30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 3 | 20250404 | 192100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 4 | 20250404 | 192000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 5 | 20250404 | 191900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 6 | 20250404 | 191800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 7 | 20250404 | 191700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 8 | 20250404 | 191600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 9 | 20250404 | 191500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 10 | 20250404 | 191400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 11 | 20250404 | 191300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 12 | 20250404 | 191200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 13 | 20250404 | 191100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 14 | 20250404 | 191000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 15 | 20250404 | 190900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 16 | 20250404 | 190800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 17 | 20250404 | 190700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 18 | 20250404 | 190600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 19 | 20250404 | 190500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 20 | 20250404 | 190400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 21 | 20250404 | 190300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 22 | 20250404 | 190200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 23 | 20250404 | 190100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 24 | 20250404 | 190000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 25 | 20250404 | 185900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 26 | 20250404 | 185800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 27 | 20250404 | 185700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 28 | 20250404 | 185600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 29 | 20250404 | 185500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 30 | 20250404 | 185400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 31 | 20250404 | 185300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 32 | 20250404 | 185200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 33 | 20250404 | 185100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 34 | 20250404 | 185000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 35 | 20250404 | 184900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 36 | 20250404 | 184800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 37 | 20250404 | 184700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 38 | 20250404 | 184600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 39 | 20250404 | 184500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 40 | 20250404 | 184400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 41 | 20250404 | 184300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 42 | 20250404 | 184200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 43 | 20250404 | 184100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 44 | 20250404 | 184000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 45 | 20250404 | 183900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 46 | 20250404 | 183800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 47 | 20250404 | 183700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 48 | 20250404 | 183600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 49 | 20250404 | 183500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 50 | 20250404 | 183400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 51 | 20250404 | 183300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 52 | 20250404 | 183200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 53 | 20250404 | 183100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 54 | 20250404 | 183000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 55 | 20250404 | 182900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 56 | 20250404 | 182800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 57 | 20250404 | 182700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 58 | 20250404 | 182600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 59 | 20250404 | 182500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 