31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 3 | 20250404 | 184000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 4 | 20250404 | 183900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 5 | 20250404 | 183800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 6 | 20250404 | 183700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 7 | 20250404 | 183600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 8 | 20250404 | 183500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 9 | 20250404 | 183400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 10 | 20250404 | 183300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 11 | 20250404 | 183200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 12 | 20250404 | 183100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 13 | 20250404 | 183000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 14 | 20250404 | 182900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 15 | 20250404 | 182800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 16 | 20250404 | 182700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 17 | 20250404 | 182600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 18 | 20250404 | 182500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 19 | 20250404 | 182400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 20 | 20250404 | 182300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 21 | 20250404 | 182200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 22 | 20250404 | 182100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 23 | 20250404 | 182000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 24 | 20250404 | 181900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 25 | 20250404 | 181800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 26 | 20250404 | 181700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 27 | 20250404 | 181600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 28 | 20250404 | 181500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 29 | 20250404 | 181400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 30 | 20250404 | 181300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 31 | 20250404 | 181200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 32 | 20250404 | 181100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 33 | 20250404 | 181000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 34 | 20250404 | 180900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 35 | 20250404 | 180800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 36 | 20250404 | 180700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 37 | 20250404 | 180600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 38 | 20250404 | 180500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 39 | 20250404 | 180400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 40 | 20250404 | 180300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 41 | 20250404 | 180200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 42 | 20250404 | 180100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 43 | 20250404 | 180000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 44 | 20250404 | 175900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 45 | 20250404 | 175800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 46 | 20250404 | 175700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 47 | 20250404 | 175600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 48 | 20250404 | 175500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 49 | 20250404 | 175400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 50 | 20250404 | 175300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 51 | 20250404 | 175200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 52 | 20250404 | 175100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 53 | 20250404 | 175000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 54 | 20250404 | 174900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 55 | 20250404 | 174800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 56 | 20250404 | 174700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 57 | 20250404 | 174600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 58 | 20250404 | 174500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 59 | 20250404 | 174400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 60 | 20250404 | 174300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 61 | 20250404 | 174200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 62 | 20250404 | 174100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 63 | 20250404 | 174000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 64 | 20250404 | 173900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 65 | 20250404 | 173800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 66 | 20250404 | 173700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 67 | 20250404 | 173600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 68 | 20250404 | 173500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 69 | 20250404 | 173400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 70 | 20250404 | 173300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 71 | 20250404 | 173200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 72 | 20250404 | 173100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 73 | 20250404 | 173000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 74 | 20250404 | 172900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 75 | 20250404 | 172800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 76 | 20250404 | 172700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 