31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 3 | 20250415 | 192100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 4 | 20250415 | 192000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 5 | 20250415 | 191900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 6 | 20250415 | 191800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 7 | 20250415 | 191700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 8 | 20250415 | 191600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 9 | 20250415 | 191500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 10 | 20250415 | 191400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 11 | 20250415 | 191300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 12 | 20250415 | 191200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 13 | 20250415 | 191100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 14 | 20250415 | 191000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 15 | 20250415 | 190900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 16 | 20250415 | 190800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 17 | 20250415 | 190700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 18 | 20250415 | 190600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 19 | 20250415 | 190500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 20 | 20250415 | 190400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 21 | 20250415 | 190300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 22 | 20250415 | 190200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 23 | 20250415 | 190100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 24 | 20250415 | 190000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 25 | 20250415 | 185900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 26 | 20250415 | 185800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 27 | 20250415 | 185700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 28 | 20250415 | 185600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 29 | 20250415 | 185500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 30 | 20250415 | 185400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 31 | 20250415 | 185300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 32 | 20250415 | 185200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 33 | 20250415 | 185100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 34 | 20250415 | 185000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 35 | 20250415 | 184900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 36 | 20250415 | 184800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 37 | 20250415 | 184700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 38 | 20250415 | 184600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 39 | 20250415 | 184500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 40 | 20250415 | 184400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 41 | 20250415 | 184300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 42 | 20250415 | 184200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 43 | 20250415 | 184100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 44 | 20250415 | 184000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 45 | 20250415 | 183900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 46 | 20250415 | 183800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 47 | 20250415 | 183700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 48 | 20250415 | 183600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 49 | 20250415 | 183500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 50 | 20250415 | 183400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 51 | 20250415 | 183300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 52 | 20250415 | 183200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 53 | 20250415 | 183100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 54 | 20250415 | 183000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 55 | 20250415 | 182900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 56 | 20250415 | 182800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 57 | 20250415 | 182700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 58 | 20250415 | 182600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 59 | 20250415 | 182500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 60 | 20250415 | 182400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 61 | 20250415 | 182300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 62 | 20250415 | 182200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 63 | 20250415 | 182100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 64 | 20250415 | 182000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 65 | 20250415 | 181900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 66 | 20250415 | 181800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 67 | 20250415 | 181700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 68 | 20250415 | 181600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 69 | 20250415 | 181500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 70 | 20250415 | 181400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 71 | 20250415 | 181300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 72 | 20250415 | 181200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 73 | 20250415 | 181100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 74 | 20250415 | 181000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 75 | 20250415 | 180900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 76 | 20250415 | 180800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 77 | 20250415 | 180700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 78 | 20250415 | 180600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 79 | 20250415 | 180500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 