60 | 20250404 | 182400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 61 | 20250404 | 182300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 62 | 20250404 | 182200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 63 | 20250404 | 182100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 64 | 20250404 | 182000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 65 | 20250404 | 181900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 66 | 20250404 | 181800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 67 | 20250404 | 181700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 68 | 20250404 | 181600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 69 | 20250404 | 181500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 70 | 20250404 | 181400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 71 | 20250404 | 181300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 72 | 20250404 | 181200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 73 | 20250404 | 181100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 74 | 20250404 | 181000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 75 | 20250404 | 180900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 76 | 20250404 | 180800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 77 | 20250404 | 180700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 78 | 20250404 | 180600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 79 | 20250404 | 180500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 80 | 20250404 | 180400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 81 | 20250404 | 180300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 82 | 20250404 | 180200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 83 | 20250404 | 180100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 84 | 20250404 | 180000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 85 | 20250404 | 175900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 86 | 20250404 | 175800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 87 | 20250404 | 175700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 88 | 20250404 | 175600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 89 | 20250404 | 175500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 90 | 20250404 | 175400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 91 | 20250404 | 175300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 92 | 20250404 | 175200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 93 | 20250404 | 175100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 94 | 20250404 | 175000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 95 | 20250404 | 174900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 96 | 20250404 | 174800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 97 | 20250404 | 174700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 98 | 20250404 | 174600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 99 | 20250404 | 174500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 100 | 20250404 | 174400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 101 | 20250404 | 174300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 102 | 20250404 | 174200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 103 | 20250404 | 174100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 104 | 20250404 | 174000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 105 | 20250404 | 173900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 106 | 20250404 | 173800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 107 | 20250404 | 173700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 108 | 20250404 | 173600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 109 | 20250404 | 173500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 110 | 20250404 | 173400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 111 | 20250404 | 173300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 112 | 20250404 | 173200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 113 | 20250404 | 173100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 114 | 20250404 | 173000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 115 | 20250404 | 172900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 116 | 20250404 | 172800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 117 | 20250404 | 