471 | 20250407 | 105000 | 1925046705 | 6060 | 6060 | 6060 | 6050 | 1441 |
| 472 | 20250407 | 104900 | 1916314255 | 6060 | 6060 | 6060 | 6060 | 289 |
| 473 | 20250407 | 104800 | 1914562915 | 6060 | 6060 | 6060 | 6040 | 3342 |
| 474 | 20250407 | 104700 | 1894360725 | 6060 | 6070 | 6080 | 6060 | 2875 |
| 475 | 20250407 | 104600 | 1876932965 | 6070 | 6070 | 6070 | 6070 | 100 |
| 476 | 20250407 | 104500 | 1876325965 | 6070 | 6070 | 6070 | 6070 | 165 |
| 477 | 20250407 | 104400 | 1875324415 | 6060 | 6060 | 6060 | 6060 | 51 |
| 478 | 20250407 | 104300 | 1875015355 | 6090 | 6050 | 6090 | 6050 | 2549 |
| 479 | 20250407 | 104200 | 1859524575 | 6070 | 6070 | 6070 | 6060 | 479 |
| 480 | 20250407 | 104100 | 1856620045 | 6070 | 6070 | 6070 | 6070 | 51 |
| 481 | 20250407 | 104000 | 1856310475 | 6060 | 6050 | 6060 | 6040 | 1385 |
| 482 | 20250407 | 103900 | 1847921865 | 6040 | 6030 | 6040 | 6030 | 1734 |
| 483 | 20250407 | 103800 | 1837464385 | 6030 | 6030 | 6030 | 6030 | 10 |
| 484 | 20250407 | 103700 | 1837404085 | 6030 | 6030 | 6030 | 6020 | 674 |
| 485 | 20250407 | 103600 | 1833341575 | 6040 | 6040 | 6040 | 6040 | 131 |
| 486 | 20250407 | 103500 | 1832550335 | 6010 | 6010 | 6010 | 6000 | 737 |
| 487 | 20250407 | 103400 | 1828121465 | 6000 | 6000 | 6000 | 6000 | 0 |
| 488 | 20250407 | 103300 | 1828121465 | 6000 | 6000 | 6000 | 6000 | 0 |
| 489 | 20250407 | 103200 | 1828121465 | 6000 | 6000 | 6000 | 6000 | 275 |
| 490 | 20250407 | 103100 | 1826471465 | 6000 | 6000 | 6010 | 6000 | 314 |
| 491 | 20250407 | 103000 | 1824587065 | 6010 | 6000 | 6050 | 6000 | 216 |
| 492 | 20250407 | 102900 | 1823286695 | 6020 | 6020 | 6020 | 5990 | 4162 |
| 493 | 20250407 | 102800 | 1798301685 | 6020 | 6020 | 6020 | 6020 | 0 |
| 494 | 20250407 | 102700 | 1798301685 | 6020 | 6030 | 6030 | 6020 | 946 |
| 495 | 20250407 | 102600 | 1792606465 | 6020 | 6030 | 6040 | 6020 | 880 |
| 496 | 20250407 | 102500 | 1787303265 | 6030 | 6060 | 6060 | 6030 | 665 |
| 497 | 20250407 | 102400 | 1783285315 | 6060 | 6080 | 6080 | 6030 | 991 |
| 498 | 20250407 | 102300 | 1777303685 | 6080 | 6040 | 6080 | 6030 | 507 |
| 499 | 20250407 | 102200 | 1774239455 | 6040 | 6050 | 6060 | 6030 | 987 |
| 500 | 20250407 | 102100 | 1768270985 | 6070 | 6100 | 6100 | 6060 | 3095 |
| 501 | 20250407 | 102000 | 1749504205 | 6100 | 6100 | 6100 | 6070 | 981 |
| 502 | 20250407 | 101900 | 1743540385 | 6100 | 6120 | 6120 | 6100 | 240 |
| 503 | 20250407 | 101800 | 1742072985 | 6120 | 6080 | 6120 | 6080 | 3111 |
| 504 | 20250407 | 101700 | 1723131795 | 6060 | 6040 | 6060 | 6040 | 702 |
| 505 | 20250407 | 101600 | 1718887435 | 6030 | 6040 | 6060 | 6030 | 968 |
| 506 | 20250407 | 101500 | 1713035195 | 6060 | 6070 | 6070 | 6030 | 542 |
| 507 | 20250407 | 101400 | 1709750005 | 6050 | 6040 | 6050 | 6040 | 974 |
