30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 3 | 20250416 | 190000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20250416 | 185900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20250416 | 185800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20250416 | 185700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20250416 | 185600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20250416 | 185500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20250416 | 185400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20250416 | 185300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20250416 | 185200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20250416 | 185100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20250416 | 185000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20250416 | 184900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20250416 | 184800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20250416 | 184700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20250416 | 184600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20250416 | 184500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20250416 | 184400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20250416 | 184300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20250416 | 184200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20250416 | 184100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20250416 | 184000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20250416 | 183900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20250416 | 183800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20250416 | 183700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20250416 | 183600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20250416 | 183500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20250416 | 183400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20250416 | 183300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20250416 | 183200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20250416 | 183100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 33 | 20250416 | 183000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20250416 | 182900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20250416 | 182800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20250416 | 182700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20250416 | 182600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20250416 | 182500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20250416 | 182400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20250416 | 182300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20250416 | 182200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20250416 | 182100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20250416 | 182000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20250416 | 181900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20250416 | 181800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20250416 | 181700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20250416 | 181600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20250416 | 181500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20250416 | 181400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20250416 | 181300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20250416 | 181200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20250416 | 181100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20250416 | 181000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20250416 | 180900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20250416 | 180800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20250416 | 180700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20250416 | 180600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20250416 | 180500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20250416 | 180400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20250416 | 180300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20250416 | 180200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20250416 | 180100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 63 | 20250416 | 180000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20250416 | 175900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20250416 | 175800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20250416 | 175700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20250416 | 175600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20250416 | 175500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20250416 | 175400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20250416 | 175300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20250416 | 175200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20250416 | 175100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20250416 | 175000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20250416 | 174900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20250416 | 174800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20250416 | 174700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20250416 | 174600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20250416 | 174500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20250416 | 174400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20250416 | 174300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20250416 | 174200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20250416 | 174100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20250416 | 174000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20250416 | 173900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20250416 | 173800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20250416 | 173700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20250416 | 173600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20250416 | 173500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20250416 | 173400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20250416 | 173300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20250416 | 173200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20250416 | 173100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 93 | 20250416 | 173000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20250416 | 172900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20250416 | 172800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20250416 | 172700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20250416 | 172600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20250416 | 172500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20250416 | 172400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20250416 | 172300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20250416 | 172200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20250416 | 172100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20250416 | 172000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20250416 | 171900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20250416 | 171800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20250416 | 171700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20250416 | 171600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20250416 | 171500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20250416 | 171400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20250416 | 171300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20250416 | 171200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20250416 | 171100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20250416 | 171000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20250416 | 170900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20250416 | 170800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20250416 | 170700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20250416 | 170600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20250416 | 170500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20250416 | 170400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20250416 | 170300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20250416 | 170200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20250416 | 170100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 123 | 20250416 | 170000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20250416 | 165900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20250416 | 165800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20250416 | 165700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20250416 | 165600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20250416 | 165500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20250416 | 165400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20250416 | 165300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20250416 | 165200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20250416 | 165100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20250416 | 165000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20250416 | 164900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20250416 | 164800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20250416 | 164700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20250416 | 164600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20250416 | 164500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20250416 | 164400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20250416 | 164300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20250416 | 164200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20250416 | 164100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20250416 | 164000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20250416 | 163900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20250416 | 163800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20250416 | 163700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20250416 | 163600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20250416 | 163500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20250416 | 163400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20250416 | 163300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20250416 | 163200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20250416 | 163100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 153 | 20250416 | 163000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20250416 | 162900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20250416 | 162800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20250416 | 162700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20250416 | 162600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20250416 | 162500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20250416 | 