172700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 118 | 20250404 | 172600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 119 | 20250404 | 172500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 120 | 20250404 | 172400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 121 | 20250404 | 172300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 122 | 20250404 | 172200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 123 | 20250404 | 172100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 124 | 20250404 | 172000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 125 | 20250404 | 171900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 126 | 20250404 | 171800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 127 | 20250404 | 171700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 128 | 20250404 | 171600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 129 | 20250404 | 171500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 130 | 20250404 | 171400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 131 | 20250404 | 171300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 132 | 20250404 | 171200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 133 | 20250404 | 171100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 134 | 20250404 | 171000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 135 | 20250404 | 170900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 136 | 20250404 | 170800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 137 | 20250404 | 170700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 138 | 20250404 | 170600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 139 | 20250404 | 170500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 140 | 20250404 | 170400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 141 | 20250404 | 170300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 142 | 20250404 | 170200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 143 | 20250404 | 170100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 144 | 20250404 | 170000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 145 | 20250404 | 165900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 146 | 20250404 | 165800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 147 | 20250404 | 165700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 148 | 20250404 | 165600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 149 | 20250404 | 165500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 150 | 20250404 | 165400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 151 | 20250404 | 165300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 152 | 20250404 | 165200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 153 | 20250404 | 165100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 154 | 20250404 | 165000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 155 | 20250404 | 164900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 156 | 20250404 | 164800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 157 | 20250404 | 164700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 158 | 20250404 | 164600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 159 | 20250404 | 164500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 160 | 20250404 | 164400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 161 | 20250404 | 164300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 162 | 20250404 | 164200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 163 | 20250404 | 164100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 164 | 20250404 | 164000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 165 | 20250404 | 163900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 166 | 20250404 | 163800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 167 | 20250404 | 163700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 168 | 20250404 | 163600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 169 | 20250404 | 163500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 170 | 20250404 | 163400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 171 | 20250404 | 163300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 172 | 20250404 | 163200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 173 | 20250404 | 163100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 174 | 20250404 | 163000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 175 | 20250404 | 162900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 176 | 20250404 | 162800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 177 | 20250404 | 162700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 178 | 20250404 | 162600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 179 | 20250404 | 162500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 180 | 20250404 | 162400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 181 | 20250404 | 162300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 182 | 20250404 | 162200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 183 | 20250404 | 162100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 184 | 20250404 | 162000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 185 | 20250404 | 161900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 186 | 20250404 | 161800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 187 | 20250404 | 161700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 188 | 20250404 | 161600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 189 | 20250404 | 161500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 190 | 20250404 | 161400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 191 | 20250404 | 161300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 192 | 20250404 | 161200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 193 | 20250404 | 161100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 194 | 20250404 | 161000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 195 | 20250404 | 160900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 196 | 20250404 | 160800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 197 | 20250404 | 160700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 198 | 20250404 | 160600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 199 | 20250404 | 160500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 200 | 20250404 | 160400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 201 | 20250404 | 160300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 202 | 20250404 | 160200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 203 | 20250404 | 160100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 204 | 20250404 | 160000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 205 | 20250404 | 155900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 206 | 20250404 | 155800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 207 | 20250404 | 155700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 208 | 20250404 | 155600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 209 | 20250404 | 155500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 210 | 20250404 | 155400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 211 | 20250404 | 155300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 212 | 20250404 | 155200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 213 | 20250404 | 155100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 214 | 20250404 | 155000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 215 | 20250404 | 154900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 216 | 20250404 | 154800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 217 | 20250404 | 154700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 218 | 20250404 | 154600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 219 | 20250404 | 154500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 220 | 20250404 | 154400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 221 | 20250404 | 154300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 222 | 20250404 | 154200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 223 | 20250404 | 154100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 224 | 20250404 | 154000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 225 | 20250404 | 153900 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 226 | 20250404 | 153800 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 227 | 20250404 | 153700 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 228 | 20250404 | 153600 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 229 | 20250404 | 153500 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 230 | 20250404 | 153400 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 231 | 20250404 | 153300 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 232 | 20250404 | 153200 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 233 | 20250404 | 153100 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 0 |
