31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 193300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 3 | 20250409 | 193200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20250409 | 193100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20250409 | 193000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20250409 | 192900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20250409 | 192800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20250409 | 192700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20250409 | 192600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20250409 | 192500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20250409 | 192400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20250409 | 192300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20250409 | 192200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20250409 | 192100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20250409 | 192000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20250409 | 191900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20250409 | 191800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20250409 | 191700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20250409 | 191600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20250409 | 191500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20250409 | 191400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20250409 | 191300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20250409 | 191200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20250409 | 191100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20250409 | 191000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20250409 | 190900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20250409 | 190800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20250409 | 190700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20250409 | 190600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20250409 | 190500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20250409 | 190400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20250409 | 190300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 33 | 20250409 | 190200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20250409 | 190100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20250409 | 190000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20250409 | 185900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20250409 | 185800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20250409 | 185700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20250409 | 185600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20250409 | 185500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20250409 | 185400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20250409 | 185300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20250409 | 185200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20250409 | 185100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20250409 | 185000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20250409 | 184900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20250409 | 184800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20250409 | 184700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20250409 | 184600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20250409 | 184500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20250409 | 184400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20250409 | 184300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20250409 | 184200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20250409 | 184100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20250409 | 184000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20250409 | 183900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20250409 | 183800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20250409 | 183700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20250409 | 183600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20250409 | 183500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20250409 | 183400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20250409 | 183300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 63 | 20250409 | 183200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20250409 | 183100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20250409 | 183000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20250409 | 182900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20250409 | 182800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20250409 | 182700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20250409 | 182600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20250409 | 182500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20250409 | 182400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20250409 | 182300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20250409 | 182200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20250409 | 182100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20250409 | 182000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20250409 | 181900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20250409 | 181800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20250409 | 181700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20250409 | 181600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20250409 | 181500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20250409 | 181400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20250409 | 181300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20250409 | 181200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20250409 | 181100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20250409 | 181000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20250409 | 180900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20250409 | 180800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20250409 | 180700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20250409 | 180600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20250409 | 180500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20250409 | 180400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20250409 | 180300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 93 | 20250409 | 180200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20250409 | 180100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20250409 | 180000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20250409 | 175900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20250409 | 175800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20250409 | 175700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20250409 | 175600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20250409 | 175500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20250409 | 175400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20250409 | 175300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20250409 | 175200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20250409 | 175100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20250409 | 175000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20250409 | 174900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20250409 | 174800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20250409 | 174700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20250409 | 174600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20250409 | 174500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20250409 | 174400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20250409 | 174300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20250409 | 174200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20250409 | 174100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20250409 | 174000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20250409 | 173900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20250409 | 173800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20250409 | 173700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20250409 | 173600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20250409 | 173500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20250409 | 173400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20250409 | 173300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 123 | 20250409 | 173200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20250409 | 173100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20250409 | 173000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20250409 | 172900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20250409 | 172800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20250409 | 172700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20250409 | 172600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20250409 | 172500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20250409 | 172400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20250409 | 172300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20250409 | 172200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20250409 | 172100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20250409 | 172000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20250409 | 171900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20250409 | 171800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20250409 | 171700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20250409 | 171600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20250409 | 171500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20250409 | 171400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20250409 | 171300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20250409 | 171200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20250409 | 171100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20250409 | 171000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20250409 | 170900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20250409 | 170800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20250409 | 170700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20250409 | 170600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20250409 | 170500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20250409 | 170400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20250409 | 170300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 153 | 20250409 | 170200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20250409 | 170100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20250409 | 170000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20250409 | 165900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20250409 | 165800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20250409 | 165700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20250409 | 165600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20250409 | 165500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20250409 | 165400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20250409 | 165300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20250409 | 165200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20250409 | 165100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20250409 | 165000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20250409 | 