77 | 20250404 | 172600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 78 | 20250404 | 172500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 79 | 20250404 | 172400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 80 | 20250404 | 172300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 81 | 20250404 | 172200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 82 | 20250404 | 172100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 83 | 20250404 | 172000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 84 | 20250404 | 171900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 85 | 20250404 | 171800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 86 | 20250404 | 171700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 87 | 20250404 | 171600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 88 | 20250404 | 171500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 89 | 20250404 | 171400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 90 | 20250404 | 171300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 91 | 20250404 | 171200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 92 | 20250404 | 171100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 93 | 20250404 | 171000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 94 | 20250404 | 170900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 95 | 20250404 | 170800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 96 | 20250404 | 170700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 97 | 20250404 | 170600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 98 | 20250404 | 170500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 99 | 20250404 | 170400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 100 | 20250404 | 170300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 101 | 20250404 | 170200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 102 | 20250404 | 170100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 103 | 20250404 | 170000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 104 | 20250404 | 165900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 105 | 20250404 | 165800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 106 | 20250404 | 165700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 107 | 20250404 | 165600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 108 | 20250404 | 165500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 109 | 20250404 | 165400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 110 | 20250404 | 165300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 111 | 20250404 | 165200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 112 | 20250404 | 165100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 113 | 20250404 | 165000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 114 | 20250404 | 164900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 115 | 20250404 | 164800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 116 | 20250404 | 164700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 117 | 20250404 | 164600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 118 | 20250404 | 164500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 119 | 20250404 | 164400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 120 | 20250404 | 164300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 121 | 20250404 | 164200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 122 | 20250404 | 164100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 123 | 20250404 | 164000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 124 | 20250404 | 163900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 125 | 20250404 | 163800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 126 | 20250404 | 163700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 127 | 20250404 | 163600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 128 | 20250404 | 163500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 129 | 20250404 | 163400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 130 | 20250404 | 163300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 131 | 20250404 | 163200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 132 | 20250404 | 163100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 133 | 20250404 | 163000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 134 | 20250404 | 162900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 135 | 20250404 | 162800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 136 | 20250404 | 162700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 137 | 20250404 | 162600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 138 | 20250404 | 162500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 139 | 20250404 | 162400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 140 | 20250404 | 162300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 141 | 20250404 | 162200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 142 | 20250404 | 162100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 143 | 20250404 | 162000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 144 | 20250404 | 161900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 145 | 20250404 | 161800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 146 | 20250404 | 161700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 147 | 20250404 | 161600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 148 | 20250404 | 161500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 149 | 20250404 | 161400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 150 | 20250404 | 