| 234 | 20250404 | 153000 | 1096568485 | 5990 | 5990 | 5990 | 5990 | 1578 |
| 235 | 20250404 | 152900 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20250404 | 152800 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20250404 | 152700 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 238 | 20250404 | 152600 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20250404 | 152500 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20250404 | 152400 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20250404 | 152300 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 242 | 20250404 | 152200 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 243 | 20250404 | 152100 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 244 | 20250404 | 152000 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 0 |
| 245 | 20250404 | 151900 | 1087116265 | 5980 | 5980 | 5980 | 5980 | 1 |
| 246 | 20250404 | 151800 | 1087110285 | 5980 | 5980 | 5980 | 5980 | 0 |
| 247 | 20250404 | 151700 | 1087110285 | 5980 | 5980 | 5980 | 5980 | 520 |
| 248 | 20250404 | 151600 | 1084000685 | 5980 | 5970 | 5980 | 5960 | 210 |
| 249 | 20250404 | 151500 | 1082747725 | 5960 | 5960 | 5960 | 5960 | 91 |
| 250 | 20250404 | 151400 | 1082205365 | 5980 | 5980 | 5980 | 5980 | 100 |
| 251 | 20250404 | 151300 | 1081607365 | 5980 | 5970 | 5980 | 5960 | 863 |
| 252 | 20250404 | 151200 | 1076446665 | 5970 | 5970 | 5970 | 5960 | 2009 |
| 253 | 20250404 | 151100 | 1064471185 | 5970 | 5970 | 5970 | 5970 | 156 |
| 254 | 20250404 | 151000 | 1063539865 | 5980 | 5980 | 5980 | 5980 | 410 |
| 255 | 20250404 | 150900 | 1061088065 | 5980 | 5980 | 5980 | 5980 | 200 |
| 256 | 20250404 | 150800 | 1059892065 | 5980 | 5980 | 5980 | 5980 | 0 |
| 257 | 20250404 | 150700 | 1059892065 | 5980 | 5980 | 5980 | 5980 | 0 |
| 258 | 20250404 | 150600 | 1059892065 | 5980 | 5980 | 5980 | 5980 | 0 |
| 259 | 20250404 | 150500 | 1059892065 | 5980 | 5980 | 5980 | 5980 | 600 |
| 260 | 20250404 | 150400 | 1056304065 | 5980 | 5995 | 5995 | 5975 | 782 |
| 261 | 20250404 | 150300 | 1051628770 | 5995 | 5995 | 5995 | 5995 | 0 |
| 262 | 20250404 | 150200 | 1051628770 | 5995 | 5995 | 5995 | 5995 | 40 |
| 263 | 20250404 | 150100 | 1051388970 | 5990 | 6000 | 6000 | 5990 | 6 |
| 264 | 20250404 | 150000 | 1051352995 | 5970 | 5970 | 5970 | 5970 | 0 |
| 265 | 20250404 | 145900 | 1051352995 | 5970 | 5980 | 5980 | 5970 | 258 |
| 266 | 20250404 | 145800 | 1049810225 | 5960 | 5960 | 5960 | 5960 | 292 |
| 267 | 20250404 | 145700 | 1048069905 | 5980 | 5980 | 5980 | 5980 | 364 |
| 268 | 20250404 | 145600 | 1045893185 | 5980 | 5990 | 5990 | 5980 | 937 |
| 269 | 20250404 | 145500 | 1040289455 | 6000 | 6000 | 6000 | 6000 | 152 |
| 270 | 20250404 | 145400 | 1039377455 | 6020 | 6020 | 6020 | 6020 | 0 |
| 271 | 20250404 | 145300 | 1039377455 | 6020 | 6020 | 6020 | 6020 | 0 |
| 272 | 20250404 | 145200 | 1039377455 | 6020 | 6020 | 6020 | 6020 | 0 |
| 273 | 20250404 | 145100 | 1039377455 | 6020 | 6020 | 6020 | 6020 | 0 |
| 274 | 20250404 | 145000 | 1039377455 | 6020 | 6010 | 6020 | 6010 | 763 |
| 275 | 20250404 | 144900 | 1034789835 | 6020 | 6020 | 6020 | 6020 | 432 |
| 276 | 20250404 | 144800 | 1032189195 | 6030 | 6040 | 6040 | 6030 | 1305 |
| 277 | 20250404 | 144700 | 1024320035 | 6040 | 6040 | 6040 | 6040 | 51 |
| 278 | 20250404 | 144600 | 1024011995 | 6040 | 6040 | 6040 | 6040 | 906 |
| 279 | 20250404 | 144500 | 1018539755 | 6030 | 6030 | 6030 | 6030 | 1501 |
| 280 | 20250404 | 144400 | 1009488725 | 6030 | 6030 | 6030 | 6030 | 0 |
| 281 | 20250404 | 144300 | 1009488725 | 6030 | 6030 | 6030 | 6030 | 327 |
| 282 | 20250404 | 144200 | 1007516915 | 6030 | 6020 | 6040 | 6020 | 3790 |
| 283 | 20250404 | 144100 | 984676315 | 6010 | 6010 | 6010 | 6010 | 939 |
| 284 | 20250404 | 144000 | 979032925 | 6010 | 5970 | 6010 | 5970 | 1874 |
| 285 | 20250404 | 143900 | 967797725 | 5950 | 5980 | 5980 | 5950 | 361 |
| 286 | 20250404 | 143800 | 965648005 | 5980 | 5980 | 5980 | 5980 | 101 |
| 287 | 20250404 | 143700 | 965044025 | 5980 | 5950 | 5980 | 5950 | 116 |
| 288 | 20250404 | 143600 | 964350675 | 5950 | 5950 | 5950 | 5950 | 0 |
| 289 | 20250404 | 143500 | 964350675 | 5950 | 5950 | 5950 | 5950 | 1 |