164900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20250409 | 164800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20250409 | 164700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20250409 | 164600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20250409 | 164500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20250409 | 164400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20250409 | 164300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20250409 | 164200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20250409 | 164100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20250409 | 164000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20250409 | 163900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20250409 | 163800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20250409 | 163700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20250409 | 163600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20250409 | 163500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20250409 | 163400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20250409 | 163300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 183 | 20250409 | 163200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20250409 | 163100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20250409 | 163000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20250409 | 162900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20250409 | 162800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20250409 | 162700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20250409 | 162600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20250409 | 162500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20250409 | 162400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20250409 | 162300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20250409 | 162200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20250409 | 162100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20250409 | 162000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20250409 | 161900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20250409 | 161800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20250409 | 161700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20250409 | 161600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20250409 | 161500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20250409 | 161400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20250409 | 161300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20250409 | 161200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20250409 | 161100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20250409 | 161000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20250409 | 160900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20250409 | 160800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20250409 | 160700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20250409 | 160600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20250409 | 160500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20250409 | 160400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20250409 | 160300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 213 | 20250409 | 160200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20250409 | 160100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20250409 | 160000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20250409 | 155900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20250409 | 155800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20250409 | 155700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20250409 | 155600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20250409 | 155500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20250409 | 155400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20250409 | 155300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20250409 | 155200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20250409 | 155100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20250409 | 155000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20250409 | 154900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20250409 | 154800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20250409 | 154700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20250409 | 154600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20250409 | 154500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20250409 | 154400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20250409 | 154300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20250409 | 154200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20250409 | 154100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20250409 | 154000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20250409 | 153900 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20250409 | 153800 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20250409 | 153700 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20250409 | 153600 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20250409 | 153500 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20250409 | 153400 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20250409 | 153300 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 243 | 20250409 | 153200 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20250409 | 153100 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20250409 | 153000 | 2493471065 | 7000 | 7000 | 7000 | 7000 | 5772 |