162400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20250416 | 162300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20250416 | 162200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20250416 | 162100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20250416 | 162000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20250416 | 161900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20250416 | 161800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20250416 | 161700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20250416 | 161600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20250416 | 161500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20250416 | 161400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20250416 | 161300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20250416 | 161200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20250416 | 161100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20250416 | 161000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20250416 | 160900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20250416 | 160800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20250416 | 160700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20250416 | 160600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20250416 | 160500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20250416 | 160400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20250416 | 160300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20250416 | 160200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20250416 | 160100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 183 | 20250416 | 160000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20250416 | 155900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20250416 | 155800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20250416 | 155700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20250416 | 155600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20250416 | 155500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20250416 | 155400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20250416 | 155300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20250416 | 155200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20250416 | 155100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20250416 | 155000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20250416 | 154900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20250416 | 154800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20250416 | 154700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20250416 | 154600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20250416 | 154500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20250416 | 154400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20250416 | 154300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20250416 | 154200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20250416 | 154100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20250416 | 154000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20250416 | 153900 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20250416 | 153800 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20250416 | 153700 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20250416 | 153600 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20250416 | 153500 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20250416 | 153400 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20250416 | 153300 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20250416 | 153200 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20250416 | 153100 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 213 | 20250416 | 153000 | 2323558635 | 6610 | 6610 | 6610 | 6610 | 5831 |
| 214 | 20250416 | 152900 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20250416 | 152800 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20250416 | 152700 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20250416 | 152600 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20250416 | 152500 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20250416 | 152400 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20250416 | 152300 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20250416 | 152200 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20250416 | 152100 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20250416 | 152000 | 2285015725 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20250416 | 151900 | 2285015725 | 6640 | 6620 | 6640 | 6600 | 2343 |
| 225 | 20250416 | 151800 | 2269537345 | 6640 | 6620 | 6640 | 6620 | 571 |
| 226 | 20250416 | 151700 | 2265756125 | 6620 | 6630 | 6630 | 6620 | 537 |
| 227 | 20250416 | 151600 | 2262198605 | 6630 | 6650 | 6650 | 6630 | 713 |
| 228 | 20250416 | 151500 | 2257465095 | 6650 | 6650 | 6650 | 6650 | 551 |
| 229 | 20250416 | 151400 | 2253800945 | 6650 | 6650 | 6650 | 6650 | 1 |
| 230 | 20250416 | 151300 | 2253794295 | 6610 | 6620 | 6660 | 6610 | 1978 |
| 231 | 20250416 | 151200 | 2240662265 | 6620 | 6600 | 6620 | 6600 | 697 |
| 232 | 20250416 | 151100 | 2236053525 | 6600 | 6590 | 6600 | 6580 | 1967 |
| 233 | 20250416 | 151000 | 2223094835 | 6590 | 6580 | 6590 | 6580 | 203 |
| 234 | 20250416 | 150900 | 2221757095 | 6580 | 6600 | 6620 | 6580 | 959 |
| 235 | 20250416 | 150800 | 2215440025 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20250416 | 150700 | 2215440025 | 6630 | 6630 | 6630 | 6630 | 1 |