| 290 | 20250404 | 143400 | 964344725 | 5950 | 5950 | 5950 | 5950 | 500 |
| 291 | 20250404 | 143300 | 961369725 | 5950 | 5950 | 5950 | 5950 | 0 |
| 292 | 20250404 | 143200 | 961369725 | 5950 | 5950 | 5950 | 5950 | 70 |
| 293 | 20250404 | 143100 | 960953225 | 5950 | 5950 | 5950 | 5950 | 7 |
| 294 | 20250404 | 143000 | 960911575 | 5940 | 5940 | 5940 | 5940 | 0 |
| 295 | 20250404 | 142900 | 960911575 | 5940 | 5950 | 5950 | 5940 | 400 |
| 296 | 20250404 | 142800 | 958533255 | 5990 | 5990 | 5990 | 5990 | 0 |
| 297 | 20250404 | 142700 | 958533255 | 5990 | 5980 | 5990 | 5980 | 1836 |
| 298 | 20250404 | 142600 | 947545015 | 5980 | 5960 | 5980 | 5960 | 1425 |
| 299 | 20250404 | 142500 | 939040495 | 5940 | 5940 | 5940 | 5940 | 0 |
| 300 | 20250404 | 142400 | 939040495 | 5940 | 5940 | 5940 | 5940 | 0 |
| 301 | 20250404 | 142300 | 939040495 | 5940 | 5940 | 5940 | 5940 | 0 |
| 302 | 20250404 | 142200 | 939040495 | 5940 | 5940 | 5940 | 5940 | 73 |
| 303 | 20250404 | 142100 | 938606875 | 5940 | 5930 | 5940 | 5930 | 172 |
| 304 | 20250404 | 142000 | 937585715 | 5930 | 5930 | 5930 | 5930 | 305 |
| 305 | 20250404 | 141900 | 935777065 | 5920 | 5920 | 5920 | 5920 | 790 |
| 306 | 20250404 | 141800 | 931100265 | 5900 | 5910 | 5910 | 5900 | 100 |
| 307 | 20250404 | 141700 | 930510215 | 5900 | 5900 | 5900 | 5900 | 0 |
| 308 | 20250404 | 141600 | 930510215 | 5900 | 5900 | 5900 | 5900 | 0 |
| 309 | 20250404 | 141500 | 930510215 | 5900 | 5900 | 5900 | 5900 | 0 |
| 310 | 20250404 | 141400 | 930510215 | 5900 | 5880 | 5900 | 5880 | 384 |
| 311 | 20250404 | 141300 | 928248825 | 5880 | 5880 | 5880 | 5880 | 190 |
| 312 | 20250404 | 141200 | 927131625 | 5880 | 5880 | 5880 | 5880 | 0 |
| 313 | 20250404 | 141100 | 927131625 | 5880 | 5880 | 5880 | 5880 | 100 |
| 314 | 20250404 | 141000 | 926543625 | 5885 | 5870 | 5885 | 5870 | 97 |
| 315 | 20250404 | 140900 | 925973800 | 5870 | 5880 | 5880 | 5870 | 418 |
| 316 | 20250404 | 140800 | 923519640 | 5880 | 5880 | 5880 | 5880 | 1066 |
| 317 | 20250404 | 140700 | 917251560 | 5880 | 5880 | 5880 | 5880 | 0 |
| 318 | 20250404 | 140600 | 917251560 | 5880 | 5870 | 5880 | 5870 | 256 |
| 319 | 20250404 | 140500 | 915748780 | 5890 | 5860 | 5890 | 5860 | 38 |
| 320 | 20250404 | 140400 | 915525890 | 5860 | 5860 | 5860 | 5860 | 1100 |
| 321 | 20250404 | 140300 | 909079890 | 5880 | 5880 | 5880 | 5880 | 0 |
| 322 | 20250404 | 140200 | 909079890 | 5880 | 5880 | 5880 | 5880 | 0 |
| 323 | 20250404 | 140100 | 909079890 | 5880 | 5880 | 5890 | 5870 | 652 |
| 324 | 20250404 | 140000 | 905249670 | 5880 | 5880 | 5880 | 5870 | 1129 |
| 325 | 20250404 | 135900 | 898618500 | 5920 | 5870 | 5920 | 5870 | 932 |
| 326 | 20250404 | 135800 | 893142660 | 5870 | 5870 | 5870 | 5870 | 1 |
| 327 | 20250404 | 135700 | 893136790 | 5900 | 5900 | 5900 | 5900 | 603 |
| 328 | 20250404 | 135600 | 889579090 | 5870 | 5870 | 5870 | 5870 | 0 |
| 329 | 20250404 | 135500 | 889579090 | 5870 | 5870 | 5870 | 5870 | 915 |
| 330 | 20250404 | 135400 | 884208040 | 5900 | 5900 | 5900 | 5900 | 372 |
| 331 | 20250404 | 135300 | 882013240 | 5920 | 5920 | 5920 | 5920 | 220 |
| 332 | 20250404 | 135200 | 880710840 | 5920 | 5920 | 5920 | 5920 | 0 |
| 333 | 20250404 | 135100 | 880710840 | 5920 | 5920 | 5920 | 5920 | 366 |
| 334 | 20250404 | 135000 | 878544120 | 5930 | 5930 | 5930 | 5930 | 9 |
| 335 | 20250404 | 134900 | 878490750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 336 | 20250404 | 134800 | 878490750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 337 | 20250404 | 134700 | 878490750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 338 | 20250404 | 134600 | 878490750 | 5930 | 5930 | 5930 | 5930 | 2 |
| 339 | 20250404 | 134500 | 878478890 | 5930 | 5930 | 5930 | 5930 | 20 |
| 340 | 20250404 | 134400 | 878360290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 341 | 20250404 | 134300 | 878360290 | 5930 | 5930 | 5930 | 5930 | 52 |
| 342 | 20250404 | 134200 | 878051930 | 5940 | 5940 | 5940 | 5940 | 3 |
| 343 | 20250404 | 134100 | 878034110 | 5950 | 5950 | 5950 | 5950 | 269 |
| 344 | 20250404 | 134000 | 876433560 | 5950 | 5940 | 5950 | 5940 | 254 |
| 345 | 20250404 | 133900 | 874922950 | 5940 | 5940 | 5940 | 5940 | 0 |
| 346 | 20250404 | 133800 | 874922950 | 5940 | 5940 | 5940 | 5930 | 388 |
| 347 | 20250404 | 133700 | 872621300 | 5930 | 5930 | 5930 | 5930 | 0 |
| 348 | 20250404 | 133600 | 872621300 | 5930 | 5930 | 5930 | 5930 | 3 |