| 246 | 20250409 | 152900 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 247 | 20250409 | 152800 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 248 | 20250409 | 152700 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 249 | 20250409 | 152600 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 250 | 20250409 | 152500 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 251 | 20250409 | 152400 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 252 | 20250409 | 152300 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 253 | 20250409 | 152200 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 254 | 20250409 | 152100 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 255 | 20250409 | 152000 | 2453067065 | 6980 | 6980 | 6980 | 6980 | 0 |
| 256 | 20250409 | 151900 | 2453067065 | 6980 | 6980 | 6990 | 6975 | 1221 |
| 257 | 20250409 | 151800 | 2444543095 | 6975 | 6980 | 6980 | 6970 | 163 |
| 258 | 20250409 | 151700 | 2443406165 | 6980 | 6975 | 6980 | 6975 | 146 |
| 259 | 20250409 | 151600 | 2442387805 | 6980 | 6980 | 6980 | 6975 | 186 |
| 260 | 20250409 | 151500 | 2441089555 | 6975 | 6970 | 6980 | 6970 | 1039 |
| 261 | 20250409 | 151400 | 2433844715 | 6970 | 6970 | 6970 | 6960 | 360 |
| 262 | 20250409 | 151300 | 2431338555 | 6970 | 6960 | 6970 | 6960 | 570 |
| 263 | 20250409 | 151200 | 2427369625 | 6960 | 6960 | 6960 | 6950 | 124 |
| 264 | 20250409 | 151100 | 2426507485 | 6960 | 6960 | 6960 | 6950 | 105 |
| 265 | 20250409 | 151000 | 2425777465 | 6960 | 6970 | 6970 | 6940 | 811 |
| 266 | 20250409 | 150900 | 2420143445 | 6960 | 6950 | 6970 | 6950 | 165 |
| 267 | 20250409 | 150800 | 2418995185 | 6950 | 6970 | 6970 | 6940 | 211 |
| 268 | 20250409 | 150700 | 2417527065 | 6960 | 6960 | 6970 | 6960 | 46 |
| 269 | 20250409 | 150600 | 2417206505 | 6960 | 6970 | 6970 | 6960 | 2523 |
| 270 | 20250409 | 150500 | 2399645895 | 6970 | 6960 | 6970 | 6960 | 113 |
| 271 | 20250409 | 150400 | 2398858325 | 6960 | 6970 | 6970 | 6940 | 242 |
| 272 | 20250409 | 150300 | 2397174965 | 6960 | 6970 | 6970 | 6960 | 1298 |
| 273 | 20250409 | 150200 | 2388137745 | 6970 | 6970 | 6970 | 6970 | 169 |
| 274 | 20250409 | 150100 | 2386959815 | 6965 | 6965 | 6965 | 6965 | 100 |
| 275 | 20250409 | 150000 | 2386263315 | 6970 | 6970 | 6970 | 6960 | 385 |
| 276 | 20250409 | 145900 | 2383580635 | 6960 | 6960 | 6960 | 6940 | 752 |
| 277 | 20250409 | 145800 | 2378352775 | 6960 | 6950 | 6970 | 6950 | 171 |
| 278 | 20250409 | 145700 | 2377161675 | 6960 | 6960 | 6970 | 6960 | 226 |
| 279 | 20250409 | 145600 | 2375587985 | 6960 | 6960 | 6970 | 6960 | 54 |
| 280 | 20250409 | 145500 | 2375211725 | 6960 | 6980 | 6980 | 6960 | 712 |
| 281 | 20250409 | 145400 | 2370255945 | 6970 | 6970 | 6970 | 6970 | 410 |
| 282 | 20250409 | 145300 | 2367398245 | 6970 | 6970 | 6970 | 6970 | 56 |
| 283 | 20250409 | 145200 | 2367007925 | 6970 | 6970 | 6970 | 6970 | 450 |
| 284 | 20250409 | 145100 | 2363871425 | 6970 | 6970 | 6970 | 6960 | 174 |
| 285 | 20250409 | 145000 | 2362658655 | 6970 | 6970 | 6970 | 6960 | 76 |
| 286 | 20250409 | 144900 | 2362129455 | 6970 | 6960 | 6970 | 6960 | 63 |
| 287 | 20250409 | 144800 | 2361690765 | 6960 | 6950 | 6980 | 6950 | 375 |
| 288 | 20250409 | 144700 | 2359078015 | 6960 | 6950 | 6960 | 6950 | 800 |
| 289 | 20250409 | 144600 | 2353516505 | 6950 | 6940 | 6950 | 6940 | 3249 |
| 290 | 20250409 | 144500 | 2330937555 | 6950 | 6960 | 6960 | 6940 | 11348 |
| 291 | 20250409 | 144400 | 2252166135 | 6960 | 6970 | 6980 | 6960 | 277 |
| 292 | 20250409 | 144300 | 2250236075 | 6980 | 6970 | 6980 | 6970 | 100 |
| 293 | 20250409 | 144200 | 2249538265 | 6970 | 6960 | 6980 | 6960 | 418 |
| 294 | 20250409 | 144100 | 2246623905 | 6960 | 6960 | 6970 | 6960 | 43 |
| 295 | 20250409 | 144000 | 2246324395 | 6960 | 6950 | 6960 | 6950 | 467 |
| 296 | 20250409 | 143900 | 2243078545 | 6950 | 6920 | 6950 | 6920 | 15987 |
| 297 | 20250409 | 143800 | 2132141575 | 6920 | 6920 | 6930 | 6920 | 113 |
| 298 | 20250409 | 143700 | 2131359085 | 6920 | 6930 | 6930 | 6920 | 412 |
| 299 | 20250409 | 143600 | 2128506875 | 6940 | 6945 | 6945 | 6920 | 1094 |
| 300 | 20250409 | 143500 | 2120920355 | 6940 | 6945 | 6950 | 6940 | 117 |
| 301 | 20250409 | 143400 | 2120107685 | 6950 | 6920 | 6950 | 6920 | 1674 |
| 302 | 20250409 | 143300 | 2108505335 | 6920 | 6930 | 6940 | 6920 | 283 |
| 303 | 20250409 | 143200 | 2106544595 | 6930 | 6920 | 6960 | 6920 | 1045 |
| 304 | 20250409 | 143100 | 2099310805 | 6960 | 6940 | 6960 | 6930 | 819 |
| 305 | 20250409 | 143000 | 2093612275 | 6940 | 6940 | 6960 | 6940 | 340 |
| 306 | 20250409 | 142900 | 2091250175 | 6940 | 6940 | 6940 | 6940 | 471 |
| 307 | 20250409 | 142800 | 2087981435 | 6940 | 6940 | 6940 | 6930 | 71 |
| 308 | 20250409 | 142700 | 2087488975 | 6940 | 6940 | 6940 | 6940 | 24 |
| 309 | 20250409 | 142600 | 2087322415 | 6940 | 6970 | 6970 | 6930 | 358 |
| 310 | 20250409 | 142500 | 2084840525 | 6960 | 6980 | 6980 | 6950 | 292 |
| 311 | 20250409 | 142400 | 2082805665 | 6980 | 6980 | 6990 | 6960 | 1769 |
| 312 | 20250409 | 142300 | 2070458955 | 6980 | 6970 | 6980 | 6950 | 1194 |
| 313 | 20250409 | 142200 | 2062134785 | 6970 | 6970 | 6970 | 6970 | 471 |
| 314 | 20250409 | 142100 | 2058851915 | 6970 | 6960 | 6970 | 6960 | 1122 |
| 315 | 20250409 | 142000 | 2051040165 | 6960 | 6960 | 6960 | 6960 | 619 |
| 316 | 20250409 | 141900 | 2046731925 | 6960 | 6960 | 6960 | 6950 | 896 |
| 317 | 20250409 | 141800 | 2040495895 | 6950 | 6960 | 6960 | 6950 | 418 |
| 318 | 20250409 | 141700 | 2037587985 | 6940 | 6950 | 6950 | 6940 | 73 |
| 319 | 20250409 | 141600 | 2037080755 | 6960 | 6950 | 6960 | 6950 | 121 |
| 320 | 20250409 | 141500 | 2036239795 | 6950 | 6930 | 6950 | 6930 | 2162 |
| 321 | 20250409 | 141400 | 2021241325 | 6940 | 6940 | 6940 | 6920 | 786 |
| 322 | 20250409 | 141300 | 2015791765 | 6940 | 6940 | 6940 | 6940 | 103 |
| 323 | 20250409 | 141200 | 2015076945 | 6940 | 6940 | 6940 | 6900 | 1803 |
| 324 | 20250409 | 141100 | 2002591795 | 6940 | 6940 | 6940 | 6940 | 261 |
| 325 | 20250409 | 141000 | 2000780455 | 6940 | 6930 | 6940 | 6920 | 770 |