161300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 151 | 20250404 | 161200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 152 | 20250404 | 161100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 153 | 20250404 | 161000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 154 | 20250404 | 160900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 155 | 20250404 | 160800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 156 | 20250404 | 160700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 157 | 20250404 | 160600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 158 | 20250404 | 160500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 159 | 20250404 | 160400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 160 | 20250404 | 160300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 161 | 20250404 | 160200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 162 | 20250404 | 160100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 163 | 20250404 | 160000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 164 | 20250404 | 155900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 165 | 20250404 | 155800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 166 | 20250404 | 155700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 167 | 20250404 | 155600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 168 | 20250404 | 155500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 169 | 20250404 | 155400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 170 | 20250404 | 155300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 171 | 20250404 | 155200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 172 | 20250404 | 155100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 173 | 20250404 | 155000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 174 | 20250404 | 154900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 175 | 20250404 | 154800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 176 | 20250404 | 154700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 177 | 20250404 | 154600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 178 | 20250404 | 154500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 179 | 20250404 | 154400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 180 | 20250404 | 154300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 181 | 20250404 | 154200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 182 | 20250404 | 154100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 183 | 20250404 | 154000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 184 | 20250404 | 153900 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 185 | 20250404 | 153800 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 186 | 20250404 | 153700 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 187 | 20250404 | 153600 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 188 | 20250404 | 153500 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 189 | 20250404 | 153400 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 190 | 20250404 | 153300 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 191 | 20250404 | 153200 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 192 | 20250404 | 153100 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 0 |
| 193 | 20250404 | 153000 | 1952569970 | 14930 | 14930 | 14930 | 14930 | 1213 |
| 194 | 20250404 | 152900 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 195 | 20250404 | 152800 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 196 | 20250404 | 152700 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 197 | 20250404 | 152600 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 198 | 20250404 | 152500 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 199 | 20250404 | 152400 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 200 | 20250404 | 152300 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 201 | 20250404 | 152200 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 202 | 20250404 | 152100 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 203 | 20250404 | 152000 | 1934459880 | 14860 | 14860 | 14860 | 14860 | 0 |
| 204 | 20250404 | 151900 | 1934459880 | 14860 | 14870 | 14880 | 14860 | 255 |
| 205 | 20250404 | 151800 | 1930669280 | 14880 | 14860 | 14880 | 14860 | 702 |
| 206 | 20250404 | 151700 | 1920224900 | 14860 | 14860 | 14860 | 14860 | 30 |
| 207 | 20250404 | 151600 | 1919779100 | 14840 | 14840 | 14840 | 14840 | 0 |
| 208 | 20250404 | 151500 | 1919779100 | 14840 | 14840 | 14860 | 14830 | 41 |
| 209 | 20250404 | 151400 | 1919170870 | 14830 | 14870 | 14870 | 14830 | 1937 |
| 210 | 20250404 | 151300 | 1890387220 | 14860 | 14870 | 14870 | 14860 | 158 |
| 211 | 20250404 | 151200 | 1888039270 | 14870 | 14890 | 14890 | 14860 | 342 |
| 212 | 20250404 | 151100 | 1882951820 | 14900 | 14880 | 14900 | 14880 | 63 |
| 213 | 20250404 | 151000 | 1882013770 | 14880 | 14870 | 14880 | 14860 | 371 |
| 214 | 20250404 | 150900 | 1876496690 | 14870 | 14860 | 14870 | 14860 | 44 |
| 215 | 20250404 | 150800 | 1875842430 | 14870 | 14860 | 14870 | 14850 | 339 |
| 216 | 20250404 | 150700 | 1870805510 | 14850 | 14880 | 14890 | 14850 | 1276 |
| 217 | 20250404 | 150600 | 1851830940 | 14870 | 14850 | 14880 | 14830 | 727 |
| 218 | 20250404 | 150500 | 1841030790 | 14810 | 14840 | 14870 | 14810 | 296 |
| 219 | 20250404 | 150400 | 1836633760 | 14830 | 14810 | 14830 | 14810 | 197 |
| 220 | 20250404 | 150300 | 1833712500 | 14810 | 14780 | 14810 | 14780 | 420 |
| 221 | 20250404 | 150200 | 1827502880 | 14780 | 14770 | 14780 | 14770 | 102 |
| 222 | 20250404 | 150100 | 1825995800 | 14780 | 14770 | 14780 | 14750 | 14 |