| 349 | 20250404 | 133500 | 872603510 | 5930 | 5930 | 5930 | 5930 | 0 |
| 350 | 20250404 | 133400 | 872603510 | 5930 | 5930 | 5930 | 5930 | 1 |
| 351 | 20250404 | 133300 | 872597580 | 5930 | 5930 | 5930 | 5930 | 369 |
| 352 | 20250404 | 133200 | 870409410 | 5930 | 5930 | 5930 | 5930 | 0 |
| 353 | 20250404 | 133100 | 870409410 | 5930 | 5930 | 5930 | 5930 | 100 |
| 354 | 20250404 | 133000 | 869816410 | 5930 | 5940 | 5940 | 5930 | 422 |
| 355 | 20250404 | 132900 | 867312400 | 5940 | 5940 | 5940 | 5940 | 0 |
| 356 | 20250404 | 132800 | 867312400 | 5940 | 5940 | 5940 | 5940 | 0 |
| 357 | 20250404 | 132700 | 867312400 | 5940 | 5940 | 5940 | 5940 | 311 |
| 358 | 20250404 | 132600 | 865465060 | 5940 | 5950 | 5950 | 5940 | 202 |
| 359 | 20250404 | 132500 | 864263180 | 5960 | 5960 | 5960 | 5960 | 454 |
| 360 | 20250404 | 132400 | 861557340 | 5970 | 5970 | 5970 | 5970 | 514 |
| 361 | 20250404 | 132300 | 858488760 | 5970 | 5970 | 5970 | 5970 | 9 |
| 362 | 20250404 | 132200 | 858435030 | 5980 | 5980 | 5980 | 5980 | 167 |
| 363 | 20250404 | 132100 | 857436370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 364 | 20250404 | 132000 | 857436370 | 5980 | 5980 | 5980 | 5980 | 10 |
| 365 | 20250404 | 131900 | 857376570 | 5970 | 5970 | 5970 | 5970 | 0 |
| 366 | 20250404 | 131800 | 857376570 | 5970 | 5970 | 5970 | 5970 | 0 |
| 367 | 20250404 | 131700 | 857376570 | 5970 | 5970 | 5970 | 5970 | 55 |
| 368 | 20250404 | 131600 | 857048220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 369 | 20250404 | 131500 | 857048220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 370 | 20250404 | 131400 | 857048220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 371 | 20250404 | 131300 | 857048220 | 5960 | 5960 | 5960 | 5960 | 70 |
| 372 | 20250404 | 131200 | 856631020 | 5960 | 5960 | 5960 | 5960 | 0 |
| 373 | 20250404 | 131100 | 856631020 | 5960 | 5960 | 5960 | 5960 | 0 |
| 374 | 20250404 | 131000 | 856631020 | 5960 | 5960 | 5960 | 5960 | 0 |
| 375 | 20250404 | 130900 | 856631020 | 5960 | 5990 | 5990 | 5960 | 641 |
| 376 | 20250404 | 130800 | 852804380 | 5990 | 5990 | 5990 | 5990 | 0 |
| 377 | 20250404 | 130700 | 852804380 | 5990 | 5990 | 5990 | 5990 | 0 |
| 378 | 20250404 | 130600 | 852804380 | 5990 | 6000 | 6000 | 5980 | 332 |
| 379 | 20250404 | 130500 | 850816270 | 6000 | 6000 | 6000 | 6000 | 83 |
| 380 | 20250404 | 130400 | 850318270 | 6000 | 6000 | 6000 | 6000 | 50 |
| 381 | 20250404 | 130300 | 850018270 | 6010 | 6010 | 6010 | 6010 | 0 |
| 382 | 20250404 | 130200 | 850018270 | 6010 | 6000 | 6010 | 6000 | 282 |
| 383 | 20250404 | 130100 | 848325680 | 6000 | 5990 | 6000 | 5990 | 107 |
| 384 | 20250404 | 130000 | 847683750 | 5980 | 5950 | 5980 | 5940 | 625 |
| 385 | 20250404 | 125900 | 843965640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 386 | 20250404 | 125800 | 843965640 | 5950 | 5950 | 5950 | 5950 | 371 |
| 387 | 20250404 | 125700 | 841758190 | 5950 | 5950 | 5950 | 5950 | 0 |
| 388 | 20250404 | 125600 | 841758190 | 5950 | 5990 | 5990 | 5940 | 631 |
| 389 | 20250404 | 125500 | 838003310 | 5970 | 6010 | 6010 | 5970 | 1260 |
| 390 | 20250404 | 125400 | 830442620 | 6020 | 6020 | 6020 | 6020 | 100 |
| 391 | 20250404 | 125300 | 829840620 | 6010 | 6010 | 6010 | 6010 | 49 |
| 392 | 20250404 | 125200 | 829546130 | 6010 | 6010 | 6010 | 6010 | 120 |
| 393 | 20250404 | 125100 | 828824930 | 6010 | 6020 | 6020 | 6000 | 455 |
| 394 | 20250404 | 125000 | 826089940 | 6010 | 6030 | 6030 | 6010 | 289 |
| 395 | 20250404 | 124900 | 824350220 | 6020 | 6020 | 6020 | 6020 | 136 |
| 396 | 20250404 | 124800 | 823531500 | 6040 | 5970 | 6040 | 5970 | 10488 |
| 397 | 20250404 | 124700 | 760565010 | 5970 | 5960 | 5970 | 5960 | 1240 |
| 398 | 20250404 | 124600 | 753168440 | 5950 | 5930 | 5950 | 5930 | 388 |
| 399 | 20250404 | 124500 | 750862940 | 5930 | 5930 | 5930 | 5930 | 0 |
| 400 | 20250404 | 124400 | 750862940 | 5930 | 5930 | 5930 | 5930 | 44 |
| 401 | 20250404 | 124300 | 750602020 | 5920 | 5920 | 5920 | 5920 | 75 |
| 402 | 20250404 | 124200 | 750158020 | 5920 | 5940 | 5940 | 5920 | 300 |
| 403 | 20250404 | 124100 | 748377620 | 5940 | 5930 | 5940 | 5930 | 223 |
| 404 | 20250404 | 124000 | 747053170 | 5930 | 5930 | 5930 | 5930 | 570 |
| 405 | 20250404 | 123900 | 743673070 | 5930 | 5930 | 5930 | 5930 | 10 |
| 406 | 20250404 | 123800 | 743613770 | 5930 | 5930 | 5930 | 5930 | 1 |