| 326 | 20250409 | 140900 | 1995449445 | 6930 | 6930 | 6940 | 6930 | 383 |
| 327 | 20250409 | 140800 | 1992792015 | 6930 | 6930 | 6930 | 6930 | 1209 |
| 328 | 20250409 | 140700 | 1984413645 | 6930 | 6930 | 6940 | 6920 | 735 |
| 329 | 20250409 | 140600 | 1979320515 | 6930 | 6940 | 6940 | 6930 | 390 |
| 330 | 20250409 | 140500 | 1976614805 | 6940 | 6940 | 6940 | 6930 | 149 |
| 331 | 20250409 | 140400 | 1975581935 | 6940 | 6930 | 6940 | 6910 | 720 |
| 332 | 20250409 | 140300 | 1970591015 | 6930 | 6940 | 6940 | 6920 | 3157 |
| 333 | 20250409 | 140200 | 1948727625 | 6940 | 6950 | 6950 | 6940 | 78 |
| 334 | 20250409 | 140100 | 1948185575 | 6950 | 6950 | 6950 | 6950 | 146 |
| 335 | 20250409 | 140000 | 1947170875 | 6950 | 6960 | 6960 | 6950 | 647 |
| 336 | 20250409 | 135900 | 1942669055 | 6950 | 6960 | 6960 | 6950 | 400 |
| 337 | 20250409 | 135800 | 1939886045 | 6960 | 6960 | 6960 | 6950 | 1403 |
| 338 | 20250409 | 135700 | 1930123145 | 6960 | 6980 | 6980 | 6930 | 1786 |
| 339 | 20250409 | 135600 | 1917699045 | 6970 | 6970 | 6970 | 6960 | 375 |
| 340 | 20250409 | 135500 | 1915086545 | 6960 | 6960 | 6970 | 6960 | 283 |
| 341 | 20250409 | 135400 | 1913116845 | 6960 | 6960 | 6990 | 6950 | 966 |
| 342 | 20250409 | 135300 | 1906382605 | 6960 | 6970 | 6970 | 6960 | 118 |
| 343 | 20250409 | 135200 | 1905561195 | 6950 | 6960 | 6970 | 6950 | 496 |
| 344 | 20250409 | 135100 | 1902108495 | 6960 | 6970 | 6970 | 6950 | 632 |
| 345 | 20250409 | 135000 | 1897704625 | 6970 | 6960 | 6970 | 6950 | 381 |
| 346 | 20250409 | 134900 | 1895053305 | 6960 | 6950 | 6980 | 6950 | 641 |
| 347 | 20250409 | 134800 | 1890590135 | 6950 | 6950 | 6970 | 6930 | 1018 |
| 348 | 20250409 | 134700 | 1883517285 | 6940 | 6950 | 6950 | 6940 | 84 |
| 349 | 20250409 | 134600 | 1882934055 | 6950 | 6940 | 6950 | 6930 | 746 |
| 350 | 20250409 | 134500 | 1877761615 | 6940 | 6940 | 6940 | 6920 | 270 |
| 351 | 20250409 | 134400 | 1875888375 | 6920 | 6920 | 6970 | 6910 | 686 |
| 352 | 20250409 | 134300 | 1871133885 | 6920 | 6920 | 6930 | 6910 | 1272 |
| 353 | 20250409 | 134200 | 1862343175 | 6930 | 6930 | 6960 | 6930 | 629 |
| 354 | 20250409 | 134100 | 1857977925 | 6930 | 6920 | 6930 | 6920 | 527 |
| 355 | 20250409 | 134000 | 1854327495 | 6930 | 6930 | 6930 | 6920 | 400 |
| 356 | 20250409 | 133900 | 1851558245 | 6930 | 6930 | 6980 | 6910 | 852 |
| 357 | 20250409 | 133800 | 1845647255 | 6920 | 6930 | 6930 | 6910 | 518 |
| 358 | 20250409 | 133700 | 1842060345 | 6920 | 6930 | 6930 | 6900 | 438 |
| 359 | 20250409 | 133600 | 1839035305 | 6930 | 6920 | 6930 | 6910 | 484 |
| 360 | 20250409 | 133500 | 1835682015 | 6930 | 6900 | 6930 | 6900 | 253 |
| 361 | 20250409 | 133400 | 1833929385 | 6920 | 6910 | 6980 | 6900 | 729 |
| 362 | 20250409 | 133300 | 1828869995 | 6900 | 6900 | 6920 | 6900 | 459 |
| 363 | 20250409 | 133200 | 1825696995 | 6900 | 6910 | 6920 | 6890 | 232 |
| 364 | 20250409 | 133100 | 1824094155 | 6920 | 6920 | 6930 | 6900 | 747 |
| 365 | 20250409 | 133000 | 1818927365 | 6910 | 6930 | 6960 | 6910 | 598 |
| 366 | 20250409 | 132900 | 1814773455 | 6950 | 6920 | 6950 | 6920 | 675 |
| 367 | 20250409 | 132800 | 1810092955 | 6930 | 6920 | 6930 | 6920 | 142 |
| 368 | 20250409 | 132700 | 1809109485 | 6920 | 6920 | 6930 | 6900 | 594 |
| 369 | 20250409 | 132600 | 1804998805 | 6920 | 6940 | 6940 | 6920 | 352 |
| 370 | 20250409 | 132500 | 1802561405 | 6930 | 6940 | 6950 | 6930 | 356 |
| 371 | 20250409 | 132400 | 1800092575 | 6930 | 6930 | 6970 | 6930 | 950 |
| 372 | 20250409 | 132300 | 1793489485 | 6930 | 6950 | 6950 | 6930 | 457 |
| 373 | 20250409 | 132200 | 1790319105 | 6950 | 6950 | 6950 | 6940 | 158 |
| 374 | 20250409 | 132100 | 1789222095 | 6940 | 6940 | 6950 | 6940 | 305 |
| 375 | 20250409 | 132000 | 1787105385 | 6940 | 6950 | 6960 | 6940 | 359 |
| 376 | 20250409 | 131900 | 1784609225 | 6950 | 6940 | 6970 | 6940 | 790 |
| 377 | 20250409 | 131800 | 1779110055 | 6940 | 6950 | 6970 | 6930 | 1031 |
| 378 | 20250409 | 131700 | 1771944485 | 6950 | 6950 | 6950 | 6950 | 296 |
| 379 | 20250409 | 131600 | 1769887285 | 6950 | 6960 | 6960 | 6940 | 419 |
| 380 | 20250409 | 131500 | 1766975745 | 6950 | 6940 | 6960 | 6940 | 258 |
| 381 | 20250409 | 131400 | 1765183045 | 6940 | 6930 | 6960 | 6930 | 502 |
| 382 | 20250409 | 131300 | 1761696695 | 6930 | 6930 | 6930 | 6930 | 231 |
| 383 | 20250409 | 131200 | 1760095865 | 6930 | 6930 | 6930 | 6920 | 745 |
| 384 | 20250409 | 131100 | 1754934515 | 6930 | 6920 | 6930 | 6920 | 265 |
| 385 | 20250409 | 131000 | 1753099965 | 6920 | 6920 | 6920 | 6910 | 224 |
| 386 | 20250409 | 130900 | 1751550565 | 6920 | 6930 | 6930 | 6910 | 770 |
| 387 | 20250409 | 130800 | 1746219525 | 6930 | 6920 | 6930 | 6900 | 270 |
| 388 | 20250409 | 130700 | 1744353175 | 6920 | 6930 | 6930 | 6900 | 395 |
| 389 | 20250409 | 130600 | 1741623205 | 6930 | 6940 | 6960 | 6920 | 581 |
| 390 | 20250409 | 130500 | 1737590445 | 6940 | 6950 | 6950 | 6940 | 447 |
| 391 | 20250409 | 130400 | 1734488215 | 6950 | 6940 | 6950 | 6940 | 425 |
| 392 | 20250409 | 130300 | 1731535695 | 6950 | 6940 | 6950 | 6930 | 408 |
| 393 | 20250409 | 130200 | 1728704145 | 6950 | 6940 | 6950 | 6940 | 346 |
| 394 | 20250409 | 130100 | 1726300565 | 6940 | 6920 | 6950 | 6910 | 1526 |
| 395 | 20250409 | 130000 | 1715715075 | 6920 | 6930 | 6970 | 6910 | 806 |
| 396 | 20250409 | 125900 | 1710132645 | 6930 | 6920 | 6930 | 6920 | 2167 |
| 397 | 20250409 | 125800 | 1695129465 | 6920 | 6930 | 6930 | 6920 | 314 |
| 398 | 20250409 | 125700 | 1692954945 | 6930 | 6930 | 6940 | 6880 | 2862 |
| 399 | 20250409 | 125600 | 1673159455 | 6930 | 6960 | 6960 | 6900 | 816 |
| 400 | 20250409 | 125500 | 1667507475 | 6960 | 6960 | 6970 | 6960 | 287 |
| 401 | 20250409 | 125400 | 1665509545 | 6960 | 6940 | 6970 | 6940 | 800 |
| 402 | 20250409 | 125300 | 1659944875 | 6950 | 6970 | 6970 | 6940 | 1011 |