| 508 | 20250407 | 101300 | 1703858815 | 6040 | 6040 | 6040 | 6040 | 58 |
| 509 | 20250407 | 101200 | 1703508495 | 6040 | 6050 | 6050 | 6020 | 1248 |
| 510 | 20250407 | 101100 | 1695977325 | 6050 | 6070 | 6080 | 6050 | 2221 |
| 511 | 20250407 | 101000 | 1682519815 | 6070 | 6040 | 6070 | 6040 | 1815 |
| 512 | 20250407 | 100900 | 1671522905 | 6040 | 6030 | 6040 | 6030 | 931 |
| 513 | 20250407 | 100800 | 1665900975 | 6030 | 6000 | 6030 | 6000 | 1467 |
| 514 | 20250407 | 100700 | 1657073645 | 6000 | 6050 | 6060 | 6000 | 3072 |
| 515 | 20250407 | 100600 | 1638570385 | 6040 | 6050 | 6060 | 6040 | 651 |
| 516 | 20250407 | 100500 | 1634636225 | 6060 | 6010 | 6060 | 6010 | 531 |
| 517 | 20250407 | 100400 | 1631435965 | 6010 | 6010 | 6020 | 6010 | 208 |
| 518 | 20250407 | 100300 | 1630185525 | 6020 | 6080 | 6080 | 6020 | 2961 |
| 519 | 20250407 | 100200 | 1612281775 | 6020 | 5960 | 6020 | 5960 | 1644 |
| 520 | 20250407 | 100100 | 1602446055 | 5980 | 6080 | 6120 | 5980 | 7123 |
| 521 | 20250407 | 100000 | 1559551795 | 6050 | 6060 | 6060 | 6050 | 1661 |
| 522 | 20250407 | 095900 | 1549500215 | 6060 | 6050 | 6060 | 6040 | 682 |
| 523 | 20250407 | 095800 | 1545372525 | 6040 | 6050 | 6090 | 6020 | 14088 |
| 524 | 20250407 | 095700 | 1460168985 | 6050 | 6110 | 6130 | 6050 | 14936 |
| 525 | 20250407 | 095600 | 1369576325 | 6120 | 6150 | 6160 | 6120 | 7378 |
| 526 | 20250407 | 095500 | 1324290195 | 6150 | 6190 | 6210 | 6130 | 12461 |
| 527 | 20250407 | 095400 | 1247496945 | 6180 | 6260 | 6260 | 6170 | 6867 |
| 528 | 20250407 | 095300 | 1204924105 | 6260 | 6170 | 6260 | 6150 | 10404 |
| 529 | 20250407 | 095200 | 1140283725 | 6150 | 6160 | 6210 | 6130 | 8970 |
| 530 | 20250407 | 095100 | 1084981225 | 6160 | 6090 | 6200 | 6050 | 18005 |
| 531 | 20250407 | 095000 | 974117735 | 6100 | 6070 | 6110 | 6010 | 6253 |
| 532 | 20250407 | 094900 | 936280185 | 6050 | 6060 | 6170 | 6050 | 10275 |
| 533 | 20250407 | 094800 | 873585685 | 6060 | 5930 | 6080 | 5930 | 8779 |
| 534 | 20250407 | 094700 | 820686525 | 5950 | 5870 | 5950 | 5850 | 2479 |
| 535 | 20250407 | 094600 | 806044355 | 5880 | 5880 | 5880 | 5870 | 337 |
| 536 | 20250407 | 094500 | 804065945 | 5880 | 5830 | 5890 | 5820 | 1149 |
| 537 | 20250407 | 094400 | 797358645 | 5840 | 5830 | 5840 | 5810 | 450 |
| 538 | 20250407 | 094300 | 794734225 | 5830 | 5810 | 5830 | 5810 | 1400 |
| 539 | 20250407 | 094200 | 786592225 | 5810 | 5830 | 5830 | 5810 | 945 |
| 540 | 20250407 | 094100 | 781101135 | 5830 | 5810 | 5830 | 5800 | 752 |
| 541 | 20250407 | 094000 | 776720235 | 5820 | 5840 | 5840 | 5820 | 4 |
| 542 | 20250407 | 093900 | 776696925 | 5840 | 5830 | 5840 | 5810 | 1454 |
| 543 | 20250407 | 093800 | 768209005 | 5810 | 5830 | 5840 | 5800 | 1141 |
| 544 | 20250407 | 093700 | 761578695 | 5870 | 5860 | 5870 | 5860 | 241 |