| 223 | 20250404 | 150000 | 1825789080 | 14780 | 14780 | 14780 | 14780 | 0 |
| 224 | 20250404 | 145900 | 1825789080 | 14780 | 14770 | 14780 | 14770 | 204 |
| 225 | 20250404 | 145800 | 1822774350 | 14770 | 14730 | 14770 | 14730 | 294 |
| 226 | 20250404 | 145700 | 1818437550 | 14750 | 14750 | 14750 | 14750 | 88 |
| 227 | 20250404 | 145600 | 1817139550 | 14750 | 14700 | 14750 | 14680 | 633 |
| 228 | 20250404 | 145500 | 1807820160 | 14690 | 14690 | 14690 | 14680 | 477 |
| 229 | 20250404 | 145400 | 1800813050 | 14690 | 14660 | 14690 | 14660 | 21 |
| 230 | 20250404 | 145300 | 1800504590 | 14660 | 14640 | 14670 | 14630 | 261 |
| 231 | 20250404 | 145200 | 1796682350 | 14640 | 14650 | 14650 | 14640 | 343 |
| 232 | 20250404 | 145100 | 1791657420 | 14650 | 14650 | 14670 | 14640 | 101 |
| 233 | 20250404 | 145000 | 1790177600 | 14650 | 14640 | 14690 | 14630 | 120 |
| 234 | 20250404 | 144900 | 1788420960 | 14690 | 14630 | 14690 | 14630 | 27 |
| 235 | 20250404 | 144800 | 1788025780 | 14630 | 14630 | 14630 | 14620 | 156 |
| 236 | 20250404 | 144700 | 1785743700 | 14630 | 14630 | 14630 | 14630 | 64 |
| 237 | 20250404 | 144600 | 1784807380 | 14630 | 14630 | 14630 | 14630 | 43 |
| 238 | 20250404 | 144500 | 1784178290 | 14630 | 14630 | 14650 | 14610 | 1088 |
| 239 | 20250404 | 144400 | 1768261210 | 14600 | 14600 | 14600 | 14600 | 135 |
| 240 | 20250404 | 144300 | 1766290210 | 14600 | 14600 | 14600 | 14600 | 221 |
| 241 | 20250404 | 144200 | 1763063610 | 14600 | 14580 | 14600 | 14580 | 176 |
| 242 | 20250404 | 144100 | 1760494450 | 14580 | 14580 | 14580 | 14580 | 11 |
| 243 | 20250404 | 144000 | 1760334070 | 14580 | 14550 | 14580 | 14550 | 160 |
| 244 | 20250404 | 143900 | 1758002890 | 14520 | 14520 | 14520 | 14520 | 26 |
| 245 | 20250404 | 143800 | 1757625370 | 14550 | 14520 | 14550 | 14520 | 219 |
| 246 | 20250404 | 143700 | 1754441710 | 14510 | 14510 | 14510 | 14510 | 34 |
| 247 | 20250404 | 143600 | 1753948370 | 14530 | 14510 | 14530 | 14510 | 29 |
| 248 | 20250404 | 143500 | 1753527560 | 14510 | 14490 | 14510 | 14490 | 7 |
| 249 | 20250404 | 143400 | 1753426110 | 14490 | 14510 | 14510 | 14490 | 377 |
| 250 | 20250404 | 143300 | 1747959960 | 14490 | 14490 | 14490 | 14490 | 35 |
| 251 | 20250404 | 143200 | 1747452810 | 14450 | 14490 | 14490 | 14450 | 121 |
| 252 | 20250404 | 143100 | 1745702110 | 14490 | 14490 | 14490 | 14490 | 20 |
| 253 | 20250404 | 143000 | 1745412310 | 14490 | 14490 | 14490 | 14490 | 40 |
| 254 | 20250404 | 142900 | 1744832710 | 14490 | 14490 | 14490 | 14490 | 0 |
| 255 | 20250404 | 142800 | 1744832710 | 14490 | 14480 | 14490 | 14460 | 280 |
| 256 | 20250404 | 142700 | 1740778650 | 14460 | 14460 | 14460 | 14460 | 1 |
| 257 | 20250404 | 142600 | 1740764190 | 14480 | 14480 | 14480 | 14480 | 45 |
| 258 | 20250404 | 142500 | 1740112590 | 14470 | 14430 | 14470 | 14430 | 252 |
| 259 | 20250404 | 142400 | 1736474980 | 14430 | 14410 | 14430 | 14410 | 19 |
| 260 | 20250404 | 142300 | 1736200950 | 14430 | 14390 | 14430 | 14380 | 141 |
| 261 | 20250404 | 142200 | 1734172300 | 14430 | 14430 | 14430 | 14430 | 0 |
| 262 | 20250404 | 142100 | 1734172300 | 14430 | 14420 | 14430 | 14420 | 18 |
| 263 | 20250404 | 142000 | 1733912580 | 14390 | 14400 | 14420 | 14380 | 46 |
| 264 | 20250404 | 141900 | 1733250430 | 14400 | 14400 | 14400 | 14400 | 15 |
| 265 | 20250404 | 141800 | 1733034430 | 14390 | 14390 | 14390 | 14390 | 0 |
| 266 | 20250404 | 141700 | 1733034430 | 14390 | 14430 | 14430 | 14390 | 80 |
| 267 | 20250404 | 141600 | 1731883070 | 14390 | 14390 | 14390 | 14390 | 0 |
| 268 | 20250404 | 141500 | 1731883070 | 14390 | 14430 | 14430 | 14390 | 74 |
| 269 | 20250404 | 141400 | 1730817390 | 14400 | 14400 | 14400 | 14400 | 1 |
| 270 | 20250404 | 141300 | 1730802990 | 14400 | 14400 | 14400 | 14400 | 0 |
| 271 | 20250404 | 141200 | 1730802990 | 14400 | 14400 | 14400 | 14400 | 142 |
| 272 | 20250404 | 141100 | 1728758190 | 14400 | 14400 | 14400 | 14400 | 36 |
| 273 | 20250404 | 141000 | 1728239790 | 14430 | 14420 | 14430 | 14420 | 15 |
| 274 | 20250404 | 140900 | 1728023350 | 14410 | 14360 | 14410 | 14360 | 438 |
| 275 | 20250404 | 140800 | 1721716090 | 14410 | 14390 | 14410 | 14380 | 264 |
| 276 | 20250404 | 140700 | 1717912240 | 14400 | 14400 | 14400 | 14360 | 493 |
| 277 | 20250404 | 140600 | 1710817910 | 14410 | 14410 | 14410 | 14410 | 0 |
| 278 | 20250404 | 140500 | 1710817910 | 14410 | 14410 | 14410 | 14410 | 124 |
| 279 | 20250404 | 140400 | 1709031070 | 14410 | 14430 | 14430 | 14410 | 292 |
| 280 | 20250404 | 140300 | 1704819050 | 14450 | 14490 | 14490 | 14450 | 4 |
| 281 | 20250404 | 140200 | 1704761130 | 14460 | 14490 | 14490 | 14450 | 492 |
| 282 | 20250404 | 140100 | 1697632120 | 14490 | 14480 | 14490 | 14480 | 10 |
| 283 | 20250404 | 140000 | 1697487270 | 14490 | 14480 | 14490 | 14480 | 261 |
| 284 | 20250404 | 135900 | 1693705650 | 14410 | 14480 | 14480 | 14410 | 268 |
| 285 | 20250404 | 135800 | 1689843560 | 14410 | 14410 | 14410 | 14410 | 0 |
| 286 | 20250404 | 135700 | 1689843560 | 14410 | 14410 | 14410 | 14410 | 41 |
| 287 | 20250404 | 135600 | 1689252750 | 14410 | 14410 | 14410 | 14410 | 204 |
| 288 | 20250404 | 135500 | 1686313110 | 14400 | 14400 | 14400 | 14400 | 1 |
| 289 | 20250404 | 135400 | 1686298710 | 14480 | 14480 | 14480 | 14480 | 0 |
| 290 | 20250404 | 135300 | 1686298710 | 14480 | 14480 | 14480 | 14480 | 30 |
| 291 | 20250404 | 135200 | 1685864310 | 14400 | 14400 | 14400 | 14400 | 241 |
| 292 | 20250404 | 135100 | 1682393910 | 14390 | 14390 | 14390 | 14390 | 5 |
| 293 | 20250404 | 135000 | 1682321960 | 14380 | 14380 | 14380 | 14380 | 1 |
| 294 | 20250404 | 134900 | 1682307580 | 14490 | 14390 | 14490 | 14390 | 79 |