| 403 | 20250409 | 125200 | 1652920175 | 6970 | 6970 | 6970 | 6970 | 177 |
| 404 | 20250409 | 125100 | 1651686485 | 6970 | 6970 | 6980 | 6960 | 327 |
| 405 | 20250409 | 125000 | 1649405845 | 6980 | 6970 | 6980 | 6960 | 538 |
| 406 | 20250409 | 124900 | 1645655895 | 6970 | 6970 | 6990 | 6970 | 671 |
| 407 | 20250409 | 124800 | 1640970255 | 6970 | 6980 | 6990 | 6970 | 506 |
| 408 | 20250409 | 124700 | 1637436675 | 6970 | 6980 | 6980 | 6970 | 472 |
| 409 | 20250409 | 124600 | 1634143315 | 6980 | 6970 | 6980 | 6960 | 2465 |
| 410 | 20250409 | 124500 | 1616966655 | 6970 | 6970 | 6970 | 6960 | 332 |
| 411 | 20250409 | 124400 | 1614655015 | 6970 | 6980 | 6990 | 6970 | 500 |
| 412 | 20250409 | 124300 | 1611161965 | 6980 | 6980 | 7000 | 6980 | 468 |
| 413 | 20250409 | 124200 | 1607892025 | 7000 | 6990 | 7000 | 6980 | 550 |
| 414 | 20250409 | 124100 | 1604048035 | 6990 | 7000 | 7010 | 6990 | 316 |
| 415 | 20250409 | 124000 | 1601837005 | 6990 | 7020 | 7020 | 6990 | 221 |
| 416 | 20250409 | 123900 | 1600289025 | 7010 | 6990 | 7010 | 6990 | 935 |
| 417 | 20250409 | 123800 | 1593749695 | 6990 | 6990 | 6990 | 6990 | 64 |
| 418 | 20250409 | 123700 | 1593302335 | 6990 | 6990 | 6990 | 6980 | 278 |
| 419 | 20250409 | 123600 | 1591359265 | 6980 | 7010 | 7010 | 6980 | 857 |
| 420 | 20250409 | 123500 | 1585363985 | 7010 | 7020 | 7020 | 6990 | 284 |
| 421 | 20250409 | 123400 | 1583373995 | 7020 | 7010 | 7020 | 7010 | 501 |
| 422 | 20250409 | 123300 | 1579857325 | 7010 | 7020 | 7020 | 7010 | 277 |
| 423 | 20250409 | 123200 | 1577914435 | 7020 | 7000 | 7020 | 6990 | 610 |
| 424 | 20250409 | 123100 | 1573637495 | 7010 | 7030 | 7030 | 6990 | 102 |
| 425 | 20250409 | 123000 | 1572922285 | 7030 | 7010 | 7040 | 7000 | 1314 |
| 426 | 20250409 | 122900 | 1563676055 | 7020 | 7010 | 7050 | 7010 | 532 |
| 427 | 20250409 | 122800 | 1559935715 | 7010 | 7040 | 7040 | 7010 | 517 |
| 428 | 20250409 | 122700 | 1556306685 | 7050 | 7030 | 7050 | 7020 | 1201 |
| 429 | 20250409 | 122600 | 1547853465 | 7020 | 7020 | 7020 | 7000 | 1599 |
| 430 | 20250409 | 122500 | 1536656035 | 7020 | 7040 | 7040 | 7020 | 514 |
| 431 | 20250409 | 122400 | 1533040865 | 7040 | 7040 | 7050 | 7040 | 962 |
| 432 | 20250409 | 122300 | 1526264175 | 7040 | 7040 | 7040 | 7040 | 124 |
| 433 | 20250409 | 122200 | 1525391215 | 7040 | 7040 | 7040 | 7000 | 318 |
| 434 | 20250409 | 122100 | 1523158235 | 7040 | 7040 | 7040 | 7030 | 542 |
| 435 | 20250409 | 122000 | 1519343095 | 7030 | 7030 | 7030 | 7020 | 342 |
| 436 | 20250409 | 121900 | 1516939755 | 7040 | 7040 | 7050 | 7040 | 588 |
| 437 | 20250409 | 121800 | 1512796995 | 7040 | 7040 | 7050 | 7020 | 814 |
| 438 | 20250409 | 121700 | 1507066255 | 7040 | 7050 | 7050 | 7040 | 205 |
| 439 | 20250409 | 121600 | 1505622645 | 7050 | 7050 | 7050 | 7040 | 418 |
| 440 | 20250409 | 121500 | 1502677665 | 7050 | 7060 | 7060 | 7050 | 137 |
| 441 | 20250409 | 121400 | 1501711405 | 7050 | 7040 | 7060 | 7040 | 744 |
| 442 | 20250409 | 121300 | 1496465285 | 7050 | 7050 | 7060 | 7040 | 110 |
| 443 | 20250409 | 121200 | 1495690125 | 7050 | 7050 | 7060 | 7040 | 703 |
| 444 | 20250409 | 121100 | 1490731735 | 7040 | 7050 | 7050 | 7040 | 119 |
| 445 | 20250409 | 121000 | 1489893655 | 7050 | 7050 | 7050 | 7040 | 468 |
| 446 | 20250409 | 120900 | 1486594655 | 7050 | 7050 | 7050 | 7040 | 450 |
| 447 | 20250409 | 120800 | 1483422855 | 7050 | 7050 | 7050 | 7040 | 310 |
| 448 | 20250409 | 120700 | 1481237995 | 7050 | 7050 | 7050 | 7050 | 207 |
| 449 | 20250409 | 120600 | 1479778645 | 7040 | 7030 | 7050 | 7030 | 983 |
| 450 | 20250409 | 120500 | 1472857705 | 7030 | 7030 | 7040 | 7030 | 148 |
| 451 | 20250409 | 120400 | 1471816965 | 7030 | 7020 | 7040 | 7010 | 912 |
| 452 | 20250409 | 120300 | 1465413195 | 7000 | 7050 | 7050 | 7000 | 1968 |
| 453 | 20250409 | 120200 | 1451598235 | 7050 | 7040 | 7050 | 7040 | 662 |
| 454 | 20250409 | 120100 | 1446936695 | 7040 | 7040 | 7040 | 7040 | 175 |
| 455 | 20250409 | 120000 | 1445704695 | 7040 | 7040 | 7050 | 7040 | 331 |
| 456 | 20250409 | 115900 | 1443373355 | 7040 | 7040 | 7040 | 7030 | 423 |
| 457 | 20250409 | 115800 | 1440395445 | 7040 | 7050 | 7050 | 7020 | 990 |
| 458 | 20250409 | 115700 | 1433423805 | 7055 | 7065 | 7065 | 7055 | 186 |
| 459 | 20250409 | 115600 | 1432110640 | 7065 | 7065 | 7065 | 7065 | 376 |
| 460 | 20250409 | 115500 | 1429454200 | 7065 | 7070 | 7070 | 7065 | 141 |
| 461 | 20250409 | 115400 | 1428457595 | 7060 | 7070 | 7080 | 7060 | 357 |
| 462 | 20250409 | 115300 | 1425931115 | 7070 | 7080 | 7080 | 7070 | 147 |
| 463 | 20250409 | 115200 | 1424891045 | 7080 | 7090 | 7090 | 7080 | 622 |
| 464 | 20250409 | 115100 | 1420486355 | 7090 | 7100 | 7100 | 7080 | 1399 |
| 465 | 20250409 | 115000 | 1410559035 | 7100 | 7090 | 7100 | 7090 | 1181 |
| 466 | 20250409 | 114900 | 1402176405 | 7090 | 7100 | 7100 | 7090 | 251 |
| 467 | 20250409 | 114800 | 1400395945 | 7100 | 7100 | 7100 | 7100 | 483 |
| 468 | 20250409 | 114700 | 1396966645 | 7100 | 7100 | 7100 | 7090 | 120 |
| 469 | 20250409 | 114600 | 1396115425 | 7100 | 7080 | 7100 | 7080 | 339 |
| 470 | 20250409 | 114500 | 1393711515 | 7090 | 7100 | 7110 | 7080 | 403 |
| 471 | 20250409 | 114400 | 1390854315 | 7100 | 7100 | 7110 | 7100 | 392 |
| 472 | 20250409 | 114300 | 1388070415 | 7100 | 7110 | 7110 | 7100 | 901 |
| 473 | 20250409 | 114200 | 1381665765 | 7110 | 7110 | 7110 | 7110 | 283 |
| 474 | 20250409 | 114100 | 1379653635 | 7100 | 7110 | 7110 | 7100 | 403 |
| 475 | 20250409 | 114000 | 1376791515 | 7120 | 7120 | 7120 | 7110 | 333 |
| 476 | 20250409 | 113900 | 1374422945 | 7120 | 7110 | 7120 | 7110 | 183 |
| 477 | 20250409 | 113800 | 1373121375 | 7120 | 7110 | 7120 | 7110 | 415 |
| 478 | 20250409 | 113700 | 1370168445 | 7120 | 7120 | 7120 | 7100 | 489 |
| 479 | 20250409 | 113600 | 1366691335 | 7120 | 7100 | 7120 | 7100 | 416 |