80 | 20250415 | 180400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 81 | 20250415 | 180300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 82 | 20250415 | 180200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 83 | 20250415 | 180100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 84 | 20250415 | 180000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 85 | 20250415 | 175900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 86 | 20250415 | 175800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 87 | 20250415 | 175700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 88 | 20250415 | 175600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 89 | 20250415 | 175500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 90 | 20250415 | 175400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 91 | 20250415 | 175300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 92 | 20250415 | 175200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 93 | 20250415 | 175100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 94 | 20250415 | 175000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 95 | 20250415 | 174900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 96 | 20250415 | 174800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 97 | 20250415 | 174700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 98 | 20250415 | 174600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 99 | 20250415 | 174500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 100 | 20250415 | 174400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 101 | 20250415 | 174300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 102 | 20250415 | 174200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 103 | 20250415 | 174100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 104 | 20250415 | 174000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 105 | 20250415 | 173900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 106 | 20250415 | 173800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 107 | 20250415 | 173700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 108 | 20250415 | 173600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 109 | 20250415 | 173500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 110 | 20250415 | 173400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 111 | 20250415 | 173300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 112 | 20250415 | 173200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 113 | 20250415 | 173100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 114 | 20250415 | 173000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 115 | 20250415 | 172900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 116 | 20250415 | 172800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 117 | 20250415 | 172700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 118 | 20250415 | 172600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 119 | 20250415 | 172500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 120 | 20250415 | 172400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 121 | 20250415 | 172300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 122 | 20250415 | 172200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 123 | 20250415 | 172100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 124 | 20250415 | 172000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 125 | 20250415 | 171900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 126 | 20250415 | 171800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 127 | 20250415 | 171700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 128 | 20250415 | 171600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 129 | 20250415 | 171500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 130 | 20250415 | 171400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 131 | 20250415 | 171300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 132 | 20250415 | 171200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 133 | 20250415 | 171100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 134 | 20250415 | 171000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 135 | 20250415 | 170900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 136 | 20250415 | 170800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 137 | 20250415 | 170700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 138 | 20250415 | 170600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 139 | 20250415 | 170500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 140 | 20250415 | 170400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 141 | 20250415 | 170300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 142 | 20250415 | 170200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 143 | 20250415 | 170100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 144 | 20250415 | 170000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 145 | 20250415 | 165900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 146 | 20250415 | 165800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 147 | 20250415 | 165700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 148 | 20250415 | 165600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 149 | 20250415 | 165500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 150 | 20250415 | 165400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 151 | 20250415 | 165300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 152 | 20250415 | 165200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 153 | 20250415 | 165100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 154 | 20250415 | 165000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 155 | 20250415 | 164900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 156 | 20250415 | 164800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 157 | 20250415 | 164700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 158 | 20250415 | 164600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 159 | 20250415 | 164500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 160 | 20250415 | 164400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 161 | 20250415 | 164300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 162 | 20250415 | 164200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 163 | 20250415 | 164100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 164 | 20250415 | 164000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 165 | 20250415 | 163900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 166 | 20250415 | 163800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 167 | 20250415 | 163700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 168 | 20250415 | 163600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 169 | 20250415 | 163500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 170 | 20250415 | 163400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 171 | 20250415 | 163300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 172 | 20250415 | 163200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 173 | 20250415 | 163100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 174 | 20250415 | 163000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 175 | 20250415 | 162900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 176 | 20250415 | 162800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 177 | 20250415 | 162700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 178 | 20250415 | 162600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 179 | 20250415 | 162500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 180 | 20250415 | 162400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 181 | 20250415 | 162300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 182 | 20250415 | 162200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 183 | 20250415 | 162100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 184 | 20250415 | 162000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 185 | 20250415 | 161900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 186 | 20250415 | 161800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 187 | 20250415 | 161700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 188 | 20250415 | 161600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 189 | 20250415 | 161500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 190 | 20250415 | 161400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 191 | 20250415 | 161300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 192 | 20250415 | 161200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 193 | 20250415 | 161100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 194 | 20250415 | 161000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 195 | 20250415 | 160900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 196 | 20250415 | 160800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 197 | 20250415 | 160700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 198 | 20250415 | 160600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 199 | 20250415 | 160500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 200 | 20250415 | 160400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 201 | 20250415 | 160300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 202 | 20250415 | 160200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 203 | 20250415 | 160100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 204 | 20250415 | 160000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 205 | 20250415 | 155900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 206 | 20250415 | 155800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 207 | 20250415 | 155700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 208 | 20250415 | 155600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20250415 | 155500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20250415 | 155400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20250415 | 155300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20250415 | 155200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 213 | 20250415 | 155100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20250415 | 155000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20250415 | 154900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20250415 | 154800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20250415 | 154700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20250415 | 154600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 219 | 20250415 | 154500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 220 | 20250415 | 154400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 221 | 20250415 | 154300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 222 | 20250415 | 154200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 223 | 20250415 | 154100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 224 | 20250415 | 154000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 225 | 20250415 | 153900 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 226 | 20250415 | 153800 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 227 | 20250415 | 153700 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 228 | 20250415 | 153600 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 229 | 20250415 | 153500 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 230 | 20250415 | 153400 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 231 | 20250415 | 153300 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 232 | 20250415 | 153200 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 233 | 20250415 | 153100 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 0 |