| 237 | 20250416 | 150600 | 2215433395 | 6600 | 6630 | 6640 | 6600 | 302 |
| 238 | 20250416 | 150500 | 2213434115 | 6640 | 6600 | 6640 | 6590 | 5857 |
| 239 | 20250416 | 150400 | 2174779455 | 6600 | 6570 | 6600 | 6570 | 765 |
| 240 | 20250416 | 150300 | 2169746015 | 6580 | 6580 | 6580 | 6580 | 135 |
| 241 | 20250416 | 150200 | 2168857715 | 6580 | 6590 | 6600 | 6580 | 198 |
| 242 | 20250416 | 150100 | 2167554845 | 6570 | 6590 | 6590 | 6570 | 1949 |
| 243 | 20250416 | 150000 | 2154734695 | 6600 | 6600 | 6600 | 6600 | 0 |
| 244 | 20250416 | 145900 | 2154734695 | 6600 | 6610 | 6610 | 6600 | 1784 |
| 245 | 20250416 | 145800 | 2142959555 | 6610 | 6610 | 6610 | 6610 | 399 |
| 246 | 20250416 | 145700 | 2140322165 | 6610 | 6650 | 6650 | 6610 | 91 |
| 247 | 20250416 | 145600 | 2139719415 | 6650 | 6650 | 6650 | 6650 | 0 |
| 248 | 20250416 | 145500 | 2139719415 | 6650 | 6650 | 6650 | 6650 | 1413 |
| 249 | 20250416 | 145400 | 2130322965 | 6650 | 6610 | 6650 | 6610 | 325 |
| 250 | 20250416 | 145300 | 2128174675 | 6660 | 6660 | 6660 | 6660 | 1 |
| 251 | 20250416 | 145200 | 2128168015 | 6630 | 6630 | 6630 | 6630 | 23 |
| 252 | 20250416 | 145100 | 2128015525 | 6630 | 6600 | 6630 | 6600 | 800 |
| 253 | 20250416 | 145000 | 2122728715 | 6600 | 6600 | 6600 | 6600 | 8 |
| 254 | 20250416 | 144900 | 2122675915 | 6600 | 6600 | 6600 | 6580 | 33 |
| 255 | 20250416 | 144800 | 2122458515 | 6600 | 6580 | 6600 | 6580 | 335 |
| 256 | 20250416 | 144700 | 2120248075 | 6600 | 6600 | 6600 | 6600 | 1 |
| 257 | 20250416 | 144600 | 2120241475 | 6580 | 6580 | 6580 | 6580 | 1728 |
| 258 | 20250416 | 144500 | 2108871235 | 6590 | 6590 | 6590 | 6590 | 533 |
| 259 | 20250416 | 144400 | 2105358765 | 6600 | 6600 | 6600 | 6600 | 738 |
| 260 | 20250416 | 144300 | 2100487965 | 6600 | 6600 | 6600 | 6600 | 0 |
| 261 | 20250416 | 144200 | 2100487965 | 6600 | 6600 | 6600 | 6600 | 50 |
| 262 | 20250416 | 144100 | 2100157965 | 6600 | 6600 | 6600 | 6600 | 73 |
| 263 | 20250416 | 144000 | 2099676165 | 6650 | 6650 | 6650 | 6650 | 182 |
| 264 | 20250416 | 143900 | 2098465865 | 6650 | 6610 | 6650 | 6590 | 3493 |
| 265 | 20250416 | 143800 | 2075415585 | 6650 | 6600 | 6650 | 6600 | 868 |
| 266 | 20250416 | 143700 | 2069679395 | 6600 | 6600 | 6600 | 6600 | 1008 |
| 267 | 20250416 | 143600 | 2063026595 | 6570 | 6570 | 6570 | 6570 | 203 |
| 268 | 20250416 | 143500 | 2061692885 | 6560 | 6570 | 6600 | 6560 | 504 |
| 269 | 20250416 | 143400 | 2058380405 | 6600 | 6600 | 6600 | 6600 | 0 |
| 270 | 20250416 | 143300 | 2058380405 | 6600 | 6580 | 6600 | 6560 | 2736 |
| 271 | 20250416 | 143200 | 2040418415 | 6580 | 6580 | 6580 | 6570 | 337 |
| 272 | 20250416 | 143100 | 2038201325 | 6570 | 6570 | 6570 | 6565 | 262 |
| 273 | 20250416 | 143000 | 2036480035 | 6570 | 6580 | 6580 | 6570 | 2361 |
| 274 | 20250416 | 142900 | 2020960625 | 6580 | 6600 | 6600 | 6580 | 3000 |
| 275 | 20250416 | 142800 | 2001204815 | 6610 | 6610 | 6610 | 6610 | 651 |
| 276 | 20250416 | 142700 | 1996901705 | 6600 | 6610 | 6620 | 6600 | 1028 |
| 277 | 20250416 | 142600 | 1990109985 | 6620 | 6620 | 6620 | 6620 | 567 |
| 278 | 20250416 | 142500 | 1986356445 | 6630 | 6630 | 6630 | 6630 | 237 |
| 279 | 20250416 | 142400 | 1984785135 | 6640 | 6650 | 6650 | 6640 | 23 |
| 280 | 20250416 | 142300 | 1984632405 | 6640 | 6640 | 6640 | 6630 | 687 |
| 281 | 20250416 | 142200 | 1980072225 | 6620 | 6630 | 6630 | 6620 | 240 |
| 282 | 20250416 | 142100 | 1978483335 | 6660 | 6660 | 6660 | 6660 | 1 |
| 283 | 20250416 | 142000 | 1978476675 | 6640 | 6635 | 6640 | 6630 | 194 |
| 284 | 20250416 | 141900 | 1977190340 | 6630 | 6630 | 6630 | 6630 | 0 |
| 285 | 20250416 | 141800 | 1977190340 | 6630 | 6630 | 6630 | 6630 | 0 |
| 286 | 20250416 | 141700 | 1977190340 | 6630 | 6630 | 6630 | 6630 | 0 |
| 287 | 20250416 | 141600 | 1977190340 | 6630 | 6630 | 6630 | 6630 | 28 |
| 288 | 20250416 | 141500 | 1977004700 | 6630 | 6640 | 6640 | 6630 | 382 |
| 289 | 20250416 | 141400 | 1974471920 | 6640 | 6640 | 6640 | 6640 | 63 |
| 290 | 20250416 | 141300 | 1974053600 | 6630 | 6650 | 6650 | 6630 | 283 |
| 291 | 20250416 | 141200 | 1972176910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 292 | 20250416 | 141100 | 1972176910 | 6660 | 6650 | 6660 | 6650 | 537 |
| 293 | 20250416 | 141000 | 1968605390 | 6650 | 6630 | 6650 | 6630 | 901 |
| 294 | 20250416 | 140900 | 1962631720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 295 | 20250416 | 140800 | 1962631720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 296 | 20250416 | 140700 | 1962631720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 297 | 20250416 | 140600 | 1962631720 | 6670 | 6630 | 6670 | 6630 | 559 |
| 298 | 20250416 | 140500 | 1958925510 | 6680 | 6650 | 6690 | 6630 | 302 |
| 299 | 20250416 | 140400 | 1956911130 | 6610 | 6660 | 6660 | 6610 | 43 |
| 300 | 20250416 | 140300 | 1956625740 | 6660 | 6660 | 6660 | 6660 | 400 |
| 301 | 20250416 | 140200 | 1953961740 | 6670 | 6630 | 6670 | 6620 | 2110 |
| 302 | 20250416 | 140100 | 1939968860 | 6630 | 6610 | 6630 | 6610 | 1477 |
| 303 | 20250416 | 140000 | 1930204000 | 6600 | 6610 | 6610 | 6590 | 572 |
| 304 | 20250416 | 135900 | 1926428620 | 6590 | 6590 | 6590 | 6590 | 60 |
| 305 | 20250416 | 135800 | 1926033220 | 6590 | 6590 | 6590 | 6590 | 80 |
| 306 | 20250416 | 135700 | 1925506020 | 6590 | 6620 | 6620 | 6590 | 2196 |
| 307 | 20250416 | 135600 | 1911023940 | 6620 | 6630 | 6630 | 6620 | 627 |
| 308 | 20250416 | 135500 | 1906872730 | 6630 | 6640 | 6640 | 6630 | 967 |
| 309 | 20250416 | 135400 | 1900453850 | 6640 | 6640 | 6640 | 6640 | 10 |