| 295 | 20250404 | 134800 | 1681170370 | 14400 | 14400 | 14400 | 14400 | 30 |
| 296 | 20250404 | 134700 | 1680738370 | 14450 | 14450 | 14450 | 14450 | 0 |
| 297 | 20250404 | 134600 | 1680738370 | 14450 | 14430 | 14450 | 14430 | 541 |
| 298 | 20250404 | 134500 | 1672931600 | 14360 | 14360 | 14360 | 14360 | 0 |
| 299 | 20250404 | 134400 | 1672931600 | 14360 | 14370 | 14380 | 14360 | 503 |
| 300 | 20250404 | 134300 | 1665703500 | 14380 | 14410 | 14410 | 14380 | 333 |
| 301 | 20250404 | 134200 | 1660908680 | 14390 | 14390 | 14390 | 14390 | 10 |
| 302 | 20250404 | 134100 | 1660764780 | 14390 | 14390 | 14390 | 14390 | 1 |
| 303 | 20250404 | 134000 | 1660750390 | 14370 | 14370 | 14370 | 14370 | 0 |
| 304 | 20250404 | 133900 | 1660750390 | 14370 | 14370 | 14370 | 14370 | 0 |
| 305 | 20250404 | 133800 | 1660750390 | 14370 | 14370 | 14370 | 14370 | 0 |
| 306 | 20250404 | 133700 | 1660750390 | 14370 | 14380 | 14380 | 14370 | 8 |
| 307 | 20250404 | 133600 | 1660635360 | 14370 | 14370 | 14370 | 14370 | 0 |
| 308 | 20250404 | 133500 | 1660635360 | 14370 | 14370 | 14370 | 14370 | 0 |
| 309 | 20250404 | 133400 | 1660635360 | 14370 | 14370 | 14370 | 14370 | 7 |
| 310 | 20250404 | 133300 | 1660534770 | 14370 | 14370 | 14370 | 14370 | 310 |
| 311 | 20250404 | 133200 | 1656080070 | 14370 | 14400 | 14400 | 14360 | 1647 |
| 312 | 20250404 | 133100 | 1632414190 | 14380 | 14390 | 14390 | 14380 | 3 |
| 313 | 20250404 | 133000 | 1632371040 | 14380 | 14380 | 14380 | 14380 | 0 |
| 314 | 20250404 | 132900 | 1632371040 | 14380 | 14380 | 14380 | 14380 | 0 |
| 315 | 20250404 | 132800 | 1632371040 | 14380 | 14380 | 14380 | 14380 | 0 |
| 316 | 20250404 | 132700 | 1632371040 | 14380 | 14440 | 14440 | 14380 | 117 |
| 317 | 20250404 | 132600 | 1630685990 | 14440 | 14440 | 14450 | 14440 | 106 |
| 318 | 20250404 | 132500 | 1629154350 | 14440 | 14400 | 14440 | 14380 | 245 |
| 319 | 20250404 | 132400 | 1625624820 | 14380 | 14380 | 14380 | 14380 | 30 |
| 320 | 20250404 | 132300 | 1625193420 | 14380 | 14380 | 14380 | 14380 | 0 |
| 321 | 20250404 | 132200 | 1625193420 | 14380 | 14380 | 14380 | 14380 | 15 |
| 322 | 20250404 | 132100 | 1624977720 | 14460 | 14420 | 14460 | 14370 | 125 |
| 323 | 20250404 | 132000 | 1623177580 | 14440 | 14430 | 14440 | 14400 | 185 |
| 324 | 20250404 | 131900 | 1620511030 | 14420 | 14420 | 14420 | 14420 | 36 |
| 325 | 20250404 | 131800 | 1619991910 | 14390 | 14390 | 14390 | 14390 | 0 |
| 326 | 20250404 | 131700 | 1619991910 | 14390 | 14390 | 14390 | 14390 | 0 |
| 327 | 20250404 | 131600 | 1619991910 | 14390 | 14420 | 14420 | 14390 | 50 |
| 328 | 20250404 | 131500 | 1619271780 | 14430 | 14430 | 14430 | 14430 | 5 |
| 329 | 20250404 | 131400 | 1619199630 | 14430 | 14430 | 14430 | 14430 | 0 |
| 330 | 20250404 | 131300 | 1619199630 | 14430 | 14430 | 14430 | 14430 | 0 |
| 331 | 20250404 | 131200 | 1619199630 | 14430 | 14430 | 14430 | 14430 | 1 |
| 332 | 20250404 | 131100 | 1619185200 | 14430 | 14430 | 14430 | 14430 | 6 |
| 333 | 20250404 | 131000 | 1619098620 | 14430 | 14420 | 14430 | 14420 | 63 |
| 334 | 20250404 | 130900 | 1618190120 | 14370 | 14370 | 14370 | 14370 | 6 |
| 335 | 20250404 | 130800 | 1618103900 | 14420 | 14410 | 14420 | 14370 | 214 |
| 336 | 20250404 | 130700 | 1615025080 | 14410 | 14400 | 14410 | 14400 | 31 |
| 337 | 20250404 | 130600 | 1614578660 | 14390 | 14430 | 14430 | 14390 | 400 |
| 338 | 20250404 | 130500 | 1608815540 | 14480 | 14480 | 14480 | 14480 | 0 |
| 339 | 20250404 | 130400 | 1608815540 | 14480 | 14450 | 14480 | 14420 | 114 |
| 340 | 20250404 | 130300 | 1607170100 | 14465 | 14480 | 14480 | 14465 | 7 |
| 341 | 20250404 | 130200 | 1607068815 | 14480 | 14480 | 14480 | 14480 | 0 |
| 342 | 20250404 | 130100 | 1607068815 | 14480 | 14460 | 14480 | 14450 | 85 |
| 343 | 20250404 | 130000 | 1605839795 | 14490 | 14490 | 14490 | 14490 | 18 |
| 344 | 20250404 | 125900 | 1605578975 | 14490 | 14490 | 14490 | 14490 | 27 |
| 345 | 20250404 | 125800 | 1605187745 | 14490 | 14490 | 14490 | 14490 | 6 |
| 346 | 20250404 | 125700 | 1605100805 | 14450 | 14490 | 14490 | 14450 | 468 |
| 347 | 20250404 | 125600 | 1598319525 | 14500 | 14490 | 14500 | 14490 | 10 |
| 348 | 20250404 | 125500 | 1598174595 | 14490 | 14490 | 14490 | 14490 | 0 |
| 349 | 20250404 | 125400 | 1598174595 | 14490 | 14490 | 14490 | 14490 | 15 |
| 350 | 20250404 | 125300 | 1597957245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 351 | 20250404 | 125200 | 1597957245 | 14500 | 14500 | 14500 | 14500 | 1 |
| 352 | 20250404 | 125100 | 1597942745 | 14500 | 14490 | 14500 | 14490 | 33 |
| 353 | 20250404 | 125000 | 1597464255 | 14480 | 14440 | 14480 | 14440 | 56 |
| 354 | 20250404 | 124900 | 1596653575 | 14450 | 14490 | 14490 | 14450 | 2 |
| 355 | 20250404 | 124800 | 1596624635 | 14450 | 14500 | 14500 | 14450 | 10 |
| 356 | 20250404 | 124700 | 1596479735 | 14480 | 14540 | 14540 | 14450 | 736 |
| 357 | 20250404 | 124600 | 1585817495 | 14560 | 14560 | 14560 | 14550 | 70 |
| 358 | 20250404 | 124500 | 1584798355 | 14550 | 14550 | 14550 | 14550 | 11 |
| 359 | 20250404 | 124400 | 1584638305 | 14510 | 14510 | 14510 | 14510 | 63 |
| 360 | 20250404 | 124300 | 1583724175 | 14510 | 14510 | 14510 | 14510 | 0 |
| 361 | 20250404 | 124200 | 1583724175 | 14510 | 14510 | 14510 | 14510 | 10 |
| 362 | 20250404 | 124100 | 1583579075 | 14500 | 14500 | 14500 | 14500 | 0 |
| 363 | 20250404 | 124000 | 1583579075 | 14500 | 14550 | 14550 | 14500 | 70 |
| 364 | 20250404 | 123900 | 1582562945 | 14550 | 14550 | 14550 | 14550 | 409 |
| 365 | 20250404 | 123800 | 1576611995 | 14560 | 14560 | 14560 | 14560 | 10 |
| 366 | 20250404 | 123700 | 1576466395 | 14520 | 14520 | 14520 | 14520 | 1 |
| 367 | 20250404 | 123600 | 1576451875 | 14500 | 14500 | 14500 | 14500 | 0 |