| 234 | 20250415 | 153000 | 2166984605 | 6660 | 6660 | 6660 | 6660 | 4031 |
| 235 | 20250415 | 152900 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 236 | 20250415 | 152800 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 237 | 20250415 | 152700 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 238 | 20250415 | 152600 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 239 | 20250415 | 152500 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 240 | 20250415 | 152400 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 241 | 20250415 | 152300 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 242 | 20250415 | 152200 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 243 | 20250415 | 152100 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 244 | 20250415 | 152000 | 2140138145 | 6690 | 6690 | 6690 | 6690 | 0 |
| 245 | 20250415 | 151900 | 2140138145 | 6690 | 6680 | 6690 | 6680 | 105 |
| 246 | 20250415 | 151800 | 2139436365 | 6690 | 6670 | 6690 | 6670 | 1908 |
| 247 | 20250415 | 151700 | 2126695645 | 6670 | 6680 | 6680 | 6670 | 639 |
| 248 | 20250415 | 151600 | 2122430595 | 6690 | 6680 | 6690 | 6680 | 277 |
| 249 | 20250415 | 151500 | 2120578225 | 6680 | 6680 | 6700 | 6680 | 126 |
| 250 | 20250415 | 151400 | 2119735595 | 6690 | 6695 | 6700 | 6690 | 174 |
| 251 | 20250415 | 151300 | 2118571440 | 6695 | 6690 | 6695 | 6685 | 236 |
| 252 | 20250415 | 151200 | 2116992095 | 6685 | 6690 | 6690 | 6685 | 361 |
| 253 | 20250415 | 151100 | 2114577130 | 6690 | 6680 | 6690 | 6680 | 302 |
| 254 | 20250415 | 151000 | 2112559720 | 6670 | 6670 | 6670 | 6670 | 386 |
| 255 | 20250415 | 150900 | 2109985100 | 6670 | 6670 | 6670 | 6670 | 227 |
| 256 | 20250415 | 150800 | 2108471010 | 6680 | 6680 | 6680 | 6680 | 101 |
| 257 | 20250415 | 150700 | 2107796330 | 6680 | 6670 | 6680 | 6670 | 248 |
| 258 | 20250415 | 150600 | 2106142140 | 6670 | 6660 | 6670 | 6660 | 211 |
| 259 | 20250415 | 150500 | 2104736080 | 6660 | 6670 | 6670 | 6660 | 588 |
| 260 | 20250415 | 150400 | 2100817760 | 6670 | 6680 | 6680 | 6670 | 1011 |
| 261 | 20250415 | 150300 | 2094071280 | 6690 | 6690 | 6690 | 6690 | 400 |
| 262 | 20250415 | 150200 | 2091395280 | 6690 | 6690 | 6690 | 6690 | 49 |
| 263 | 20250415 | 150100 | 2091067470 | 6690 | 6690 | 6690 | 6690 | 19 |
| 264 | 20250415 | 150000 | 2090940360 | 6690 | 6700 | 6700 | 6690 | 52 |
| 265 | 20250415 | 145900 | 2090592470 | 6690 | 6690 | 6690 | 6690 | 89 |
| 266 | 20250415 | 145800 | 2089997060 | 6690 | 6690 | 6690 | 6690 | 10 |
| 267 | 20250415 | 145700 | 2089930160 | 6690 | 6690 | 6690 | 6690 | 21 |
| 268 | 20250415 | 145600 | 2089789670 | 6690 | 6690 | 6690 | 6690 | 3 |
| 269 | 20250415 | 145500 | 2089769600 | 6680 | 6680 | 6680 | 6680 | 0 |
| 270 | 20250415 | 145400 | 2089769600 | 6680 | 6680 | 6680 | 6680 | 4 |
| 271 | 20250415 | 145300 | 2089742880 | 6680 | 6680 | 6680 | 6680 | 866 |
| 272 | 20250415 | 145200 | 2083958000 | 6680 | 6680 | 6680 | 6680 | 48 |
| 273 | 20250415 | 145100 | 2083637360 | 6690 | 6690 | 6690 | 6690 | 2 |
| 274 | 20250415 | 145000 | 2083623980 | 6710 | 6710 | 6710 | 6710 | 0 |
| 275 | 20250415 | 144900 | 2083623980 | 6710 | 6690 | 6710 | 6670 | 1098 |
| 276 | 20250415 | 144800 | 2076281660 | 6680 | 6700 | 6705 | 6680 | 682 |
| 277 | 20250415 | 144700 | 2071718630 | 6710 | 6700 | 6710 | 6700 | 167 |
| 278 | 20250415 | 144600 | 2070599695 | 6700 | 6680 | 6700 | 6680 | 483 |
| 279 | 20250415 | 144500 | 2067365595 | 6680 | 6680 | 6680 | 6680 | 40 |
| 280 | 20250415 | 144400 | 2067098395 | 6680 | 6690 | 6690 | 6680 | 566 |
| 281 | 20250415 | 144300 | 2063317485 | 6680 | 6710 | 6710 | 6680 | 4 |
| 282 | 20250415 | 144200 | 2063290715 | 6710 | 6710 | 6710 | 6710 | 23 |
| 283 | 20250415 | 144100 | 2063136385 | 6720 | 6720 | 6720 | 6720 | 0 |
| 284 | 20250415 | 144000 | 2063136385 | 6720 | 6700 | 6720 | 6700 | 3 |
| 285 | 20250415 | 143900 | 2063116255 | 6700 | 6670 | 6700 | 6670 | 201 |
| 286 | 20250415 | 143800 | 2061771865 | 6680 | 6680 | 6690 | 6680 | 122 |
| 287 | 20250415 | 143700 | 2060956895 | 6680 | 6650 | 6680 | 6650 | 1081 |
| 288 | 20250415 | 143600 | 2053766615 | 6650 | 6660 | 6660 | 6650 | 1360 |
| 289 | 20250415 | 143500 | 2044710145 | 6660 | 6650 | 6660 | 6650 | 627 |
| 290 | 20250415 | 143400 | 2040536825 | 6660 | 6670 | 6670 | 6660 | 18 |
| 291 | 20250415 | 143300 | 2040416895 | 6670 | 6670 | 6670 | 6670 | 10 |
| 292 | 20250415 | 143200 | 2040350195 | 6670 | 6720 | 6720 | 6670 | 2198 |
| 293 | 20250415 | 143100 | 2025656565 | 6720 | 6760 | 6760 | 6690 | 146 |
| 294 | 20250415 | 143000 | 2024672375 | 6780 | 6700 | 6780 | 6670 | 870 |
| 295 | 20250415 | 142900 | 2018850465 | 6690 | 6700 | 6750 | 6690 | 1066 |
| 296 | 20250415 | 142800 | 2011670225 | 6700 | 6630 | 6700 | 6620 | 1413 |
| 297 | 20250415 | 142700 | 2002253105 | 6630 | 6640 | 6650 | 6620 | 1223 |
| 298 | 20250415 | 142600 | 1994137705 | 6630 | 6660 | 6660 | 6620 | 4372 |
| 299 | 20250415 | 142500 | 1965074215 | 6660 | 6770 | 6770 | 6660 | 12539 |
| 300 | 20250415 | 142400 | 1880928655 | 6780 | 6770 | 6780 | 6770 | 2422 |
| 301 | 20250415 | 142300 | 1864531705 | 6780 | 6780 | 6780 | 6780 | 390 |
| 302 | 20250415 | 142200 | 1861887505 | 6790 | 6780 | 6790 | 6770 | 283 |
| 303 | 20250415 | 142100 | 1859970295 | 6770 | 6770 | 6770 | 6770 | 14 |
| 304 | 20250415 | 142000 | 1859875515 | 6770 | 6770 | 6770 | 6770 | 0 |
| 305 | 20250415 | 141900 | 1859875515 | 6770 | 6780 | 6790 | 6770 | 415 |
| 306 | 20250415 | 141800 | 1857060005 | 6780 | 6780 | 6780 | 6780 | 0 |
| 307 | 20250415 | 141700 | 1857060005 | 6780 | 6780 | 6780 | 6780 | 1 |
| 308 | 20250415 | 141600 | 1857053225 | 6760 | 6760 | 6760 | 6760 | 0 |
| 309 | 20250415 | 141500 | 1857053225 | 6760 | 6790 | 6790 | 6760 | 89 |
| 310 | 20250415 | 141400 | 1856450545 | 6790 | 6780 | 6790 | 6770 | 162 |