| 310 | 20250416 | 135300 | 1900387450 | 6650 | 6660 | 6660 | 6650 | 303 |
| 311 | 20250416 | 135200 | 1898370890 | 6660 | 6660 | 6660 | 6660 | 446 |
| 312 | 20250416 | 135100 | 1895400530 | 6660 | 6670 | 6670 | 6660 | 902 |
| 313 | 20250416 | 135000 | 1889392990 | 6660 | 6660 | 6660 | 6660 | 77 |
| 314 | 20250416 | 134900 | 1888880170 | 6670 | 6670 | 6670 | 6670 | 200 |
| 315 | 20250416 | 134800 | 1887546170 | 6670 | 6660 | 6670 | 6650 | 670 |
| 316 | 20250416 | 134700 | 1883083500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 317 | 20250416 | 134600 | 1883083500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 318 | 20250416 | 134500 | 1883083500 | 6660 | 6660 | 6660 | 6660 | 1 |
| 319 | 20250416 | 134400 | 1883076840 | 6640 | 6650 | 6650 | 6640 | 241 |
| 320 | 20250416 | 134300 | 1881476590 | 6650 | 6650 | 6650 | 6650 | 0 |
| 321 | 20250416 | 134200 | 1881476590 | 6650 | 6610 | 6650 | 6610 | 993 |
| 322 | 20250416 | 134100 | 1874893990 | 6600 | 6610 | 6610 | 6600 | 1411 |
| 323 | 20250416 | 134000 | 1865580700 | 6600 | 6600 | 6600 | 6600 | 1 |
| 324 | 20250416 | 133900 | 1865574100 | 6630 | 6630 | 6630 | 6630 | 100 |
| 325 | 20250416 | 133800 | 1864911100 | 6630 | 6630 | 6630 | 6630 | 0 |
| 326 | 20250416 | 133700 | 1864911100 | 6630 | 6630 | 6630 | 6630 | 100 |
| 327 | 20250416 | 133600 | 1864248100 | 6630 | 6600 | 6630 | 6600 | 337 |
| 328 | 20250416 | 133500 | 1862017660 | 6600 | 6600 | 6600 | 6600 | 242 |
| 329 | 20250416 | 133400 | 1860420460 | 6590 | 6590 | 6590 | 6590 | 1516 |
| 330 | 20250416 | 133300 | 1850430020 | 6600 | 6600 | 6600 | 6600 | 335 |
| 331 | 20250416 | 133200 | 1848219020 | 6600 | 6600 | 6600 | 6600 | 0 |
| 332 | 20250416 | 133100 | 1848219020 | 6600 | 6590 | 6600 | 6580 | 1343 |
| 333 | 20250416 | 133000 | 1839366110 | 6590 | 6590 | 6590 | 6590 | 1163 |
| 334 | 20250416 | 132900 | 1831701940 | 6590 | 6600 | 6600 | 6590 | 982 |
| 335 | 20250416 | 132800 | 1825222560 | 6600 | 6620 | 6620 | 6600 | 161 |
| 336 | 20250416 | 132700 | 1824159760 | 6600 | 6620 | 6620 | 6600 | 165 |
| 337 | 20250416 | 132600 | 1823070360 | 6600 | 6600 | 6610 | 6600 | 138 |
| 338 | 20250416 | 132500 | 1822159510 | 6620 | 6600 | 6620 | 6600 | 8 |
| 339 | 20250416 | 132400 | 1822106610 | 6590 | 6590 | 6590 | 6590 | 1 |
| 340 | 20250416 | 132300 | 1822100020 | 6590 | 6590 | 6590 | 6590 | 0 |
| 341 | 20250416 | 132200 | 1822100020 | 6590 | 6600 | 6600 | 6590 | 2508 |
| 342 | 20250416 | 132100 | 1805565370 | 6600 | 6620 | 6630 | 6580 | 547 |
| 343 | 20250416 | 132000 | 1801957400 | 6630 | 6630 | 6630 | 6630 | 1 |
| 344 | 20250416 | 131900 | 1801950770 | 6640 | 6640 | 6640 | 6640 | 1 |
| 345 | 20250416 | 131800 | 1801944130 | 6650 | 6630 | 6650 | 6580 | 3688 |
| 346 | 20250416 | 131700 | 1777595100 | 6640 | 6600 | 6640 | 6590 | 2582 |
| 347 | 20250416 | 131600 | 1760475060 | 6620 | 6610 | 6620 | 6590 | 9033 |
| 348 | 20250416 | 131500 | 1700818200 | 6620 | 6620 | 6620 | 6620 | 1000 |
| 349 | 20250416 | 131400 | 1694198200 | 6620 | 6630 | 6630 | 6620 | 2910 |
| 350 | 20250416 | 131300 | 1674925410 | 6640 | 6630 | 6640 | 6630 | 105 |
| 351 | 20250416 | 131200 | 1674228760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 352 | 20250416 | 131100 | 1674228760 | 6650 | 6630 | 6650 | 6630 | 93 |
| 353 | 20250416 | 131000 | 1673612020 | 6630 | 6630 | 6630 | 6630 | 181 |
| 354 | 20250416 | 130900 | 1672411990 | 6630 | 6630 | 6630 | 6630 | 250 |
| 355 | 20250416 | 130800 | 1670754490 | 6650 | 6650 | 6650 | 6650 | 1 |
| 356 | 20250416 | 130700 | 1670747840 | 6630 | 6630 | 6630 | 6630 | 44 |
| 357 | 20250416 | 130600 | 1670456120 | 6630 | 6630 | 6630 | 6630 | 570 |
| 358 | 20250416 | 130500 | 1666677020 | 6660 | 6630 | 6660 | 6630 | 1608 |
| 359 | 20250416 | 130400 | 1655988710 | 6630 | 6620 | 6630 | 6620 | 576 |
| 360 | 20250416 | 130300 | 1652174830 | 6640 | 6630 | 6640 | 6620 | 834 |
| 361 | 20250416 | 130200 | 1646642750 | 6630 | 6630 | 6640 | 6630 | 1102 |
| 362 | 20250416 | 130100 | 1639336480 | 6630 | 6630 | 6630 | 6630 | 7 |
| 363 | 20250416 | 130000 | 1639290070 | 6630 | 6650 | 6650 | 6630 | 7782 |
| 364 | 20250416 | 125900 | 1587567440 | 6650 | 6650 | 6650 | 6650 | 622 |
| 365 | 20250416 | 125800 | 1583431140 | 6650 | 6650 | 6660 | 6650 | 1209 |
| 366 | 20250416 | 125700 | 1575390690 | 6650 | 6650 | 6650 | 6650 | 21 |
| 367 | 20250416 | 125600 | 1575251040 | 6670 | 6680 | 6680 | 6670 | 301 |
| 368 | 20250416 | 125500 | 1573243360 | 6650 | 6650 | 6650 | 6650 | 424 |
| 369 | 20250416 | 125400 | 1570423760 | 6650 | 6660 | 6660 | 6650 | 66 |
| 370 | 20250416 | 125300 | 1569984260 | 6650 | 6650 | 6680 | 6650 | 837 |
| 371 | 20250416 | 125200 | 1564415890 | 6650 | 6650 | 6650 | 6650 | 2283 |
| 372 | 20250416 | 125100 | 1549233940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 373 | 20250416 | 125000 | 1549233940 | 6680 | 6680 | 6680 | 6680 | 20 |
| 374 | 20250416 | 124900 | 1549100340 | 6650 | 6680 | 6680 | 6650 | 1723 |
| 375 | 20250416 | 124800 | 1537622670 | 6660 | 6660 | 6660 | 6660 | 0 |
| 376 | 20250416 | 124700 | 1537622670 | 6660 | 6670 | 6670 | 6660 | 413 |
| 377 | 20250416 | 124600 | 1534870530 | 6660 | 6660 | 6660 | 6660 | 331 |
| 378 | 20250416 | 124500 | 1532666070 | 6670 | 6710 | 6710 | 6670 | 308 |
| 379 | 20250416 | 124400 | 1530611570 | 6710 | 6710 | 6710 | 6710 | 0 |
| 380 | 20250416 | 124300 | 1530611570 | 6710 | 6690 | 6710 | 6690 | 9 |
| 381 | 20250416 | 124200 | 1530551300 | 6690 | 6690 | 6690 | 6690 | 179 |
| 382 | 20250416 | 124100 | 1529353790 | 6720 | 6710 | 6730 | 6710 | 1930 |