| 368 | 20250404 | 123500 | 1576451875 | 14500 | 14500 | 14500 | 14500 | 100 |
| 369 | 20250404 | 123400 | 1575001875 | 14560 | 14560 | 14560 | 14560 | 10 |
| 370 | 20250404 | 123300 | 1574856275 | 14500 | 14500 | 14500 | 14500 | 1 |
| 371 | 20250404 | 123200 | 1574841775 | 14510 | 14490 | 14510 | 14490 | 6 |
| 372 | 20250404 | 123100 | 1574754785 | 14510 | 14510 | 14510 | 14510 | 0 |
| 373 | 20250404 | 123000 | 1574754785 | 14510 | 14480 | 14510 | 14480 | 24 |
| 374 | 20250404 | 122900 | 1574406575 | 14500 | 14490 | 14550 | 14480 | 535 |
| 375 | 20250404 | 122800 | 1566639035 | 14480 | 14390 | 14480 | 14390 | 137 |
| 376 | 20250404 | 122700 | 1564658065 | 14400 | 14400 | 14400 | 14400 | 117 |
| 377 | 20250404 | 122600 | 1562973265 | 14400 | 14400 | 14400 | 14400 | 7 |
| 378 | 20250404 | 122500 | 1562872465 | 14400 | 14400 | 14400 | 14400 | 0 |
| 379 | 20250404 | 122400 | 1562872465 | 14400 | 14400 | 14400 | 14400 | 8 |
| 380 | 20250404 | 122300 | 1562757265 | 14400 | 14380 | 14400 | 14380 | 102 |
| 381 | 20250404 | 122200 | 1561290455 | 14460 | 14460 | 14460 | 14460 | 20 |
| 382 | 20250404 | 122100 | 1561001255 | 14380 | 14420 | 14420 | 14370 | 686 |
| 383 | 20250404 | 122000 | 1551138555 | 14380 | 14420 | 14420 | 14380 | 482 |
| 384 | 20250404 | 121900 | 1544196525 | 14420 | 14450 | 14450 | 14420 | 224 |
| 385 | 20250404 | 121800 | 1540965065 | 14460 | 14450 | 14460 | 14450 | 49 |
| 386 | 20250404 | 121700 | 1540256675 | 14450 | 14460 | 14460 | 14450 | 22 |
| 387 | 20250404 | 121600 | 1539938575 | 14460 | 14450 | 14460 | 14450 | 573 |
| 388 | 20250404 | 121500 | 1531658715 | 14450 | 14500 | 14500 | 14450 | 217 |
| 389 | 20250404 | 121400 | 1528521715 | 14450 | 14450 | 14480 | 14410 | 311 |
| 390 | 20250404 | 121300 | 1524026015 | 14400 | 14450 | 14450 | 14400 | 616 |
| 391 | 20250404 | 121200 | 1515139925 | 14450 | 14470 | 14470 | 14440 | 679 |
| 392 | 20250404 | 121100 | 1505328405 | 14480 | 14490 | 14490 | 14480 | 71 |
| 393 | 20250404 | 121000 | 1504299825 | 14490 | 14510 | 14510 | 14490 | 196 |
| 394 | 20250404 | 120900 | 1501457675 | 14500 | 14510 | 14510 | 14500 | 1282 |
| 395 | 20250404 | 120800 | 1482866375 | 14510 | 14510 | 14510 | 14510 | 305 |
| 396 | 20250404 | 120700 | 1478440825 | 14510 | 14510 | 14510 | 14510 | 285 |
| 397 | 20250404 | 120600 | 1474305475 | 14520 | 14510 | 14520 | 14510 | 11 |
| 398 | 20250404 | 120500 | 1474145855 | 14510 | 14500 | 14510 | 14500 | 273 |
| 399 | 20250404 | 120400 | 1470185775 | 14500 | 14540 | 14540 | 14500 | 316 |
| 400 | 20250404 | 120300 | 1465598865 | 14550 | 14580 | 14580 | 14550 | 389 |
| 401 | 20250404 | 120200 | 1459931855 | 14580 | 14615 | 14615 | 14580 | 534 |
| 402 | 20250404 | 120100 | 1452132910 | 14615 | 14630 | 14630 | 14615 | 228 |
| 403 | 20250404 | 120000 | 1448798200 | 14630 | 14640 | 14640 | 14630 | 368 |
| 404 | 20250404 | 115900 | 1443411280 | 14640 | 14660 | 14660 | 14640 | 245 |
| 405 | 20250404 | 115800 | 1439824060 | 14700 | 14700 | 14700 | 14700 | 8 |
| 406 | 20250404 | 115700 | 1439706460 | 14700 | 14700 | 14700 | 14700 | 34 |
| 407 | 20250404 | 115600 | 1439206660 | 14710 | 14730 | 14730 | 14710 | 628 |
| 408 | 20250404 | 115500 | 1429962560 | 14730 | 14730 | 14740 | 14730 | 133 |
| 409 | 20250404 | 115400 | 1428002970 | 14730 | 14740 | 14750 | 14730 | 591 |
| 410 | 20250404 | 115300 | 1419290860 | 14740 | 14740 | 14740 | 14740 | 22 |
| 411 | 20250404 | 115200 | 1418966580 | 14750 | 14750 | 14750 | 14750 | 5 |
| 412 | 20250404 | 115100 | 1418892830 | 14790 | 14790 | 14800 | 14790 | 85 |
| 413 | 20250404 | 115000 | 1417635520 | 14750 | 14750 | 14750 | 14750 | 100 |
| 414 | 20250404 | 114900 | 1416160520 | 14800 | 14800 | 14800 | 14800 | 1 |
| 415 | 20250404 | 114800 | 1416145720 | 14810 | 14790 | 14810 | 14790 | 95 |
| 416 | 20250404 | 114700 | 1414740170 | 14810 | 14810 | 14810 | 14810 | 27 |
| 417 | 20250404 | 114600 | 1414340300 | 14790 | 14790 | 14790 | 14790 | 10 |
| 418 | 20250404 | 114500 | 1414192400 | 14790 | 14790 | 14790 | 14740 | 30 |
| 419 | 20250404 | 114400 | 1413749200 | 14740 | 14810 | 14810 | 14740 | 113 |
| 420 | 20250404 | 114300 | 1412083370 | 14800 | 14800 | 14800 | 14800 | 0 |
| 421 | 20250404 | 114200 | 1412083370 | 14800 | 14800 | 14800 | 14800 | 0 |
| 422 | 20250404 | 114100 | 1412083370 | 14800 | 14800 | 14800 | 14800 | 100 |
| 423 | 20250404 | 114000 | 1410603370 | 14800 | 14810 | 14810 | 14800 | 101 |
| 424 | 20250404 | 113900 | 1409108540 | 14880 | 14800 | 14880 | 14800 | 83 |
| 425 | 20250404 | 113800 | 1407879180 | 14800 | 14800 | 14800 | 14800 | 13 |
| 426 | 20250404 | 113700 | 1407686780 | 14790 | 14780 | 14820 | 14780 | 98 |
| 427 | 20250404 | 113600 | 1406236720 | 14780 | 14760 | 14780 | 14700 | 1511 |
| 428 | 20250404 | 113500 | 1383984340 | 14710 | 14710 | 14760 | 14710 | 1217 |
| 429 | 20250404 | 113400 | 1366026300 | 14730 | 14740 | 14740 | 14730 | 144 |
| 430 | 20250404 | 113300 | 1363905050 | 14740 | 14740 | 14740 | 14740 | 58 |
| 431 | 20250404 | 113200 | 1363050130 | 14720 | 14750 | 14770 | 14720 | 256 |
| 432 | 20250404 | 113100 | 1359274480 | 14780 | 14790 | 14790 | 14780 | 4 |
| 433 | 20250404 | 113000 | 1359215330 | 14720 | 14690 | 14720 | 14610 | 443 |
| 434 | 20250404 | 112900 | 1352715670 | 14710 | 14740 | 14750 | 14700 | 1432 |
| 435 | 20250404 | 112800 | 1331659300 | 14750 | 14760 | 14760 | 14740 | 171 |
| 436 | 20250404 | 112700 | 1329137350 | 14710 | 14810 | 14810 | 14710 | 109 |
| 437 | 20250404 | 112600 | 1327532750 | 14810 | 14820 | 14850 | 14720 | 1370 |
| 438 | 20250404 | 112500 | 1307298630 | 14820 | 14900 | 14960 | 14820 | 675 |
| 439 | 20250404 | 112400 | 1297248180 | 14900 | 14930 | 14960 | 14900 | 1568 |