| 480 | 20250409 | 113500 | 1363733635 | 7100 | 7110 | 7110 | 7090 | 951 |
| 481 | 20250409 | 113400 | 1356981005 | 7100 | 7100 | 7110 | 7090 | 1031 |
| 482 | 20250409 | 113300 | 1349655165 | 7100 | 7100 | 7100 | 7090 | 231 |
| 483 | 20250409 | 113200 | 1348016765 | 7090 | 7100 | 7110 | 7090 | 444 |
| 484 | 20250409 | 113100 | 1344866995 | 7100 | 7110 | 7110 | 7100 | 216 |
| 485 | 20250409 | 113000 | 1343333095 | 7110 | 7110 | 7110 | 7100 | 2945 |
| 486 | 20250409 | 112900 | 1322405055 | 7100 | 7100 | 7110 | 7100 | 1914 |
| 487 | 20250409 | 112800 | 1308815555 | 7090 | 7080 | 7100 | 7040 | 2883 |
| 488 | 20250409 | 112700 | 1288388865 | 7080 | 7050 | 7080 | 7050 | 1697 |
| 489 | 20250409 | 112600 | 1276396745 | 7040 | 7060 | 7060 | 7030 | 3210 |
| 490 | 20250409 | 112500 | 1253778665 | 7060 | 7060 | 7060 | 7060 | 27 |
| 491 | 20250409 | 112400 | 1253588045 | 7050 | 7060 | 7060 | 7040 | 329 |
| 492 | 20250409 | 112300 | 1251270935 | 7050 | 7060 | 7070 | 7050 | 485 |
| 493 | 20250409 | 112200 | 1247848005 | 7060 | 7060 | 7060 | 7060 | 29 |
| 494 | 20250409 | 112100 | 1247643265 | 7060 | 7060 | 7060 | 7050 | 69 |
| 495 | 20250409 | 112000 | 1247156315 | 7060 | 7060 | 7070 | 7060 | 1589 |
| 496 | 20250409 | 111900 | 1235936065 | 7050 | 7050 | 7070 | 7050 | 595 |
| 497 | 20250409 | 111800 | 1231734855 | 7050 | 7060 | 7060 | 7050 | 303 |
| 498 | 20250409 | 111700 | 1229598465 | 7060 | 7050 | 7060 | 7050 | 333 |
| 499 | 20250409 | 111600 | 1227250495 | 7050 | 7040 | 7050 | 7040 | 185 |
| 500 | 20250409 | 111500 | 1225946345 | 7050 | 7050 | 7050 | 7030 | 2554 |
| 501 | 20250409 | 111400 | 1207967315 | 7050 | 7060 | 7060 | 7050 | 103 |
| 502 | 20250409 | 111300 | 1207241145 | 7060 | 7050 | 7060 | 7050 | 153 |
| 503 | 20250409 | 111200 | 1206162095 | 7050 | 7060 | 7060 | 7050 | 166 |
| 504 | 20250409 | 111100 | 1204991015 | 7060 | 7060 | 7060 | 7050 | 830 |
| 505 | 20250409 | 111000 | 1199131245 | 7050 | 7060 | 7060 | 7050 | 117 |
| 506 | 20250409 | 110900 | 1198305785 | 7060 | 7070 | 7080 | 7060 | 2287 |
| 507 | 20250409 | 110800 | 1182147605 | 7090 | 7050 | 7090 | 7050 | 2298 |
| 508 | 20250409 | 110700 | 1165912010 | 7040 | 7040 | 7050 | 7030 | 509 |
| 509 | 20250409 | 110600 | 1162328840 | 7040 | 7040 | 7040 | 7020 | 2673 |
| 510 | 20250409 | 110500 | 1143512410 | 7040 | 7000 | 7050 | 7000 | 16201 |
| 511 | 20250409 | 110400 | 1029639010 | 7000 | 6980 | 7000 | 6980 | 2566 |
| 512 | 20250409 | 110300 | 1011718260 | 6980 | 7000 | 7000 | 6980 | 7605 |
| 513 | 20250409 | 110200 | 958559400 | 7010 | 7000 | 7010 | 6990 | 834 |
| 514 | 20250409 | 110100 | 952722940 | 7010 | 7005 | 7010 | 7000 | 1084 |
| 515 | 20250409 | 110000 | 945134105 | 7010 | 7000 | 7010 | 7000 | 450 |
| 516 | 20250409 | 105900 | 941983905 | 7000 | 7000 | 7000 | 7000 | 1929 |
| 517 | 20250409 | 105800 | 928480905 | 7000 | 6990 | 7000 | 6990 | 259 |
| 518 | 20250409 | 105700 | 926670075 | 7000 | 7010 | 7010 | 7000 | 364 |
| 519 | 20250409 | 105600 | 924120875 | 7010 | 7000 | 7010 | 7000 | 606 |
| 520 | 20250409 | 105500 | 919876515 | 7010 | 7010 | 7020 | 6990 | 737 |
| 521 | 20250409 | 105400 | 914711845 | 7010 | 7000 | 7020 | 7000 | 1675 |
| 522 | 20250409 | 105300 | 902978695 | 6990 | 6990 | 7000 | 6990 | 5685 |
| 523 | 20250409 | 105200 | 863185385 | 7000 | 6970 | 7000 | 6970 | 1060 |
| 524 | 20250409 | 105100 | 855786565 | 6980 | 6990 | 6990 | 6980 | 537 |
| 525 | 20250409 | 105000 | 852037295 | 6990 | 6980 | 6990 | 6980 | 420 |
| 526 | 20250409 | 104900 | 849105425 | 6950 | 6950 | 6990 | 6950 | 1203 |
| 527 | 20250409 | 104800 | 840735095 | 6950 | 6950 | 6950 | 6950 | 127 |
| 528 | 20250409 | 104700 | 839852445 | 6950 | 6950 | 6950 | 6950 | 149 |
| 529 | 20250409 | 104600 | 838816895 | 6950 | 6940 | 6950 | 6940 | 172 |
| 530 | 20250409 | 104500 | 837621825 | 6940 | 6950 | 6950 | 6940 | 1219 |
| 531 | 20250409 | 104400 | 829159465 | 6960 | 6960 | 6960 | 6950 | 137 |
| 532 | 20250409 | 104300 | 828206885 | 6960 | 6950 | 6960 | 6940 | 459 |
| 533 | 20250409 | 104200 | 825017305 | 6940 | 6930 | 6940 | 6920 | 654 |
| 534 | 20250409 | 104100 | 820483555 | 6930 | 6920 | 6930 | 6920 | 61 |
| 535 | 20250409 | 104000 | 820060855 | 6930 | 6930 | 6930 | 6930 | 31 |
| 536 | 20250409 | 103900 | 819846025 | 6910 | 6920 | 6930 | 6900 | 470 |
| 537 | 20250409 | 103800 | 816594785 | 6920 | 6910 | 6920 | 6910 | 176 |
| 538 | 20250409 | 103700 | 815378365 | 6910 | 6880 | 6910 | 6880 | 306 |
| 539 | 20250409 | 103600 | 813266785 | 6870 | 6910 | 6910 | 6870 | 270 |
| 540 | 20250409 | 103500 | 811408235 | 6910 | 6910 | 6910 | 6900 | 233 |
| 541 | 20250409 | 103400 | 809798855 | 6910 | 6920 | 6930 | 6870 | 2027 |
| 542 | 20250409 | 103300 | 795795295 | 6930 | 6920 | 6930 | 6920 | 130 |
| 543 | 20250409 | 103200 | 794895455 | 6920 | 6930 | 6930 | 6910 | 779 |
| 544 | 20250409 | 103100 | 789505735 | 6920 | 6920 | 6920 | 6920 | 129 |
| 545 | 20250409 | 103000 | 788613055 | 6920 | 6920 | 6920 | 6920 | 83 |
| 546 | 20250409 | 102900 | 788038695 | 6920 | 6920 | 6920 | 6920 | 64 |
| 547 | 20250409 | 102800 | 787595815 | 6920 | 6900 | 6920 | 6900 | 443 |
| 548 | 20250409 | 102700 | 784533605 | 6900 | 6910 | 6910 | 6850 | 2824 |
| 549 | 20250409 | 102600 | 765120645 | 6910 | 6910 | 6910 | 6900 | 1585 |
| 550 | 20250409 | 102500 | 754168305 | 6910 | 6910 | 6920 | 6900 | 579 |
| 551 | 20250409 | 102400 | 750167775 | 6910 | 6910 | 6920 | 6900 | 372 |
| 552 | 20250409 | 102300 | 747597955 | 6900 | 6900 | 6900 | 6900 | 71 |
| 553 | 20250409 | 102200 | 747108055 | 6900 | 6900 | 6900 | 6900 | 99 |
| 554 | 20250409 | 102100 | 746424955 | 6890 | 6890 | 6900 | 6890 | 190 |
| 555 | 20250409 | 102000 | 745115605 | 6890 | 6900 | 6900 | 6860 | 1177 |
| 556 | 20250409 | 101900 | 737024465 | 6900 | 6890 | 6900 | 6890 | 809 |
| 557 | 20250409 | 101800 | 731449105 | 6890 | 6890 | 6900 | 6880 | 2242 |