| 383 | 20250416 | 124000 | 1516371650 | 6680 | 6680 | 6680 | 6680 | 5 |
| 384 | 20250416 | 123900 | 1516338250 | 6680 | 6680 | 6680 | 6680 | 0 |
| 385 | 20250416 | 123800 | 1516338250 | 6680 | 6680 | 6680 | 6670 | 276 |
| 386 | 20250416 | 123700 | 1514497150 | 6680 | 6680 | 6680 | 6680 | 1362 |
| 387 | 20250416 | 123600 | 1505398990 | 6680 | 6680 | 6680 | 6680 | 0 |
| 388 | 20250416 | 123500 | 1505398990 | 6680 | 6710 | 6710 | 6680 | 836 |
| 389 | 20250416 | 123400 | 1499802990 | 6710 | 6680 | 6710 | 6680 | 590 |
| 390 | 20250416 | 123300 | 1495861490 | 6710 | 6670 | 6710 | 6660 | 231 |
| 391 | 20250416 | 123200 | 1494322770 | 6660 | 6670 | 6670 | 6660 | 1809 |
| 392 | 20250416 | 123100 | 1482274730 | 6680 | 6670 | 6680 | 6670 | 1781 |
| 393 | 20250416 | 123000 | 1470395350 | 6670 | 6670 | 6670 | 6670 | 44 |
| 394 | 20250416 | 122900 | 1470101870 | 6720 | 6670 | 6720 | 6670 | 1927 |
| 395 | 20250416 | 122800 | 1457248730 | 6670 | 6670 | 6670 | 6670 | 802 |
| 396 | 20250416 | 122700 | 1451899390 | 6680 | 6680 | 6680 | 6680 | 52 |
| 397 | 20250416 | 122600 | 1451552030 | 6680 | 6680 | 6680 | 6670 | 564 |
| 398 | 20250416 | 122500 | 1447785600 | 6680 | 6700 | 6700 | 6680 | 1573 |
| 399 | 20250416 | 122400 | 1437260320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 400 | 20250416 | 122300 | 1437260320 | 6740 | 6740 | 6740 | 6740 | 6 |
| 401 | 20250416 | 122200 | 1437219880 | 6740 | 6740 | 6740 | 6740 | 0 |
| 402 | 20250416 | 122100 | 1437219880 | 6740 | 6730 | 6740 | 6730 | 73 |
| 403 | 20250416 | 122000 | 1436728560 | 6700 | 6710 | 6710 | 6700 | 40 |
| 404 | 20250416 | 121900 | 1436460360 | 6710 | 6710 | 6710 | 6710 | 59 |
| 405 | 20250416 | 121800 | 1436064470 | 6740 | 6740 | 6740 | 6740 | 107 |
| 406 | 20250416 | 121700 | 1435343290 | 6700 | 6700 | 6700 | 6700 | 0 |
| 407 | 20250416 | 121600 | 1435343290 | 6700 | 6700 | 6700 | 6700 | 200 |
| 408 | 20250416 | 121500 | 1434003290 | 6750 | 6730 | 6770 | 6730 | 585 |
| 409 | 20250416 | 121400 | 1430051740 | 6730 | 6700 | 6730 | 6700 | 179 |
| 410 | 20250416 | 121300 | 1428852410 | 6710 | 6670 | 6710 | 6670 | 1831 |
| 411 | 20250416 | 121200 | 1416591690 | 6670 | 6670 | 6670 | 6670 | 32 |
| 412 | 20250416 | 121100 | 1416378250 | 6700 | 6700 | 6700 | 6700 | 1 |
| 413 | 20250416 | 121000 | 1416371550 | 6660 | 6700 | 6700 | 6660 | 1119 |
| 414 | 20250416 | 120900 | 1408914580 | 6700 | 6700 | 6700 | 6700 | 112 |
| 415 | 20250416 | 120800 | 1408164180 | 6660 | 6730 | 6730 | 6660 | 8563 |
| 416 | 20250416 | 120700 | 1350987540 | 6700 | 6730 | 6730 | 6700 | 2564 |
| 417 | 20250416 | 120600 | 1333790740 | 6730 | 6740 | 6740 | 6730 | 529 |
| 418 | 20250416 | 120500 | 1330230220 | 6740 | 6770 | 6770 | 6740 | 229 |
| 419 | 20250416 | 120400 | 1328686570 | 6760 | 6760 | 6760 | 6760 | 1 |
| 420 | 20250416 | 120300 | 1328679810 | 6770 | 6750 | 6770 | 6750 | 831 |
| 421 | 20250416 | 120200 | 1323065720 | 6740 | 6730 | 6740 | 6730 | 505 |
| 422 | 20250416 | 120100 | 1319666780 | 6730 | 6710 | 6730 | 6700 | 1147 |
| 423 | 20250416 | 120000 | 1311979800 | 6710 | 6730 | 6730 | 6710 | 70 |
| 424 | 20250416 | 115900 | 1311509950 | 6730 | 6730 | 6730 | 6730 | 5 |
| 425 | 20250416 | 115800 | 1311476300 | 6740 | 6740 | 6740 | 6740 | 1 |
| 426 | 20250416 | 115700 | 1311469560 | 6720 | 6720 | 6720 | 6720 | 257 |
| 427 | 20250416 | 115600 | 1309742520 | 6710 | 6720 | 6720 | 6710 | 707 |
| 428 | 20250416 | 115500 | 1304993980 | 6750 | 6760 | 6760 | 6750 | 2 |
| 429 | 20250416 | 115400 | 1304980470 | 6730 | 6730 | 6730 | 6730 | 325 |
| 430 | 20250416 | 115300 | 1302793220 | 6730 | 6760 | 6760 | 6730 | 491 |
| 431 | 20250416 | 115200 | 1299482680 | 6740 | 6740 | 6740 | 6740 | 0 |
| 432 | 20250416 | 115100 | 1299482680 | 6740 | 6750 | 6750 | 6740 | 135 |
| 433 | 20250416 | 115000 | 1298572550 | 6750 | 6760 | 6760 | 6750 | 600 |
| 434 | 20250416 | 114900 | 1294519660 | 6770 | 6760 | 6770 | 6760 | 124 |
| 435 | 20250416 | 114800 | 1293681180 | 6760 | 6780 | 6780 | 6760 | 484 |
| 436 | 20250416 | 114700 | 1290403970 | 6780 | 6780 | 6780 | 6780 | 115 |
| 437 | 20250416 | 114600 | 1289624270 | 6780 | 6780 | 6780 | 6780 | 99 |
| 438 | 20250416 | 114500 | 1288953050 | 6780 | 6780 | 6780 | 6770 | 48 |
| 439 | 20250416 | 114400 | 1288627620 | 6780 | 6780 | 6780 | 6770 | 609 |
| 440 | 20250416 | 114300 | 1284503600 | 6770 | 6780 | 6790 | 6770 | 306 |
| 441 | 20250416 | 114200 | 1282430040 | 6780 | 6770 | 6780 | 6770 | 814 |
| 442 | 20250416 | 114100 | 1276916120 | 6770 | 6780 | 6780 | 6770 | 357 |
| 443 | 20250416 | 114000 | 1274499220 | 6790 | 6780 | 6790 | 6780 | 323 |
| 444 | 20250416 | 113900 | 1272309270 | 6780 | 6790 | 6790 | 6770 | 367 |
| 445 | 20250416 | 113800 | 1269821450 | 6780 | 6750 | 6780 | 6750 | 678 |
| 446 | 20250416 | 113700 | 1265226170 | 6770 | 6780 | 6780 | 6750 | 351 |
| 447 | 20250416 | 113600 | 1262855410 | 6780 | 6790 | 6800 | 6750 | 4207 |
| 448 | 20250416 | 113500 | 1234326900 | 6800 | 6790 | 6800 | 6790 | 264 |
| 449 | 20250416 | 113400 | 1232533900 | 6790 | 6780 | 6790 | 6780 | 7 |
| 450 | 20250416 | 113300 | 1232486420 | 6780 | 6780 | 6780 | 6780 | 1 |
| 451 | 20250416 | 113200 | 1232479640 | 6780 | 6780 | 6780 | 6780 | 60 |
| 452 | 20250416 | 113100 | 1232072840 | 6780 | 6770 | 6780 | 6750 | 986 |
| 453 | 20250416 | 113000 | 1225393860 | 6770 | 6750 | 6770 | 6750 | 104 |
| 454 | 20250416 | 112900 | 1224691840 | 6750 | 6770 | 6770 | 6750 | 1271 |
| 455 | 20250416 | 112800 | 1216105110 | 6770 | 6750 | 6770 | 6740 | 1526 |
| 456 | 20250416 | 112700 | 1205787990 | 6750 | 6700 | 6760 | 6700 | 1542 |