| 311 | 20250415 | 141300 | 1855350775 | 6780 | 6780 | 6780 | 6780 | 17 |
| 312 | 20250415 | 141200 | 1855235515 | 6790 | 6790 | 6790 | 6790 | 20 |
| 313 | 20250415 | 141100 | 1855099715 | 6750 | 6780 | 6780 | 6750 | 257 |
| 314 | 20250415 | 141000 | 1853360705 | 6790 | 6790 | 6790 | 6790 | 293 |
| 315 | 20250415 | 140900 | 1851371235 | 6790 | 6790 | 6790 | 6790 | 11 |
| 316 | 20250415 | 140800 | 1851296545 | 6800 | 6800 | 6800 | 6800 | 0 |
| 317 | 20250415 | 140700 | 1851296545 | 6800 | 6800 | 6800 | 6790 | 329 |
| 318 | 20250415 | 140600 | 1849059455 | 6800 | 6800 | 6800 | 6800 | 437 |
| 319 | 20250415 | 140500 | 1846087855 | 6790 | 6800 | 6800 | 6790 | 514 |
| 320 | 20250415 | 140400 | 1842593975 | 6800 | 6800 | 6800 | 6800 | 445 |
| 321 | 20250415 | 140300 | 1839567975 | 6790 | 6790 | 6790 | 6790 | 0 |
| 322 | 20250415 | 140200 | 1839567975 | 6790 | 6750 | 6790 | 6750 | 1879 |
| 323 | 20250415 | 140100 | 1826823295 | 6770 | 6770 | 6770 | 6770 | 10 |
| 324 | 20250415 | 140000 | 1826755595 | 6750 | 6770 | 6780 | 6750 | 430 |
| 325 | 20250415 | 135900 | 1823844625 | 6760 | 6760 | 6760 | 6750 | 831 |
| 326 | 20250415 | 135800 | 1818230555 | 6760 | 6760 | 6760 | 6760 | 359 |
| 327 | 20250415 | 135700 | 1815803715 | 6780 | 6780 | 6780 | 6780 | 0 |
| 328 | 20250415 | 135600 | 1815803715 | 6780 | 6760 | 6780 | 6760 | 516 |
| 329 | 20250415 | 135500 | 1812311285 | 6780 | 6780 | 6780 | 6780 | 100 |
| 330 | 20250415 | 135400 | 1811633285 | 6780 | 6780 | 6780 | 6780 | 200 |
| 331 | 20250415 | 135300 | 1810277285 | 6780 | 6770 | 6780 | 6770 | 13 |
| 332 | 20250415 | 135200 | 1810189265 | 6760 | 6760 | 6760 | 6760 | 525 |
| 333 | 20250415 | 135100 | 1806640265 | 6760 | 6760 | 6760 | 6760 | 79 |
| 334 | 20250415 | 135000 | 1806106225 | 6760 | 6760 | 6760 | 6760 | 135 |
| 335 | 20250415 | 134900 | 1805193625 | 6760 | 6720 | 6760 | 6710 | 697 |
| 336 | 20250415 | 134800 | 1800497965 | 6720 | 6740 | 6750 | 6720 | 1915 |
| 337 | 20250415 | 134700 | 1787603635 | 6740 | 6750 | 6755 | 6740 | 964 |
| 338 | 20250415 | 134600 | 1781105380 | 6760 | 6770 | 6770 | 6760 | 334 |
| 339 | 20250415 | 134500 | 1778847440 | 6770 | 6780 | 6780 | 6770 | 257 |
| 340 | 20250415 | 134400 | 1777107540 | 6770 | 6790 | 6790 | 6770 | 1441 |
| 341 | 20250415 | 134300 | 1767340880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 342 | 20250415 | 134200 | 1767340880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 343 | 20250415 | 134100 | 1767340880 | 6800 | 6790 | 6800 | 6790 | 131 |
| 344 | 20250415 | 134000 | 1766451380 | 6790 | 6790 | 6790 | 6790 | 1 |
| 345 | 20250415 | 133900 | 1766444590 | 6780 | 6800 | 6800 | 6780 | 1930 |
| 346 | 20250415 | 133800 | 1753351530 | 6790 | 6810 | 6810 | 6790 | 2169 |
| 347 | 20250415 | 133700 | 1738618940 | 6790 | 6810 | 6810 | 6790 | 377 |
| 348 | 20250415 | 133600 | 1736059090 | 6790 | 6810 | 6810 | 6790 | 975 |
| 349 | 20250415 | 133500 | 1729436250 | 6800 | 6800 | 6800 | 6800 | 111 |
| 350 | 20250415 | 133400 | 1728681450 | 6800 | 6790 | 6800 | 6790 | 166 |
| 351 | 20250415 | 133300 | 1727553720 | 6790 | 6790 | 6790 | 6790 | 215 |
| 352 | 20250415 | 133200 | 1726093870 | 6800 | 6800 | 6800 | 6800 | 285 |
| 353 | 20250415 | 133100 | 1724155870 | 6800 | 6800 | 6800 | 6800 | 300 |
| 354 | 20250415 | 133000 | 1722115870 | 6800 | 6800 | 6800 | 6800 | 87 |
| 355 | 20250415 | 132900 | 1721524270 | 6810 | 6810 | 6810 | 6810 | 2 |
| 356 | 20250415 | 132800 | 1721510650 | 6800 | 6810 | 6810 | 6800 | 452 |
| 357 | 20250415 | 132700 | 1718434530 | 6800 | 6810 | 6810 | 6800 | 868 |
| 358 | 20250415 | 132600 | 1712525660 | 6820 | 6810 | 6820 | 6810 | 349 |
| 359 | 20250415 | 132500 | 1710148710 | 6810 | 6810 | 6820 | 6810 | 383 |
| 360 | 20250415 | 132400 | 1707538150 | 6820 | 6820 | 6820 | 6820 | 362 |
| 361 | 20250415 | 132300 | 1705069310 | 6820 | 6820 | 6820 | 6820 | 0 |
| 362 | 20250415 | 132200 | 1705069310 | 6820 | 6820 | 6820 | 6820 | 303 |
| 363 | 20250415 | 132100 | 1703002850 | 6820 | 6820 | 6820 | 6820 | 300 |
| 364 | 20250415 | 132000 | 1700956850 | 6820 | 6830 | 6830 | 6820 | 171 |
| 365 | 20250415 | 131900 | 1699790460 | 6820 | 6830 | 6830 | 6820 | 544 |
| 366 | 20250415 | 131800 | 1696075780 | 6830 | 6830 | 6830 | 6830 | 50 |
| 367 | 20250415 | 131700 | 1695734280 | 6830 | 6830 | 6830 | 6830 | 12 |
| 368 | 20250415 | 131600 | 1695652320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 369 | 20250415 | 131500 | 1695652320 | 6830 | 6830 | 6830 | 6830 | 179 |
| 370 | 20250415 | 131400 | 1694429750 | 6830 | 6830 | 6830 | 6830 | 42 |
| 371 | 20250415 | 131300 | 1694142890 | 6820 | 6820 | 6830 | 6820 | 245 |
| 372 | 20250415 | 131200 | 1692469860 | 6820 | 6820 | 6820 | 6820 | 100 |
| 373 | 20250415 | 131100 | 1691787860 | 6820 | 6820 | 6820 | 6820 | 25 |
| 374 | 20250415 | 131000 | 1691617360 | 6820 | 6820 | 6820 | 6820 | 7 |
| 375 | 20250415 | 130900 | 1691569620 | 6820 | 6820 | 6820 | 6820 | 235 |
| 376 | 20250415 | 130800 | 1689966920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 377 | 20250415 | 130700 | 1689966920 | 6810 | 6810 | 6810 | 6810 | 948 |
| 378 | 20250415 | 130600 | 1683511040 | 6810 | 6800 | 6810 | 6800 | 941 |
| 379 | 20250415 | 130500 | 1677112230 | 6790 | 6790 | 6790 | 6790 | 1 |
| 380 | 20250415 | 130400 | 1677105440 | 6790 | 6790 | 6790 | 6790 | 20 |
| 381 | 20250415 | 130300 | 1676969640 | 6790 | 6790 | 6790 | 6790 | 396 |
| 382 | 20250415 | 130200 | 1674280800 | 6800 | 6800 | 6800 | 6800 | 58 |
| 383 | 20250415 | 130100 | 1673886400 | 6800 | 6800 | 6800 | 6800 | 1 |
| 384 | 20250415 | 130000 | 1673879600 | 6800 | 6800 | 6800 | 6800 | 20 |
| 385 | 20250415 | 125900 | 1673743600 | 6790 | 6800 | 6800 | 6790 | 148 |
| 386 | 20250415 | 125800 | 1672737210 | 6790 | 6790 | 6790 | 6790 | 99 |
| 387 | 20250415 | 125700 | 1672065000 | 6800 | 6800 | 6800 | 6800 | 682 |
| 388 | 20250415 | 125600 | 1667427400 | 6810 | 6810 | 6810 | 6810 | 0 |