| 558 | 20250409 | 101700 | 715984365 | 6890 | 6910 | 6910 | 6890 | 241 |
| 559 | 20250409 | 101600 | 714322505 | 6910 | 6900 | 6910 | 6900 | 315 |
| 560 | 20250409 | 101500 | 712147905 | 6900 | 6890 | 6900 | 6860 | 973 |
| 561 | 20250409 | 101400 | 705465315 | 6900 | 6900 | 6920 | 6900 | 252 |
| 562 | 20250409 | 101300 | 703725615 | 6880 | 6880 | 6890 | 6880 | 189 |
| 563 | 20250409 | 101200 | 702424435 | 6880 | 6880 | 6880 | 6880 | 117 |
| 564 | 20250409 | 101100 | 701619475 | 6880 | 6880 | 6890 | 6870 | 501 |
| 565 | 20250409 | 101000 | 698174745 | 6890 | 6910 | 6910 | 6890 | 217 |
| 566 | 20250409 | 100900 | 696676555 | 6900 | 6900 | 6910 | 6890 | 240 |
| 567 | 20250409 | 100800 | 695020325 | 6890 | 6900 | 6900 | 6890 | 71 |
| 568 | 20250409 | 100700 | 694530885 | 6900 | 6900 | 6900 | 6900 | 144 |
| 569 | 20250409 | 100600 | 693537285 | 6900 | 6900 | 6900 | 6890 | 141 |
| 570 | 20250409 | 100500 | 692564895 | 6900 | 6910 | 6910 | 6890 | 170 |
| 571 | 20250409 | 100400 | 691391295 | 6910 | 6900 | 6910 | 6890 | 83 |
| 572 | 20250409 | 100300 | 690818445 | 6900 | 6900 | 6900 | 6900 | 165 |
| 573 | 20250409 | 100200 | 689679945 | 6900 | 6900 | 6910 | 6890 | 533 |
| 574 | 20250409 | 100100 | 686004915 | 6900 | 6920 | 6920 | 6890 | 2193 |
| 575 | 20250409 | 100000 | 670832035 | 6920 | 6910 | 6920 | 6900 | 84 |
| 576 | 20250409 | 095900 | 670251235 | 6900 | 6900 | 6910 | 6900 | 209 |
| 577 | 20250409 | 095800 | 668808735 | 6900 | 6890 | 6900 | 6890 | 106 |
| 578 | 20250409 | 095700 | 668078075 | 6900 | 6900 | 6900 | 6890 | 114 |
| 579 | 20250409 | 095600 | 667292355 | 6890 | 6880 | 6890 | 6880 | 332 |
| 580 | 20250409 | 095500 | 665007715 | 6880 | 6870 | 6880 | 6870 | 116 |
| 581 | 20250409 | 095400 | 664209835 | 6870 | 6890 | 6890 | 6870 | 372 |
| 582 | 20250409 | 095300 | 661652265 | 6890 | 6880 | 6890 | 6880 | 21 |
| 583 | 20250409 | 095200 | 661507605 | 6880 | 6900 | 6900 | 6880 | 208 |
| 584 | 20250409 | 095100 | 660073875 | 6900 | 6890 | 6900 | 6890 | 96 |
| 585 | 20250409 | 095000 | 659412345 | 6890 | 6870 | 6890 | 6870 | 304 |
| 586 | 20250409 | 094900 | 657318895 | 6890 | 6880 | 6890 | 6870 | 246 |
| 587 | 20250409 | 094800 | 655625745 | 6890 | 6890 | 6890 | 6870 | 594 |
| 588 | 20250409 | 094700 | 651538205 | 6890 | 6910 | 6910 | 6880 | 1052 |
| 589 | 20250409 | 094600 | 644285005 | 6920 | 6920 | 6920 | 6910 | 163 |
| 590 | 20250409 | 094500 | 643157815 | 6920 | 6930 | 6930 | 6920 | 275 |
| 591 | 20250409 | 094400 | 641254805 | 6920 | 6910 | 6920 | 6910 | 1426 |
| 592 | 20250409 | 094300 | 631387835 | 6900 | 6910 | 6910 | 6900 | 251 |
| 593 | 20250409 | 094200 | 629653475 | 6900 | 6900 | 6900 | 6900 | 100 |
| 594 | 20250409 | 094100 | 628963475 | 6900 | 6910 | 6920 | 6900 | 243 |
| 595 | 20250409 | 094000 | 627284775 | 6920 | 6910 | 6930 | 6910 | 2100 |
| 596 | 20250409 | 093900 | 612756135 | 6900 | 6910 | 6910 | 6900 | 100 |
| 597 | 20250409 | 093800 | 612065920 | 6910 | 6900 | 6910 | 6890 | 874 |
| 598 | 20250409 | 093700 | 606032430 | 6900 | 6910 | 6910 | 6880 | 295 |
| 599 | 20250409 | 093600 | 603997630 | 6900 | 6900 | 6900 | 6890 | 94 |
| 600 | 20250409 | 093500 | 603349550 | 6900 | 6910 | 6910 | 6890 | 102 |
| 601 | 20250409 | 093400 | 602645620 | 6920 | 6930 | 6930 | 6920 | 239 |
| 602 | 20250409 | 093300 | 600990740 | 6930 | 6910 | 6930 | 6910 | 2060 |
| 603 | 20250409 | 093200 | 586734480 | 6930 | 6930 | 6930 | 6910 | 725 |
| 604 | 20250409 | 093100 | 581714380 | 6900 | 6910 | 6930 | 6900 | 268 |
| 605 | 20250409 | 093000 | 579859300 | 6910 | 6870 | 6910 | 6870 | 733 |
| 606 | 20250409 | 092900 | 574807840 | 6870 | 6840 | 6870 | 6840 | 2649 |
| 607 | 20250409 | 092800 | 556676300 | 6830 | 6840 | 6840 | 6820 | 1224 |
| 608 | 20250409 | 092700 | 548315780 | 6840 | 6860 | 6860 | 6840 | 6805 |
| 609 | 20250409 | 092600 | 501708050 | 6860 | 6870 | 6870 | 6850 | 2568 |
| 610 | 20250409 | 092500 | 484099880 | 6870 | 6890 | 6890 | 6860 | 6069 |
| 611 | 20250409 | 092400 | 442402760 | 6890 | 6890 | 6890 | 6890 | 67 |
| 612 | 20250409 | 092300 | 441941130 | 6890 | 6910 | 6910 | 6890 | 1004 |
| 613 | 20250409 | 092200 | 435022070 | 6910 | 6900 | 6910 | 6900 | 458 |
| 614 | 20250409 | 092100 | 431859900 | 6900 | 6900 | 6910 | 6900 | 2292 |
| 615 | 20250409 | 092000 | 416032460 | 6900 | 6910 | 6920 | 6900 | 656 |
| 616 | 20250409 | 091900 | 411504250 | 6910 | 6930 | 6940 | 6910 | 779 |
| 617 | 20250409 | 091800 | 406117560 | 6930 | 6910 | 6930 | 6910 | 505 |
| 618 | 20250409 | 091700 | 402622910 | 6910 | 6940 | 7020 | 6910 | 2991 |
| 619 | 20250409 | 091600 | 381902060 | 6950 | 6990 | 6990 | 6940 | 159 |
| 620 | 20250409 | 091500 | 380793130 | 6990 | 6930 | 6990 | 6930 | 1660 |
| 621 | 20250409 | 091400 | 369212430 | 6970 | 6920 | 6970 | 6920 | 939 |
| 622 | 20250409 | 091300 | 362670490 | 6930 | 6930 | 6950 | 6920 | 1195 |
| 623 | 20250409 | 091200 | 354384800 | 6960 | 6900 | 6970 | 6900 | 1146 |
| 624 | 20250409 | 091100 | 346447850 | 6910 | 6910 | 6910 | 6900 | 1530 |
| 625 | 20250409 | 091000 | 335884080 | 6910 | 6920 | 6920 | 6900 | 592 |
| 626 | 20250409 | 090900 | 331789090 | 6910 | 6940 | 6940 | 6910 | 401 |
| 627 | 20250409 | 090800 | 329017350 | 6920 | 6940 | 6950 | 6910 | 4757 |
| 628 | 20250409 | 090700 | 296061900 | 7000 | 6980 | 7000 | 6940 | 1466 |
| 629 | 20250409 | 090600 | 285841150 | 6980 | 6950 | 6980 | 6940 | 2344 |
| 630 | 20250409 | 090500 | 269525610 | 6920 | 6940 | 6960 | 6910 | 693 |
| 631 | 20250409 | 090400 | 264728210 | 6940 | 6950 | 6970 | 6930 | 4865 |
| 632 | 20250409 | 090300 | 230943940 | 6950 | 6930 | 6980 | 6930 | 4550 |
| 633 | 20250409 | 090200 | 199290630 | 6980 | 6980 | 7030 | 6940 | 15736 |
| 634 | 20250409 | 090100 | 89135010 | 7010 | 7060 | 7060 | 6970 | 5162 |
| 635 | 20250409 | 090000 | 53057020 | 6970 | 6950 | 7030 | 6950 | 7625 |