| 457 | 20250416 | 112600 | 1195411880 | 6710 | 6710 | 6720 | 6710 | 1272 |
| 458 | 20250416 | 112500 | 1186866370 | 6700 | 6700 | 6700 | 6680 | 242 |
| 459 | 20250416 | 112400 | 1185248450 | 6700 | 6700 | 6700 | 6700 | 1 |
| 460 | 20250416 | 112300 | 1185241750 | 6700 | 6710 | 6710 | 6700 | 854 |
| 461 | 20250416 | 112200 | 1179519710 | 6720 | 6720 | 6720 | 6720 | 2 |
| 462 | 20250416 | 112100 | 1179506270 | 6710 | 6720 | 6720 | 6710 | 316 |
| 463 | 20250416 | 112000 | 1177385310 | 6720 | 6720 | 6720 | 6720 | 0 |
| 464 | 20250416 | 111900 | 1177385310 | 6720 | 6720 | 6720 | 6720 | 1 |
| 465 | 20250416 | 111800 | 1177378590 | 6710 | 6720 | 6720 | 6700 | 410 |
| 466 | 20250416 | 111700 | 1174625510 | 6690 | 6710 | 6710 | 6690 | 126 |
| 467 | 20250416 | 111600 | 1173780070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 468 | 20250416 | 111500 | 1173780070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 469 | 20250416 | 111400 | 1173780070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 470 | 20250416 | 111300 | 1173780070 | 6720 | 6690 | 6720 | 6690 | 384 |
| 471 | 20250416 | 111200 | 1171211080 | 6670 | 6680 | 6680 | 6670 | 1195 |
| 472 | 20250416 | 111100 | 1163229280 | 6680 | 6690 | 6690 | 6680 | 1464 |
| 473 | 20250416 | 111000 | 1153440070 | 6690 | 6690 | 6690 | 6690 | 629 |
| 474 | 20250416 | 110900 | 1149232060 | 6690 | 6700 | 6700 | 6690 | 722 |
| 475 | 20250416 | 110800 | 1144401680 | 6700 | 6700 | 6700 | 6700 | 35 |
| 476 | 20250416 | 110700 | 1144167180 | 6690 | 6710 | 6710 | 6690 | 479 |
| 477 | 20250416 | 110600 | 1140953970 | 6710 | 6700 | 6710 | 6680 | 493 |
| 478 | 20250416 | 110500 | 1137655680 | 6680 | 6680 | 6680 | 6680 | 3 |
| 479 | 20250416 | 110400 | 1137635640 | 6680 | 6680 | 6680 | 6680 | 200 |
| 480 | 20250416 | 110300 | 1136299640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 481 | 20250416 | 110200 | 1136299640 | 6680 | 6680 | 6680 | 6680 | 431 |
| 482 | 20250416 | 110100 | 1133420560 | 6680 | 6680 | 6680 | 6680 | 1584 |
| 483 | 20250416 | 110000 | 1122839440 | 6680 | 6730 | 6730 | 6680 | 118 |
| 484 | 20250416 | 105900 | 1122050690 | 6720 | 6750 | 6750 | 6680 | 90 |
| 485 | 20250416 | 105800 | 1121447350 | 6750 | 6730 | 6750 | 6670 | 2125 |
| 486 | 20250416 | 105700 | 1107189410 | 6750 | 6740 | 6750 | 6740 | 151 |
| 487 | 20250416 | 105600 | 1106171660 | 6740 | 6750 | 6750 | 6740 | 262 |
| 488 | 20250416 | 105500 | 1104404780 | 6750 | 6740 | 6750 | 6740 | 6 |
| 489 | 20250416 | 105400 | 1104364290 | 6750 | 6740 | 6750 | 6740 | 246 |
| 490 | 20250416 | 105300 | 1102704240 | 6740 | 6720 | 6740 | 6720 | 457 |
| 491 | 20250416 | 105200 | 1099628130 | 6720 | 6710 | 6730 | 6710 | 720 |
| 492 | 20250416 | 105100 | 1094794780 | 6710 | 6710 | 6710 | 6710 | 305 |
| 493 | 20250416 | 105000 | 1092748230 | 6710 | 6710 | 6710 | 6710 | 542 |
| 494 | 20250416 | 104900 | 1089111410 | 6710 | 6710 | 6710 | 6710 | 10 |
| 495 | 20250416 | 104800 | 1089044310 | 6710 | 6710 | 6710 | 6710 | 300 |
| 496 | 20250416 | 104700 | 1087031310 | 6700 | 6700 | 6700 | 6700 | 1445 |
| 497 | 20250416 | 104600 | 1077349810 | 6710 | 6700 | 6710 | 6700 | 991 |
| 498 | 20250416 | 104500 | 1070709760 | 6700 | 6700 | 6700 | 6700 | 302 |
| 499 | 20250416 | 104400 | 1068686360 | 6700 | 6670 | 6700 | 6660 | 321 |
| 500 | 20250416 | 104300 | 1066548120 | 6690 | 6690 | 6690 | 6690 | 32 |
| 501 | 20250416 | 104200 | 1066334040 | 6650 | 6690 | 6690 | 6650 | 1702 |
| 502 | 20250416 | 104100 | 1054999850 | 6690 | 6690 | 6690 | 6690 | 0 |
| 503 | 20250416 | 104000 | 1054999850 | 6690 | 6700 | 6700 | 6670 | 353 |
| 504 | 20250416 | 103900 | 1052645030 | 6700 | 6700 | 6700 | 6700 | 10 |
| 505 | 20250416 | 103800 | 1052578030 | 6700 | 6700 | 6700 | 6700 | 32 |
| 506 | 20250416 | 103700 | 1052363630 | 6710 | 6710 | 6710 | 6710 | 0 |
| 507 | 20250416 | 103600 | 1052363630 | 6710 | 6680 | 6710 | 6680 | 510 |
| 508 | 20250416 | 103500 | 1048950560 | 6670 | 6670 | 6670 | 6670 | 50 |
| 509 | 20250416 | 103400 | 1048617060 | 6650 | 6660 | 6660 | 6650 | 937 |
| 510 | 20250416 | 103300 | 1042377440 | 6680 | 6680 | 6680 | 6680 | 29 |
| 511 | 20250416 | 103200 | 1042183720 | 6700 | 6690 | 6700 | 6690 | 470 |
| 512 | 20250416 | 103100 | 1039036540 | 6700 | 6650 | 6700 | 6650 | 1100 |
| 513 | 20250416 | 103000 | 1031686170 | 6670 | 6660 | 6670 | 6650 | 180 |
| 514 | 20250416 | 102900 | 1030487820 | 6660 | 6670 | 6670 | 6650 | 1041 |
| 515 | 20250416 | 102800 | 1023557950 | 6660 | 6660 | 6660 | 6660 | 218 |
| 516 | 20250416 | 102700 | 1022106070 | 6665 | 6660 | 6670 | 6660 | 16 |
| 517 | 20250416 | 102600 | 1021999455 | 6660 | 6670 | 6670 | 6660 | 254 |
| 518 | 20250416 | 102500 | 1020306375 | 6670 | 6680 | 6680 | 6670 | 1303 |
| 519 | 20250416 | 102400 | 1011608105 | 6670 | 6670 | 6680 | 6670 | 14 |
| 520 | 20250416 | 102300 | 1011514645 | 6660 | 6660 | 6670 | 6660 | 124 |
| 521 | 20250416 | 102200 | 1010688635 | 6660 | 6660 | 6660 | 6660 | 1176 |
| 522 | 20250416 | 102100 | 1002856475 | 6650 | 6650 | 6650 | 6650 | 2067 |
| 523 | 20250416 | 102000 | 989110925 | 6650 | 6700 | 6700 | 6650 | 2288 |
| 524 | 20250416 | 101900 | 973873965 | 6720 | 6720 | 6720 | 6720 | 0 |
| 525 | 20250416 | 101800 | 973873965 | 6720 | 6670 | 6720 | 6670 | 221 |
| 526 | 20250416 | 101700 | 972399795 | 6720 | 6710 | 6720 | 6710 | 500 |
| 527 | 20250416 | 101600 | 969039825 | 6670 | 6720 | 6720 | 6670 | 3 |
| 528 | 20250416 | 101500 | 969019765 | 6670 | 6670 | 6670 | 6670 | 1 |
| 529 | 20250416 | 101400 | 969013095 | 6720 | 6720 | 6720 | 6650 | 2167 |