| 389 | 20250415 | 125500 | 1667427400 | 6810 | 6810 | 6820 | 6810 | 30 |
| 390 | 20250415 | 125400 | 1667222930 | 6810 | 6810 | 6810 | 6810 | 158 |
| 391 | 20250415 | 125300 | 1666146950 | 6810 | 6800 | 6810 | 6800 | 92 |
| 392 | 20250415 | 125200 | 1665520730 | 6800 | 6800 | 6800 | 6800 | 35 |
| 393 | 20250415 | 125100 | 1665282730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 394 | 20250415 | 125000 | 1665282730 | 6800 | 6800 | 6800 | 6800 | 35 |
| 395 | 20250415 | 124900 | 1665044730 | 6800 | 6800 | 6800 | 6800 | 40 |
| 396 | 20250415 | 124800 | 1664772730 | 6800 | 6800 | 6800 | 6800 | 103 |
| 397 | 20250415 | 124700 | 1664072330 | 6800 | 6800 | 6800 | 6800 | 72 |
| 398 | 20250415 | 124600 | 1663582730 | 6800 | 6800 | 6800 | 6800 | 23 |
| 399 | 20250415 | 124500 | 1663426330 | 6810 | 6810 | 6810 | 6810 | 129 |
| 400 | 20250415 | 124400 | 1662547840 | 6810 | 6810 | 6810 | 6810 | 216 |
| 401 | 20250415 | 124300 | 1661076880 | 6820 | 6820 | 6820 | 6820 | 0 |
| 402 | 20250415 | 124200 | 1661076880 | 6820 | 6820 | 6820 | 6820 | 10 |
| 403 | 20250415 | 124100 | 1661008680 | 6810 | 6810 | 6810 | 6810 | 100 |
| 404 | 20250415 | 124000 | 1660327680 | 6810 | 6810 | 6810 | 6810 | 248 |
| 405 | 20250415 | 123900 | 1658638800 | 6810 | 6810 | 6810 | 6810 | 1 |
| 406 | 20250415 | 123800 | 1658631990 | 6810 | 6810 | 6810 | 6810 | 2 |
| 407 | 20250415 | 123700 | 1658618370 | 6810 | 6810 | 6810 | 6810 | 0 |
| 408 | 20250415 | 123600 | 1658618370 | 6810 | 6810 | 6810 | 6810 | 10 |
| 409 | 20250415 | 123500 | 1658550270 | 6810 | 6810 | 6810 | 6810 | 200 |
| 410 | 20250415 | 123400 | 1657188270 | 6810 | 6810 | 6810 | 6810 | 697 |
| 411 | 20250415 | 123300 | 1652441700 | 6800 | 6800 | 6800 | 6790 | 363 |
| 412 | 20250415 | 123200 | 1649973310 | 6790 | 6790 | 6790 | 6790 | 473 |
| 413 | 20250415 | 123100 | 1646761640 | 6800 | 6800 | 6800 | 6800 | 64 |
| 414 | 20250415 | 123000 | 1646326440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 415 | 20250415 | 122900 | 1646326440 | 6770 | 6800 | 6800 | 6770 | 3 |
| 416 | 20250415 | 122800 | 1646306070 | 6800 | 6800 | 6800 | 6770 | 1277 |
| 417 | 20250415 | 122700 | 1637647040 | 6800 | 6800 | 6800 | 6800 | 101 |
| 418 | 20250415 | 122600 | 1636960240 | 6800 | 6800 | 6805 | 6800 | 97 |
| 419 | 20250415 | 122500 | 1636300615 | 6800 | 6800 | 6800 | 6800 | 70 |
| 420 | 20250415 | 122400 | 1635824615 | 6790 | 6790 | 6790 | 6790 | 0 |
| 421 | 20250415 | 122300 | 1635824615 | 6790 | 6790 | 6795 | 6790 | 565 |
| 422 | 20250415 | 122200 | 1631988215 | 6790 | 6780 | 6790 | 6780 | 381 |
| 423 | 20250415 | 122100 | 1629404935 | 6770 | 6770 | 6770 | 6770 | 69 |
| 424 | 20250415 | 122000 | 1628937805 | 6770 | 6770 | 6770 | 6770 | 1 |
| 425 | 20250415 | 121900 | 1628931035 | 6780 | 6780 | 6780 | 6770 | 1593 |
| 426 | 20250415 | 121800 | 1618130505 | 6780 | 6780 | 6780 | 6780 | 17 |
| 427 | 20250415 | 121700 | 1618015245 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20250415 | 121600 | 1618015245 | 6780 | 6770 | 6780 | 6770 | 496 |
| 429 | 20250415 | 121500 | 1614657315 | 6770 | 6770 | 6770 | 6770 | 23 |
| 430 | 20250415 | 121400 | 1614501605 | 6770 | 6770 | 6770 | 6770 | 4 |
| 431 | 20250415 | 121300 | 1614474525 | 6770 | 6770 | 6770 | 6770 | 67 |
| 432 | 20250415 | 121200 | 1614020935 | 6770 | 6770 | 6770 | 6770 | 340 |
| 433 | 20250415 | 121100 | 1611719135 | 6770 | 6770 | 6770 | 6770 | 27 |
| 434 | 20250415 | 121000 | 1611536345 | 6770 | 6760 | 6770 | 6760 | 59 |
| 435 | 20250415 | 120900 | 1611137415 | 6770 | 6770 | 6770 | 6770 | 0 |
| 436 | 20250415 | 120800 | 1611137415 | 6770 | 6770 | 6770 | 6770 | 315 |
| 437 | 20250415 | 120700 | 1609004865 | 6770 | 6770 | 6770 | 6770 | 18 |
| 438 | 20250415 | 120600 | 1608883005 | 6770 | 6770 | 6770 | 6770 | 252 |
| 439 | 20250415 | 120500 | 1607176965 | 6770 | 6770 | 6770 | 6770 | 505 |
| 440 | 20250415 | 120400 | 1603758115 | 6770 | 6770 | 6770 | 6770 | 118 |
| 441 | 20250415 | 120300 | 1602959255 | 6770 | 6770 | 6770 | 6770 | 700 |
| 442 | 20250415 | 120200 | 1598220255 | 6770 | 6770 | 6770 | 6770 | 119 |
| 443 | 20250415 | 120100 | 1597414625 | 6790 | 6790 | 6790 | 6790 | 1 |
| 444 | 20250415 | 120000 | 1597407835 | 6770 | 6770 | 6770 | 6770 | 0 |
| 445 | 20250415 | 115900 | 1597407835 | 6770 | 6780 | 6780 | 6770 | 75 |
| 446 | 20250415 | 115800 | 1596899345 | 6780 | 6780 | 6790 | 6780 | 343 |
| 447 | 20250415 | 115700 | 1594571805 | 6780 | 6760 | 6780 | 6760 | 138 |
| 448 | 20250415 | 115600 | 1593637925 | 6760 | 6760 | 6760 | 6760 | 0 |
| 449 | 20250415 | 115500 | 1593637925 | 6760 | 6760 | 6760 | 6760 | 715 |
| 450 | 20250415 | 115400 | 1588804525 | 6760 | 6760 | 6760 | 6760 | 0 |
| 451 | 20250415 | 115300 | 1588804525 | 6760 | 6760 | 6760 | 6740 | 2574 |
| 452 | 20250415 | 115200 | 1571439685 | 6760 | 6760 | 6760 | 6760 | 15 |
| 453 | 20250415 | 115100 | 1571338285 | 6760 | 6760 | 6760 | 6760 | 12 |
| 454 | 20250415 | 115000 | 1571257165 | 6760 | 6750 | 6760 | 6750 | 2 |
| 455 | 20250415 | 114900 | 1571243655 | 6750 | 6750 | 6750 | 6750 | 0 |
| 456 | 20250415 | 114800 | 1571243655 | 6750 | 6780 | 6780 | 6750 | 1025 |
| 457 | 20250415 | 114700 | 1564309155 | 6780 | 6780 | 6780 | 6780 | 155 |
| 458 | 20250415 | 114600 | 1563258255 | 6780 | 6780 | 6780 | 6780 | 23 |
| 459 | 20250415 | 114500 | 1563102315 | 6780 | 6780 | 6780 | 6780 | 10 |
| 460 | 20250415 | 114400 | 1563034515 | 6760 | 6760 | 6760 | 6760 | 121 |
| 461 | 20250415 | 114300 | 1562216555 | 6760 | 6770 | 6770 | 6760 | 408 |
| 462 | 20250415 | 114200 | 1559458305 | 6750 | 6750 | 6750 | 6750 | 303 |
| 463 | 20250415 | 114100 | 1557413055 | 6760 | 6750 | 6760 | 6740 | 332 |
| 464 | 20250415 | 114000 | 1555174045 | 6750 | 6750 | 6760 | 6750 | 259 |
| 465 | 20250415 | 113900 | 1553425775 | 6750 | 6750 | 6750 | 6750 | 1 |
| 466 | 20250415 | 113800 | 1553419025 | 6760 | 6760 | 6760 | 6760 | 35 |
| 467 | 20250415 | 113700 | 1553182425 | 6740 | 6760 | 6760 | 6740 | 1414 |