| 440 | 20250404 | 112300 | 1273853960 | 14960 | 15030 | 15030 | 14950 | 1215 |
| 441 | 20250404 | 112200 | 1255677040 | 15010 | 14930 | 15010 | 14930 | 2042 |
| 442 | 20250404 | 112100 | 1225061820 | 14930 | 14930 | 14970 | 14930 | 36 |
| 443 | 20250404 | 112000 | 1224523940 | 14910 | 14950 | 14950 | 14910 | 213 |
| 444 | 20250404 | 111900 | 1221345990 | 14940 | 15000 | 15000 | 14930 | 347 |
| 445 | 20250404 | 111800 | 1216164050 | 15000 | 14930 | 15000 | 14910 | 1091 |
| 446 | 20250404 | 111700 | 1199873580 | 15000 | 15030 | 15030 | 14950 | 122 |
| 447 | 20250404 | 111600 | 1198046070 | 15020 | 15050 | 15050 | 15020 | 2194 |
| 448 | 20250404 | 111500 | 1165076960 | 15030 | 15050 | 15050 | 15030 | 522 |
| 449 | 20250404 | 111400 | 1157225410 | 15050 | 15060 | 15080 | 15030 | 666 |
| 450 | 20250404 | 111300 | 1147188300 | 15060 | 14960 | 15060 | 14950 | 1576 |
| 451 | 20250404 | 111200 | 1123490690 | 15040 | 15040 | 15040 | 15040 | 0 |
| 452 | 20250404 | 111100 | 1123490690 | 15040 | 15030 | 15050 | 15030 | 660 |
| 453 | 20250404 | 111000 | 1113560480 | 15030 | 15020 | 15030 | 14940 | 355 |
| 454 | 20250404 | 110900 | 1108228100 | 15000 | 14960 | 15000 | 14960 | 1829 |
| 455 | 20250404 | 110800 | 1080866160 | 14950 | 14930 | 14950 | 14930 | 473 |
| 456 | 20250404 | 110700 | 1073796790 | 14920 | 14890 | 14920 | 14850 | 111 |
| 457 | 20250404 | 110600 | 1072142770 | 14870 | 14870 | 14870 | 14870 | 2 |
| 458 | 20250404 | 110500 | 1072113030 | 14870 | 14830 | 14870 | 14830 | 374 |
| 459 | 20250404 | 110400 | 1066557880 | 14850 | 14850 | 14850 | 14850 | 259 |
| 460 | 20250404 | 110300 | 1062711730 | 14850 | 14830 | 14850 | 14830 | 191 |
| 461 | 20250404 | 110200 | 1059877200 | 14830 | 14890 | 14890 | 14830 | 128 |
| 462 | 20250404 | 110100 | 1057973240 | 14890 | 14890 | 14890 | 14890 | 114 |
| 463 | 20250404 | 110000 | 1056275780 | 14890 | 14890 | 14890 | 14880 | 137 |
| 464 | 20250404 | 105900 | 1054236530 | 14890 | 14915 | 14915 | 14880 | 145 |
| 465 | 20250404 | 105800 | 1052077460 | 14930 | 14920 | 14930 | 14920 | 29 |
| 466 | 20250404 | 105700 | 1051644760 | 14890 | 14910 | 14920 | 14890 | 42 |
| 467 | 20250404 | 105600 | 1051018510 | 14890 | 14900 | 14900 | 14890 | 166 |
| 468 | 20250404 | 105500 | 1048546110 | 14890 | 14900 | 14900 | 14890 | 58 |
| 469 | 20250404 | 105400 | 1047682440 | 14900 | 14900 | 14900 | 14900 | 0 |
| 470 | 20250404 | 105300 | 1047682440 | 14900 | 14920 | 14920 | 14900 | 55 |
| 471 | 20250404 | 105200 | 1046862880 | 14920 | 14920 | 14920 | 14920 | 77 |
| 472 | 20250404 | 105100 | 1045714040 | 14920 | 14900 | 14920 | 14900 | 34 |
| 473 | 20250404 | 105000 | 1045207140 | 14900 | 14890 | 14900 | 14890 | 132 |
| 474 | 20250404 | 104900 | 1043241430 | 14890 | 14820 | 14890 | 14820 | 254 |
| 475 | 20250404 | 104800 | 1039476990 | 14900 | 14900 | 14900 | 14870 | 295 |
| 476 | 20250404 | 104700 | 1035081940 | 14880 | 14800 | 14880 | 14800 | 115 |
| 477 | 20250404 | 104600 | 1033374020 | 14800 | 14800 | 14800 | 14800 | 1 |
| 478 | 20250404 | 104500 | 1033359220 | 14810 | 14810 | 14810 | 14800 | 232 |
| 479 | 20250404 | 104400 | 1029924040 | 14850 | 14810 | 14850 | 14810 | 58 |
| 480 | 20250404 | 104300 | 1029064380 | 14810 | 14850 | 14850 | 14790 | 150 |
| 481 | 20250404 | 104200 | 1026841330 | 14870 | 14870 | 14870 | 14870 | 7 |
| 482 | 20250404 | 104100 | 1026737240 | 14790 | 14860 | 14870 | 14790 | 158 |
| 483 | 20250404 | 104000 | 1024390240 | 14860 | 14870 | 14870 | 14810 | 104 |
| 484 | 20250404 | 103900 | 1022843870 | 14880 | 14840 | 14880 | 14840 | 10 |
| 485 | 20250404 | 103800 | 1022695430 | 14840 | 14840 | 14890 | 14800 | 740 |
| 486 | 20250404 | 103700 | 1011730790 | 14850 | 14870 | 14910 | 14850 | 1098 |
| 487 | 20250404 | 103600 | 995375660 | 14900 | 14900 | 14910 | 14870 | 784 |
| 488 | 20250404 | 103500 | 983694470 | 14900 | 14890 | 14900 | 14890 | 255 |
| 489 | 20250404 | 103400 | 979897110 | 14880 | 14890 | 14890 | 14880 | 1080 |
| 490 | 20250404 | 103300 | 963818390 | 14910 | 14920 | 14920 | 14900 | 640 |
| 491 | 20250404 | 103200 | 954280230 | 14930 | 14920 | 14930 | 14910 | 725 |
| 492 | 20250404 | 103100 | 943467790 | 14930 | 14930 | 14930 | 14920 | 88 |
| 493 | 20250404 | 103000 | 942154160 | 14940 | 14930 | 14940 | 14930 | 192 |
| 494 | 20250404 | 102900 | 939287560 | 14930 | 14940 | 14940 | 14930 | 79 |
| 495 | 20250404 | 102800 | 938107990 | 14930 | 14950 | 14950 | 14930 | 527 |
| 496 | 20250404 | 102700 | 930235850 | 14950 | 14970 | 14970 | 14945 | 184 |
| 497 | 20250404 | 102600 | 927482940 | 14990 | 15010 | 15010 | 14980 | 1112 |
| 498 | 20250404 | 102500 | 910811550 | 15020 | 15030 | 15030 | 15010 | 681 |
| 499 | 20250404 | 102400 | 900583210 | 15020 | 15030 | 15030 | 15020 | 182 |
| 500 | 20250404 | 102300 | 897848590 | 15030 | 15000 | 15030 | 15000 | 496 |
| 501 | 20250404 | 102200 | 890404720 | 15000 | 14990 | 15000 | 14990 | 53 |
| 502 | 20250404 | 102100 | 889610230 | 14990 | 14990 | 14990 | 14930 | 218 |
| 503 | 20250404 | 102000 | 886346070 | 14960 | 14950 | 14980 | 14950 | 594 |
| 504 | 20250404 | 101900 | 877454970 | 14950 | 14940 | 14960 | 14940 | 1428 |
| 505 | 20250404 | 101800 | 856107040 | 14940 | 14935 | 14940 | 14935 | 81 |
| 506 | 20250404 | 101700 | 854896950 | 14940 | 14940 | 14940 | 14940 | 5 |
| 507 | 20250404 | 101600 | 854822250 | 14940 | 14920 | 14950 | 14910 | 519 |
| 508 | 20250404 | 101500 | 847076330 | 14910 | 14920 | 14930 | 14910 | 501 |
| 509 | 20250404 | 101400 | 839604410 | 14930 | 14930 | 14930 | 14920 | 223 |
| 510 | 20250404 | 101300 | 836276450 | 14930 | 14930 | 14930 | 14930 | 1485 |
| 511 | 20250404 | 101200 | 814105400 | 14930 | 14940 | 14940 | 14930 | 312 |