| 530 | 20250416 | 101300 | 954509755 | 6720 | 6680 | 6720 | 6680 | 89 |
| 531 | 20250416 | 101200 | 953915075 | 6680 | 6700 | 6730 | 6670 | 451 |
| 532 | 20250416 | 101100 | 950903185 | 6720 | 6680 | 6725 | 6680 | 1045 |
| 533 | 20250416 | 101000 | 943888835 | 6650 | 6675 | 6675 | 6650 | 775 |
| 534 | 20250416 | 100900 | 938734235 | 6650 | 6650 | 6700 | 6650 | 433 |
| 535 | 20250416 | 100800 | 935854635 | 6660 | 6670 | 6670 | 6650 | 1914 |
| 536 | 20250416 | 100700 | 923102935 | 6750 | 6700 | 6750 | 6670 | 512 |
| 537 | 20250416 | 100600 | 919677715 | 6770 | 6770 | 6770 | 6770 | 2 |
| 538 | 20250416 | 100500 | 919664175 | 6770 | 6730 | 6770 | 6700 | 878 |
| 539 | 20250416 | 100400 | 913772895 | 6740 | 6770 | 6770 | 6740 | 62 |
| 540 | 20250416 | 100300 | 913354865 | 6770 | 6760 | 6770 | 6760 | 51 |
| 541 | 20250416 | 100200 | 913009825 | 6760 | 6740 | 6770 | 6740 | 2916 |
| 542 | 20250416 | 100100 | 893327715 | 6740 | 6740 | 6740 | 6740 | 0 |
| 543 | 20250416 | 100000 | 893327715 | 6740 | 6700 | 6740 | 6700 | 106 |
| 544 | 20250416 | 095900 | 892617475 | 6700 | 6690 | 6700 | 6690 | 1009 |
| 545 | 20250416 | 095800 | 885864525 | 6670 | 6650 | 6670 | 6650 | 1662 |
| 546 | 20250416 | 095700 | 874808695 | 6640 | 6670 | 6670 | 6640 | 2847 |
| 547 | 20250416 | 095600 | 855869305 | 6670 | 6690 | 6700 | 6670 | 1381 |
| 548 | 20250416 | 095500 | 846646665 | 6670 | 6680 | 6680 | 6660 | 1118 |
| 549 | 20250416 | 095400 | 839191055 | 6670 | 6680 | 6680 | 6670 | 1997 |
| 550 | 20250416 | 095300 | 825870955 | 6670 | 6690 | 6700 | 6650 | 3890 |
| 551 | 20250416 | 095200 | 799918945 | 6690 | 6700 | 6700 | 6690 | 816 |
| 552 | 20250416 | 095100 | 794454565 | 6700 | 6730 | 6730 | 6700 | 1827 |
| 553 | 20250416 | 095000 | 782202485 | 6700 | 6700 | 6700 | 6700 | 20 |
| 554 | 20250416 | 094900 | 782068485 | 6700 | 6710 | 6710 | 6700 | 808 |
| 555 | 20250416 | 094800 | 776652545 | 6710 | 6720 | 6740 | 6710 | 2349 |
| 556 | 20250416 | 094700 | 760871975 | 6720 | 6710 | 6720 | 6700 | 695 |
| 557 | 20250416 | 094600 | 756206315 | 6700 | 6740 | 6740 | 6700 | 7983 |
| 558 | 20250416 | 094500 | 702659365 | 6720 | 6720 | 6730 | 6710 | 2155 |
| 559 | 20250416 | 094400 | 688172925 | 6750 | 6740 | 6750 | 6720 | 2690 |
| 560 | 20250416 | 094300 | 670066555 | 6740 | 6750 | 6760 | 6730 | 4883 |
| 561 | 20250416 | 094200 | 637156515 | 6750 | 6750 | 6770 | 6750 | 811 |
| 562 | 20250416 | 094100 | 631682185 | 6750 | 6750 | 6750 | 6750 | 87 |
| 563 | 20250416 | 094000 | 631094935 | 6750 | 6770 | 6770 | 6750 | 1529 |
| 564 | 20250416 | 093900 | 620772185 | 6770 | 6760 | 6770 | 6760 | 812 |
| 565 | 20250416 | 093800 | 615283045 | 6750 | 6800 | 6800 | 6750 | 73 |
| 566 | 20250416 | 093700 | 614789565 | 6760 | 6760 | 6810 | 6740 | 4661 |
| 567 | 20250416 | 093600 | 583360325 | 6760 | 6760 | 6780 | 6750 | 3709 |
| 568 | 20250416 | 093500 | 558309385 | 6770 | 6770 | 6770 | 6770 | 729 |
| 569 | 20250416 | 093400 | 553374055 | 6770 | 6780 | 6780 | 6770 | 177 |
| 570 | 20250416 | 093300 | 552175315 | 6770 | 6780 | 6780 | 6770 | 1485 |
| 571 | 20250416 | 093200 | 542116925 | 6780 | 6790 | 6790 | 6780 | 51 |
| 572 | 20250416 | 093100 | 541770645 | 6790 | 6780 | 6790 | 6780 | 1081 |
| 573 | 20250416 | 093000 | 534440815 | 6780 | 6780 | 6810 | 6780 | 957 |
| 574 | 20250416 | 092900 | 527941255 | 6780 | 6770 | 6780 | 6770 | 781 |
| 575 | 20250416 | 092800 | 522648385 | 6770 | 6800 | 6810 | 6770 | 2880 |
| 576 | 20250416 | 092700 | 503097475 | 6800 | 6800 | 6800 | 6800 | 94 |
| 577 | 20250416 | 092600 | 502458275 | 6810 | 6810 | 6810 | 6810 | 2361 |
| 578 | 20250416 | 092500 | 486379865 | 6820 | 6830 | 6830 | 6820 | 1159 |
| 579 | 20250416 | 092400 | 478472665 | 6830 | 6830 | 6830 | 6830 | 173 |
| 580 | 20250416 | 092300 | 477291075 | 6820 | 6890 | 6890 | 6820 | 724 |
| 581 | 20250416 | 092200 | 472347385 | 6890 | 6840 | 6890 | 6820 | 1417 |
| 582 | 20250416 | 092100 | 462632315 | 6820 | 6840 | 6840 | 6820 | 993 |
| 583 | 20250416 | 092000 | 455847875 | 6840 | 6840 | 6840 | 6840 | 101 |
| 584 | 20250416 | 091900 | 455157035 | 6850 | 6860 | 6860 | 6850 | 1711 |
| 585 | 20250416 | 091800 | 443430255 | 6870 | 6890 | 6890 | 6860 | 1057 |
| 586 | 20250416 | 091700 | 436173175 | 6890 | 6870 | 6890 | 6870 | 901 |
| 587 | 20250416 | 091600 | 429976695 | 6870 | 6850 | 6870 | 6850 | 211 |
| 588 | 20250416 | 091500 | 428529165 | 6870 | 6830 | 6870 | 6830 | 1289 |
| 589 | 20250416 | 091400 | 419711035 | 6840 | 6840 | 6840 | 6790 | 5303 |
| 590 | 20250416 | 091300 | 383518050 | 6840 | 6820 | 6840 | 6800 | 1289 |
| 591 | 20250416 | 091200 | 374737360 | 6810 | 6810 | 6850 | 6810 | 253 |
| 592 | 20250416 | 091100 | 373012700 | 6800 | 6810 | 6810 | 6800 | 1097 |
| 593 | 20250416 | 091000 | 365542930 | 6810 | 6820 | 6820 | 6790 | 1900 |
| 594 | 20250416 | 090900 | 352616290 | 6810 | 6770 | 6810 | 6750 | 1654 |
| 595 | 20250416 | 090800 | 341394550 | 6740 | 6770 | 6770 | 6720 | 1118 |
| 596 | 20250416 | 090700 | 333853270 | 6730 | 6750 | 6750 | 6700 | 5562 |
| 597 | 20250416 | 090600 | 296463610 | 6760 | 6760 | 6770 | 6760 | 1577 |
| 598 | 20250416 | 090500 | 285802690 | 6770 | 6825 | 6825 | 6770 | 2290 |
| 599 | 20250416 | 090400 | 270208230 | 6850 | 6730 | 6850 | 6700 | 3264 |
| 600 | 20250416 | 090300 | 248148710 | 6760 | 6870 | 6870 | 6700 | 17910 |
| 601 | 20250416 | 090200 | 127240400 | 6850 | 6770 | 6870 | 6770 | 3427 |
| 602 | 20250416 | 090100 | 103761010 | 6770 | 6760 | 6890 | 6700 | 9006 |
| 603 | 20250416 | 090000 | 43094260 | 6790 | 7000 | 7000 | 6760 | 6293 |