| 468 | 20250415 | 113600 | 1543629975 | 6760 | 6770 | 6770 | 6760 | 218 |
| 469 | 20250415 | 113500 | 1542155905 | 6770 | 6770 | 6770 | 6770 | 1 |
| 470 | 20250415 | 113400 | 1542149135 | 6770 | 6770 | 6770 | 6770 | 31 |
| 471 | 20250415 | 113300 | 1541939265 | 6770 | 6770 | 6770 | 6760 | 152 |
| 472 | 20250415 | 113200 | 1540911215 | 6780 | 6770 | 6780 | 6770 | 30 |
| 473 | 20250415 | 113100 | 1540708105 | 6760 | 6760 | 6760 | 6760 | 0 |
| 474 | 20250415 | 113000 | 1540708105 | 6760 | 6780 | 6780 | 6760 | 148 |
| 475 | 20250415 | 112900 | 1539705885 | 6770 | 6770 | 6770 | 6770 | 316 |
| 476 | 20250415 | 112800 | 1537566565 | 6780 | 6780 | 6790 | 6770 | 509 |
| 477 | 20250415 | 112700 | 1534116765 | 6780 | 6790 | 6800 | 6780 | 280 |
| 478 | 20250415 | 112600 | 1532216565 | 6790 | 6800 | 6800 | 6790 | 976 |
| 479 | 20250415 | 112500 | 1525579955 | 6810 | 6810 | 6810 | 6810 | 10 |
| 480 | 20250415 | 112400 | 1525511855 | 6800 | 6810 | 6810 | 6800 | 842 |
| 481 | 20250415 | 112300 | 1519777925 | 6810 | 6810 | 6810 | 6810 | 6 |
| 482 | 20250415 | 112200 | 1519737065 | 6820 | 6830 | 6830 | 6820 | 288 |
| 483 | 20250415 | 112100 | 1517772455 | 6830 | 6830 | 6830 | 6820 | 105 |
| 484 | 20250415 | 112000 | 1517055335 | 6820 | 6820 | 6830 | 6820 | 797 |
| 485 | 20250415 | 111900 | 1511619145 | 6820 | 6810 | 6820 | 6800 | 1261 |
| 486 | 20250415 | 111800 | 1503030145 | 6810 | 6800 | 6820 | 6800 | 1571 |
| 487 | 20250415 | 111700 | 1492327545 | 6790 | 6790 | 6790 | 6790 | 223 |
| 488 | 20250415 | 111600 | 1490813375 | 6780 | 6780 | 6780 | 6780 | 101 |
| 489 | 20250415 | 111500 | 1490128595 | 6780 | 6780 | 6780 | 6780 | 8 |
| 490 | 20250415 | 111400 | 1490074355 | 6780 | 6780 | 6780 | 6780 | 15 |
| 491 | 20250415 | 111300 | 1489972655 | 6780 | 6770 | 6780 | 6770 | 178 |
| 492 | 20250415 | 111200 | 1488766925 | 6770 | 6770 | 6770 | 6760 | 255 |
| 493 | 20250415 | 111100 | 1487041545 | 6770 | 6760 | 6770 | 6760 | 16 |
| 494 | 20250415 | 111000 | 1486933335 | 6760 | 6780 | 6780 | 6760 | 206 |
| 495 | 20250415 | 110900 | 1485540705 | 6790 | 6790 | 6790 | 6790 | 0 |
| 496 | 20250415 | 110800 | 1485540705 | 6790 | 6800 | 6800 | 6790 | 288 |
| 497 | 20250415 | 110700 | 1483584715 | 6800 | 6790 | 6800 | 6790 | 382 |
| 498 | 20250415 | 110600 | 1480990915 | 6760 | 6780 | 6780 | 6760 | 331 |
| 499 | 20250415 | 110500 | 1478750295 | 6770 | 6770 | 6770 | 6770 | 117 |
| 500 | 20250415 | 110400 | 1477958205 | 6770 | 6810 | 6810 | 6770 | 1882 |
| 501 | 20250415 | 110300 | 1465197995 | 6790 | 6810 | 6810 | 6790 | 1161 |
| 502 | 20250415 | 110200 | 1457296685 | 6810 | 6790 | 6810 | 6790 | 457 |
| 503 | 20250415 | 110100 | 1454185625 | 6780 | 6780 | 6780 | 6780 | 0 |
| 504 | 20250415 | 110000 | 1454185625 | 6780 | 6780 | 6800 | 6780 | 152 |
| 505 | 20250415 | 105900 | 1453153045 | 6800 | 6800 | 6800 | 6780 | 740 |
| 506 | 20250415 | 105800 | 1448122385 | 6790 | 6780 | 6790 | 6780 | 593 |
| 507 | 20250415 | 105700 | 1444098625 | 6780 | 6780 | 6780 | 6780 | 0 |
| 508 | 20250415 | 105600 | 1444098625 | 6780 | 6780 | 6780 | 6770 | 574 |
| 509 | 20250415 | 105500 | 1440208215 | 6780 | 6780 | 6780 | 6780 | 417 |
| 510 | 20250415 | 105400 | 1437380955 | 6780 | 6780 | 6790 | 6770 | 413 |
| 511 | 20250415 | 105300 | 1434579625 | 6790 | 6790 | 6790 | 6790 | 89 |
| 512 | 20250415 | 105200 | 1433975315 | 6800 | 6800 | 6800 | 6800 | 31 |
| 513 | 20250415 | 105100 | 1433764515 | 6800 | 6800 | 6800 | 6800 | 0 |
| 514 | 20250415 | 105000 | 1433764515 | 6800 | 6770 | 6800 | 6770 | 127 |
| 515 | 20250415 | 104900 | 1432902635 | 6760 | 6770 | 6770 | 6760 | 1003 |
| 516 | 20250415 | 104800 | 1426112355 | 6760 | 6760 | 6770 | 6760 | 219 |
| 517 | 20250415 | 104700 | 1424631905 | 6790 | 6770 | 6790 | 6760 | 2530 |
| 518 | 20250415 | 104600 | 1407521475 | 6790 | 6790 | 6790 | 6790 | 0 |
| 519 | 20250415 | 104500 | 1407521475 | 6790 | 6790 | 6790 | 6790 | 5 |
| 520 | 20250415 | 104400 | 1407487525 | 6790 | 6790 | 6790 | 6790 | 17 |
| 521 | 20250415 | 104300 | 1407372095 | 6800 | 6800 | 6805 | 6800 | 1100 |
| 522 | 20250415 | 104200 | 1399892020 | 6800 | 6750 | 6800 | 6750 | 724 |
| 523 | 20250415 | 104100 | 1394992290 | 6770 | 6780 | 6780 | 6770 | 599 |
| 524 | 20250415 | 104000 | 1390934170 | 6790 | 6790 | 6795 | 6780 | 684 |
| 525 | 20250415 | 103900 | 1386288320 | 6790 | 6790 | 6790 | 6790 | 509 |
| 526 | 20250415 | 103800 | 1382832210 | 6790 | 6790 | 6790 | 6790 | 650 |
| 527 | 20250415 | 103700 | 1378418710 | 6790 | 6780 | 6790 | 6770 | 25 |
| 528 | 20250415 | 103600 | 1378249230 | 6770 | 6770 | 6780 | 6770 | 150 |
| 529 | 20250415 | 103500 | 1377232730 | 6770 | 6740 | 6770 | 6740 | 311 |
| 530 | 20250415 | 103400 | 1375131240 | 6740 | 6750 | 6750 | 6740 | 234 |
| 531 | 20250415 | 103300 | 1373552310 | 6750 | 6755 | 6755 | 6750 | 25 |
| 532 | 20250415 | 103200 | 1373383550 | 6760 | 6800 | 6800 | 6760 | 2610 |
| 533 | 20250415 | 103100 | 1355696810 | 6790 | 6800 | 6800 | 6790 | 125 |
| 534 | 20250415 | 103000 | 1354848050 | 6800 | 6810 | 6810 | 6790 | 577 |
| 535 | 20250415 | 102900 | 1350927010 | 6800 | 6800 | 6800 | 6770 | 354 |
| 536 | 20250415 | 102800 | 1348523310 | 6800 | 6810 | 6810 | 6770 | 3612 |
| 537 | 20250415 | 102700 | 1323977210 | 6800 | 6800 | 6800 | 6800 | 103 |
| 538 | 20250415 | 102600 | 1323276810 | 6800 | 6810 | 6820 | 6800 | 790 |
| 539 | 20250415 | 102500 | 1317899440 | 6810 | 6780 | 6810 | 6780 | 314 |
| 540 | 20250415 | 102400 | 1315763690 | 6780 | 6790 | 6790 | 6780 | 24 |
| 541 | 20250415 | 102300 | 1315600860 | 6790 | 6760 | 6790 | 6750 | 727 |
| 542 | 20250415 | 102200 | 1310675290 | 6770 | 6760 | 6770 | 6760 | 548 |
| 543 | 20250415 | 102100 | 1306967530 | 6760 | 6780 | 6790 | 6760 | 1324 |
| 544 | 20250415 | 102000 | 1298006740 | 6820 | 6730 | 6820 | 6730 | 9648 |
| 545 | 20250415 | 101900 | 1232597460 | 6710 | 6710 | 6710 | 6710 | 53 |