| 545 | 20250407 | 093600 | 760166425 | 5860 | 5860 | 5860 | 5860 | 281 |
| 546 | 20250407 | 093500 | 758519765 | 5860 | 5810 | 5870 | 5810 | 583 |
| 547 | 20250407 | 093400 | 755122325 | 5810 | 5820 | 5830 | 5800 | 168 |
| 548 | 20250407 | 093300 | 754146265 | 5830 | 5830 | 5830 | 5800 | 579 |
| 549 | 20250407 | 093200 | 750771415 | 5800 | 5790 | 5830 | 5790 | 1763 |
| 550 | 20250407 | 093100 | 740544465 | 5790 | 5840 | 5840 | 5790 | 5214 |
| 551 | 20250407 | 093000 | 710260095 | 5840 | 5840 | 5880 | 5840 | 550 |
| 552 | 20250407 | 092900 | 707048015 | 5850 | 5900 | 5900 | 5850 | 393 |
| 553 | 20250407 | 092800 | 704747995 | 5860 | 5910 | 5910 | 5860 | 339 |
| 554 | 20250407 | 092700 | 702758675 | 5920 | 5930 | 5930 | 5920 | 1030 |
| 555 | 20250407 | 092600 | 696652885 | 5930 | 5920 | 5930 | 5850 | 800 |
| 556 | 20250407 | 092500 | 691937965 | 5910 | 5870 | 5910 | 5870 | 553 |
| 557 | 20250407 | 092400 | 688687885 | 5870 | 5850 | 5870 | 5840 | 641 |
| 558 | 20250407 | 092300 | 684939895 | 5840 | 5840 | 5840 | 5840 | 63 |
| 559 | 20250407 | 092200 | 684571975 | 5840 | 5880 | 5890 | 5840 | 725 |
| 560 | 20250407 | 092100 | 680319345 | 5860 | 5920 | 5920 | 5860 | 472 |
| 561 | 20250407 | 092000 | 677543465 | 5930 | 5830 | 5970 | 5800 | 4930 |
| 562 | 20250407 | 091900 | 648784085 | 5810 | 5840 | 5840 | 5810 | 754 |
| 563 | 20250407 | 091800 | 644395565 | 5830 | 5910 | 5930 | 5830 | 6272 |
| 564 | 20250407 | 091700 | 607511795 | 5940 | 5990 | 6010 | 5910 | 4485 |
| 565 | 20250407 | 091600 | 580765145 | 5980 | 5980 | 5980 | 5930 | 1387 |
| 566 | 20250407 | 091500 | 572489125 | 5980 | 6000 | 6000 | 5930 | 3788 |
| 567 | 20250407 | 091400 | 549913925 | 6000 | 5960 | 6000 | 5920 | 2531 |
| 568 | 20250407 | 091300 | 534792755 | 5960 | 5880 | 5980 | 5870 | 3724 |
| 569 | 20250407 | 091200 | 512725495 | 5860 | 5810 | 5970 | 5810 | 2175 |
| 570 | 20250407 | 091100 | 499915475 | 5810 | 5800 | 5840 | 5790 | 922 |
| 571 | 20250407 | 091000 | 494545845 | 5800 | 5760 | 5840 | 5760 | 8813 |
| 572 | 20250407 | 090900 | 443517635 | 5760 | 5750 | 5770 | 5680 | 9144 |
| 573 | 20250407 | 090800 | 391186375 | 5780 | 5730 | 5790 | 5730 | 7236 |
| 574 | 20250407 | 090700 | 349433255 | 5730 | 5730 | 5770 | 5620 | 14147 |
| 575 | 20250407 | 090600 | 268669955 | 5730 | 5750 | 5790 | 5730 | 6969 |
| 576 | 20250407 | 090500 | 228564580 | 5740 | 5780 | 5810 | 5710 | 11912 |
| 577 | 20250407 | 090400 | 160195615 | 5780 | 5790 | 5800 | 5740 | 4845 |
| 578 | 20250407 | 090300 | 132202795 | 5790 | 5800 | 5850 | 5790 | 3681 |
| 579 | 20250407 | 090200 | 110869945 | 5800 | 5800 | 5850 | 5800 | 1014 |
| 580 | 20250407 | 090100 | 104974470 | 5790 | 5810 | 5870 | 5760 | 4503 |
| 581 | 20250407 | 090000 | 78688890 | 5760 | 5840 | 5840 | 5760 | 11888 |