| 512 | 20250404 | 101100 | 809447020 | 14950 | 14950 | 14950 | 14950 | 47 |
| 513 | 20250404 | 101000 | 808744370 | 14950 | 14950 | 14950 | 14940 | 242 |
| 514 | 20250404 | 100900 | 805127970 | 14950 | 14950 | 14960 | 14950 | 257 |
| 515 | 20250404 | 100800 | 801285790 | 14930 | 14950 | 14980 | 14930 | 1075 |
| 516 | 20250404 | 100700 | 785222900 | 14950 | 14950 | 14980 | 14940 | 817 |
| 517 | 20250404 | 100600 | 773008410 | 14960 | 14940 | 14980 | 14940 | 802 |
| 518 | 20250404 | 100500 | 761002400 | 14950 | 14960 | 14990 | 14950 | 2025 |
| 519 | 20250404 | 100400 | 730725140 | 14990 | 14960 | 15000 | 14950 | 1268 |
| 520 | 20250404 | 100300 | 711728870 | 14960 | 15040 | 15040 | 14960 | 907 |
| 521 | 20250404 | 100200 | 698136260 | 15010 | 14990 | 15010 | 14990 | 185 |
| 522 | 20250404 | 100100 | 695359930 | 14980 | 15020 | 15060 | 14980 | 2063 |
| 523 | 20250404 | 100000 | 664414110 | 15060 | 15030 | 15060 | 15020 | 947 |
| 524 | 20250404 | 095900 | 650174350 | 15060 | 15060 | 15060 | 15060 | 265 |
| 525 | 20250404 | 095800 | 646183450 | 15010 | 15050 | 15100 | 14970 | 3008 |
| 526 | 20250404 | 095700 | 601049090 | 15020 | 15050 | 15060 | 14980 | 2946 |
| 527 | 20250404 | 095600 | 556788140 | 15050 | 15030 | 15050 | 14980 | 6309 |
| 528 | 20250404 | 095500 | 462095780 | 14990 | 14960 | 15090 | 14950 | 3991 |
| 529 | 20250404 | 095400 | 402270720 | 14960 | 14880 | 14990 | 14880 | 1080 |
| 530 | 20250404 | 095300 | 386168110 | 14860 | 14860 | 14860 | 14850 | 741 |
| 531 | 20250404 | 095200 | 375157300 | 14870 | 14850 | 14870 | 14850 | 27 |
| 532 | 20250404 | 095100 | 374756160 | 14850 | 14830 | 14850 | 14820 | 467 |
| 533 | 20250404 | 095000 | 367827940 | 14820 | 14820 | 14820 | 14820 | 22 |
| 534 | 20250404 | 094900 | 367501900 | 14820 | 14820 | 14820 | 14820 | 55 |
| 535 | 20250404 | 094800 | 366686800 | 14820 | 14800 | 14820 | 14800 | 151 |
| 536 | 20250404 | 094700 | 364451300 | 14800 | 14750 | 14820 | 14750 | 1273 |
| 537 | 20250404 | 094600 | 345631540 | 14750 | 14760 | 14770 | 14750 | 128 |
| 538 | 20250404 | 094500 | 343743200 | 14760 | 14760 | 14760 | 14760 | 102 |
| 539 | 20250404 | 094400 | 342237680 | 14770 | 14750 | 14770 | 14750 | 171 |
| 540 | 20250404 | 094300 | 339713320 | 14750 | 14760 | 14760 | 14720 | 347 |
| 541 | 20250404 | 094200 | 334604760 | 14760 | 14740 | 14760 | 14730 | 431 |
| 542 | 20250404 | 094100 | 328243610 | 14740 | 14740 | 14740 | 14740 | 15 |
| 543 | 20250404 | 094000 | 328022510 | 14740 | 14730 | 14760 | 14720 | 1020 |
| 544 | 20250404 | 093900 | 312998380 | 14730 | 14750 | 14760 | 14730 | 102 |
| 545 | 20250404 | 093800 | 311494330 | 14790 | 14780 | 14790 | 14780 | 765 |
| 546 | 20250404 | 093700 | 300180510 | 14770 | 14770 | 14790 | 14770 | 676 |
| 547 | 20250404 | 093600 | 290187720 | 14770 | 14765 | 14780 | 14765 | 77 |
| 548 | 20250404 | 093500 | 289050230 | 14780 | 14780 | 14780 | 14780 | 8 |
| 549 | 20250404 | 093400 | 288931990 | 14780 | 14750 | 14780 | 14740 | 375 |
| 550 | 20250404 | 093300 | 283399010 | 14770 | 14730 | 14770 | 14720 | 401 |
| 551 | 20250404 | 093200 | 277488180 | 14750 | 14740 | 14750 | 14720 | 172 |
| 552 | 20250404 | 093100 | 274952850 | 14720 | 14700 | 14740 | 14700 | 370 |
| 553 | 20250404 | 093000 | 269504540 | 14720 | 14750 | 14750 | 14720 | 216 |
| 554 | 20250404 | 092900 | 266321140 | 14750 | 14680 | 14750 | 14660 | 1289 |
| 555 | 20250404 | 092800 | 247362150 | 14660 | 14600 | 14660 | 14510 | 159 |
| 556 | 20250404 | 092700 | 245034610 | 14600 | 14570 | 14600 | 14570 | 175 |
| 557 | 20250404 | 092600 | 242481890 | 14580 | 14580 | 14580 | 14580 | 1 |
| 558 | 20250404 | 092500 | 242467310 | 14550 | 14500 | 14550 | 14500 | 1124 |
| 559 | 20250404 | 092400 | 226142290 | 14500 | 14520 | 14520 | 14500 | 568 |
| 560 | 20250404 | 092300 | 217901140 | 14530 | 14550 | 14550 | 14510 | 920 |
| 561 | 20250404 | 092200 | 204536020 | 14540 | 14560 | 14580 | 14540 | 389 |
| 562 | 20250404 | 092100 | 198873800 | 14560 | 14620 | 14640 | 14560 | 383 |
| 563 | 20250404 | 092000 | 193287550 | 14570 | 14570 | 14600 | 14570 | 208 |
| 564 | 20250404 | 091900 | 190256210 | 14570 | 14550 | 14570 | 14550 | 423 |
| 565 | 20250404 | 091800 | 184097330 | 14540 | 14510 | 14540 | 14510 | 342 |
| 566 | 20250404 | 091700 | 179128360 | 14500 | 14520 | 14580 | 14500 | 2247 |
| 567 | 20250404 | 091600 | 146508050 | 14520 | 14510 | 14580 | 14500 | 463 |
| 568 | 20250404 | 091500 | 139790610 | 14500 | 14400 | 14500 | 14400 | 1488 |
| 569 | 20250404 | 091400 | 118262520 | 14390 | 14380 | 14400 | 14380 | 308 |
| 570 | 20250404 | 091300 | 113832930 | 14380 | 14380 | 14380 | 14340 | 292 |
| 571 | 20250404 | 091200 | 109635090 | 14370 | 14300 | 14370 | 14290 | 429 |
| 572 | 20250404 | 091100 | 103491660 | 14300 | 14370 | 14370 | 14300 | 142 |
| 573 | 20250404 | 091000 | 101458050 | 14370 | 14295 | 14370 | 14295 | 21 |
| 574 | 20250404 | 090900 | 101156460 | 14250 | 14250 | 14250 | 14250 | 69 |
| 575 | 20250404 | 090800 | 100173210 | 14290 | 14280 | 14290 | 14250 | 1229 |
| 576 | 20250404 | 090700 | 82611130 | 14290 | 14290 | 14290 | 14290 | 11 |
| 577 | 20250404 | 090600 | 82453940 | 14220 | 14210 | 14340 | 14210 | 282 |
| 578 | 20250404 | 090500 | 78424070 | 14270 | 14200 | 14270 | 14190 | 251 |
| 579 | 20250404 | 090400 | 74854270 | 14200 | 14170 | 14200 | 14170 | 108 |
| 580 | 20250404 | 090300 | 73322390 | 14170 | 14190 | 14200 | 14170 | 325 |
| 581 | 20250404 | 090200 | 68711320 | 14190 | 14240 | 14240 | 14190 | 139 |
| 582 | 20250404 | 090100 | 66738230 | 14240 | 14240 | 14350 | 14200 | 2047 |
| 583 | 20250404 | 090000 | 37610040 | 14240 | 14190 | 14350 | 14190 | 2649 |