| 546 | 20250415 | 101800 | 1232241830 | 6700 | 6700 | 6700 | 6700 | 250 |
| 547 | 20250415 | 101700 | 1230566830 | 6700 | 6700 | 6700 | 6700 | 156 |
| 548 | 20250415 | 101600 | 1229521630 | 6700 | 6690 | 6700 | 6660 | 1909 |
| 549 | 20250415 | 101500 | 1216774550 | 6670 | 6710 | 6710 | 6670 | 1949 |
| 550 | 20250415 | 101400 | 1203723860 | 6740 | 6790 | 6790 | 6730 | 5710 |
| 551 | 20250415 | 101300 | 1165224330 | 6800 | 6760 | 6800 | 6750 | 324 |
| 552 | 20250415 | 101200 | 1163026190 | 6750 | 6800 | 6800 | 6750 | 2290 |
| 553 | 20250415 | 101100 | 1147524970 | 6800 | 6810 | 6820 | 6780 | 2848 |
| 554 | 20250415 | 101000 | 1128174540 | 6810 | 6840 | 6850 | 6790 | 11610 |
| 555 | 20250415 | 100900 | 1048942730 | 6830 | 6790 | 6870 | 6790 | 8685 |
| 556 | 20250415 | 100800 | 989620290 | 6790 | 6650 | 6790 | 6650 | 7376 |
| 557 | 20250415 | 100700 | 939928060 | 6640 | 6650 | 6660 | 6640 | 168 |
| 558 | 20250415 | 100600 | 938811260 | 6650 | 6640 | 6650 | 6640 | 1305 |
| 559 | 20250415 | 100500 | 930134310 | 6610 | 6640 | 6650 | 6610 | 746 |
| 560 | 20250415 | 100400 | 925178430 | 6640 | 6590 | 6640 | 6590 | 651 |
| 561 | 20250415 | 100300 | 920864710 | 6590 | 6600 | 6600 | 6590 | 90 |
| 562 | 20250415 | 100200 | 920271550 | 6600 | 6600 | 6600 | 6600 | 1 |
| 563 | 20250415 | 100100 | 920264950 | 6630 | 6580 | 6630 | 6570 | 3247 |
| 564 | 20250415 | 100000 | 898811310 | 6580 | 6600 | 6600 | 6580 | 353 |
| 565 | 20250415 | 095900 | 896486070 | 6600 | 6600 | 6600 | 6600 | 661 |
| 566 | 20250415 | 095800 | 892123470 | 6630 | 6640 | 6640 | 6600 | 55 |
| 567 | 20250415 | 095700 | 891758320 | 6640 | 6610 | 6640 | 6610 | 1467 |
| 568 | 20250415 | 095600 | 882053430 | 6610 | 6610 | 6610 | 6570 | 1530 |
| 569 | 20250415 | 095500 | 871997630 | 6610 | 6590 | 6610 | 6590 | 975 |
| 570 | 20250415 | 095400 | 865561350 | 6590 | 6590 | 6600 | 6590 | 477 |
| 571 | 20250415 | 095300 | 862416750 | 6590 | 6590 | 6590 | 6585 | 51 |
| 572 | 20250415 | 095200 | 862080900 | 6590 | 6585 | 6600 | 6585 | 8 |
| 573 | 20250415 | 095100 | 862028200 | 6585 | 6590 | 6590 | 6580 | 28 |
| 574 | 20250415 | 095000 | 861843795 | 6560 | 6620 | 6620 | 6530 | 8259 |
| 575 | 20250415 | 094900 | 807683815 | 6600 | 6580 | 6600 | 6580 | 263 |
| 576 | 20250415 | 094800 | 805948775 | 6560 | 6560 | 6560 | 6560 | 134 |
| 577 | 20250415 | 094700 | 805069735 | 6560 | 6580 | 6580 | 6560 | 3481 |
| 578 | 20250415 | 094600 | 782215815 | 6580 | 6590 | 6590 | 6570 | 2332 |
| 579 | 20250415 | 094500 | 766871455 | 6590 | 6630 | 6630 | 6590 | 167 |
| 580 | 20250415 | 094400 | 765769525 | 6630 | 6610 | 6630 | 6610 | 474 |
| 581 | 20250415 | 094300 | 762635805 | 6610 | 6610 | 6610 | 6590 | 440 |
| 582 | 20250415 | 094200 | 759727485 | 6590 | 6625 | 6640 | 6590 | 1772 |
| 583 | 20250415 | 094100 | 748024080 | 6640 | 6620 | 6640 | 6600 | 3196 |
| 584 | 20250415 | 094000 | 726901440 | 6620 | 6630 | 6640 | 6620 | 4727 |
| 585 | 20250415 | 093900 | 695566020 | 6620 | 6620 | 6620 | 6600 | 529 |
| 586 | 20250415 | 093800 | 692073010 | 6630 | 6620 | 6630 | 6600 | 1570 |
| 587 | 20250415 | 093700 | 681690360 | 6610 | 6570 | 6610 | 6570 | 2373 |
| 588 | 20250415 | 093600 | 666030070 | 6560 | 6570 | 6570 | 6560 | 823 |
| 589 | 20250415 | 093500 | 660631180 | 6560 | 6560 | 6560 | 6550 | 1578 |
| 590 | 20250415 | 093400 | 650290600 | 6560 | 6560 | 6620 | 6550 | 4125 |
| 591 | 20250415 | 093300 | 623169110 | 6560 | 6570 | 6570 | 6550 | 1278 |
| 592 | 20250415 | 093200 | 614791540 | 6570 | 6580 | 6590 | 6550 | 2125 |
| 593 | 20250415 | 093100 | 600839770 | 6570 | 6580 | 6580 | 6560 | 4205 |
| 594 | 20250415 | 093000 | 573220270 | 6590 | 6610 | 6610 | 6580 | 4130 |
| 595 | 20250415 | 092900 | 546005070 | 6600 | 6620 | 6620 | 6600 | 3326 |
| 596 | 20250415 | 092800 | 524048260 | 6630 | 6640 | 6640 | 6630 | 33 |
| 597 | 20250415 | 092700 | 523829460 | 6640 | 6640 | 6640 | 6640 | 73 |
| 598 | 20250415 | 092600 | 523344740 | 6600 | 6630 | 6630 | 6600 | 2809 |
| 599 | 20250415 | 092500 | 504759480 | 6630 | 6630 | 6640 | 6630 | 99 |
| 600 | 20250415 | 092400 | 504103100 | 6650 | 6670 | 6670 | 6620 | 3898 |
| 601 | 20250415 | 092300 | 478226090 | 6670 | 6660 | 6670 | 6660 | 21 |
| 602 | 20250415 | 092200 | 478086140 | 6670 | 6620 | 6670 | 6620 | 3134 |
| 603 | 20250415 | 092100 | 457283420 | 6630 | 6670 | 6670 | 6620 | 2320 |
| 604 | 20250415 | 092000 | 441862780 | 6670 | 6670 | 6690 | 6650 | 901 |
| 605 | 20250415 | 091900 | 435852670 | 6670 | 6660 | 6670 | 6650 | 443 |
| 606 | 20250415 | 091800 | 432903900 | 6650 | 6640 | 6650 | 6640 | 200 |
| 607 | 20250415 | 091700 | 431574920 | 6620 | 6620 | 6640 | 6600 | 3862 |
| 608 | 20250415 | 091600 | 406055590 | 6640 | 6620 | 6640 | 6620 | 4175 |
| 609 | 20250415 | 091500 | 378338930 | 6620 | 6640 | 6640 | 6620 | 310 |
| 610 | 20250415 | 091400 | 376282960 | 6640 | 6650 | 6650 | 6610 | 4516 |
| 611 | 20250415 | 091300 | 346285880 | 6650 | 6640 | 6650 | 6640 | 695 |
| 612 | 20250415 | 091200 | 341669130 | 6640 | 6670 | 6670 | 6640 | 3248 |
| 613 | 20250415 | 091100 | 320048630 | 6670 | 6720 | 6720 | 6670 | 2339 |
| 614 | 20250415 | 091000 | 304387400 | 6710 | 6680 | 6710 | 6680 | 985 |
| 615 | 20250415 | 090900 | 297789060 | 6680 | 6670 | 6710 | 6650 | 2093 |
| 616 | 20250415 | 090800 | 283760570 | 6670 | 6660 | 6710 | 6610 | 4923 |
| 617 | 20250415 | 090700 | 251062000 | 6680 | 6670 | 6680 | 6620 | 8229 |
| 618 | 20250415 | 090600 | 196390120 | 6650 | 6680 | 6680 | 6650 | 2992 |
| 619 | 20250415 | 090500 | 176448980 | 6680 | 6680 | 6720 | 6680 | 2165 |
| 620 | 20250415 | 090400 | 161958040 | 6680 | 6710 | 6720 | 6660 | 3848 |
| 621 | 20250415 | 090300 | 136236430 | 6700 | 6770 | 6770 | 6700 | 2942 |
| 622 | 20250415 | 090200 | 116479600 | 6770 | 6760 | 6770 | 6740 | 3247 |
| 623 | 20250415 | 090100 | 94516990 | 6710 | 6710 | 6780 | 6710 | 2107 |
| 624 | 20250415 | 090000 | 80358470 | 6710 | 6840 | 6850 | 6700 | 11797 |