| 407 | 20250404 | 123700 | 743607840 | 5930 | 5930 | 5940 | 5930 | 36 |
| 408 | 20250404 | 123600 | 743394160 | 5940 | 5930 | 5940 | 5930 | 32 |
| 409 | 20250404 | 123500 | 743204090 | 5930 | 5930 | 5930 | 5930 | 124 |
| 410 | 20250404 | 123400 | 742468770 | 5930 | 5930 | 5930 | 5920 | 314 |
| 411 | 20250404 | 123300 | 740607120 | 5900 | 5890 | 5910 | 5890 | 91 |
| 412 | 20250404 | 123200 | 740070280 | 5880 | 5860 | 5880 | 5860 | 49 |
| 413 | 20250404 | 123100 | 739783080 | 5860 | 5860 | 5860 | 5860 | 90 |
| 414 | 20250404 | 123000 | 739255680 | 5880 | 5870 | 5890 | 5840 | 457 |
| 415 | 20250404 | 122900 | 736578440 | 5870 | 5880 | 5880 | 5870 | 5 |
| 416 | 20250404 | 122800 | 736549050 | 5840 | 5840 | 5840 | 5840 | 2 |
| 417 | 20250404 | 122700 | 736537370 | 5840 | 5840 | 5840 | 5840 | 3 |
| 418 | 20250404 | 122600 | 736519850 | 5840 | 5840 | 5840 | 5840 | 62 |
| 419 | 20250404 | 122500 | 736157770 | 5840 | 5840 | 5840 | 5840 | 0 |
| 420 | 20250404 | 122400 | 736157770 | 5840 | 5840 | 5840 | 5840 | 189 |
| 421 | 20250404 | 122300 | 735054010 | 5840 | 5840 | 5840 | 5840 | 0 |
| 422 | 20250404 | 122200 | 735054010 | 5840 | 5840 | 5840 | 5840 | 155 |
| 423 | 20250404 | 122100 | 734148810 | 5840 | 5840 | 5840 | 5840 | 11 |
| 424 | 20250404 | 122000 | 734084570 | 5840 | 5840 | 5840 | 5840 | 200 |
| 425 | 20250404 | 121900 | 732916570 | 5830 | 5870 | 5870 | 5830 | 996 |
| 426 | 20250404 | 121800 | 727096820 | 5870 | 5870 | 5870 | 5870 | 110 |
| 427 | 20250404 | 121700 | 726451120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 428 | 20250404 | 121600 | 726451120 | 5870 | 5870 | 5870 | 5870 | 208 |
| 429 | 20250404 | 121500 | 725230160 | 5880 | 5880 | 5880 | 5880 | 16 |
| 430 | 20250404 | 121400 | 725136080 | 5870 | 5860 | 5870 | 5860 | 143 |
| 431 | 20250404 | 121300 | 724296690 | 5860 | 5860 | 5860 | 5860 | 118 |
| 432 | 20250404 | 121200 | 723605210 | 5860 | 5860 | 5860 | 5860 | 112 |
| 433 | 20250404 | 121100 | 722948890 | 5860 | 5860 | 5860 | 5860 | 1576 |
| 434 | 20250404 | 121000 | 713713530 | 5860 | 5860 | 5860 | 5860 | 419 |
| 435 | 20250404 | 120900 | 711258190 | 5860 | 5870 | 5870 | 5860 | 750 |
| 436 | 20250404 | 120800 | 706857010 | 5870 | 5870 | 5870 | 5870 | 1 |
| 437 | 20250404 | 120700 | 706851140 | 5870 | 5880 | 5880 | 5870 | 867 |
| 438 | 20250404 | 120600 | 701758930 | 5900 | 5900 | 5900 | 5880 | 831 |
| 439 | 20250404 | 120500 | 696860420 | 5910 | 5920 | 5920 | 5910 | 1070 |
| 440 | 20250404 | 120400 | 690536310 | 5920 | 5930 | 5940 | 5920 | 85 |
| 441 | 20250404 | 120300 | 690032350 | 5940 | 5940 | 5940 | 5940 | 10 |
| 442 | 20250404 | 120200 | 689972950 | 5940 | 5940 | 5940 | 5940 | 60 |
| 443 | 20250404 | 120100 | 689616550 | 5940 | 5940 | 5940 | 5940 | 140 |
| 444 | 20250404 | 120000 | 688784950 | 5960 | 5950 | 5960 | 5950 | 149 |
| 445 | 20250404 | 115900 | 687896920 | 5960 | 5960 | 5960 | 5960 | 170 |
| 446 | 20250404 | 115800 | 686883720 | 5960 | 5960 | 5960 | 5960 | 1 |
| 447 | 20250404 | 115700 | 686877760 | 5960 | 5950 | 5960 | 5950 | 1689 |
| 448 | 20250404 | 115600 | 676811440 | 5950 | 5950 | 5950 | 5950 | 84 |
| 449 | 20250404 | 115500 | 676311640 | 5950 | 5930 | 5950 | 5930 | 750 |
| 450 | 20250404 | 115400 | 671850470 | 5930 | 5920 | 5930 | 5920 | 63 |
| 451 | 20250404 | 115300 | 671477320 | 5870 | 5890 | 5920 | 5870 | 740 |
| 452 | 20250404 | 115200 | 667102300 | 5890 | 5890 | 5890 | 5890 | 84 |
| 453 | 20250404 | 115100 | 666607540 | 5890 | 5890 | 5890 | 5890 | 491 |
| 454 | 20250404 | 115000 | 663715550 | 5890 | 5890 | 5890 | 5890 | 0 |
| 455 | 20250404 | 114900 | 663715550 | 5890 | 5890 | 5890 | 5890 | 0 |
| 456 | 20250404 | 114800 | 663715550 | 5890 | 5890 | 5890 | 5890 | 90 |
| 457 | 20250404 | 114700 | 663185450 | 5890 | 5880 | 5890 | 5880 | 213 |
| 458 | 20250404 | 114600 | 661931890 | 5880 | 5890 | 5890 | 5880 | 2 |
| 459 | 20250404 | 114500 | 661920120 | 5840 | 5850 | 5850 | 5840 | 580 |
| 460 | 20250404 | 114400 | 658532120 | 5840 | 5900 | 5900 | 5840 | 452 |
| 461 | 20250404 | 114300 | 655876380 | 5900 | 5900 | 5900 | 5900 | 30 |
| 462 | 20250404 | 114200 | 655699380 | 5900 | 5900 | 5900 | 5900 | 11 |
| 463 | 20250404 | 114100 | 655634480 | 5900 | 5890 | 5900 | 5890 | 73 |
| 464 | 20250404 | 114000 | 655203920 | 5870 | 5860 | 5870 | 5860 | 427 |
| 465 | 20250404 | 113900 | 652698910 | 5810 | 5850 | 5850 | 5810 | 2000 |
| 466 | 20250404 | 113800 | 641035290 | 5900 | 5900 | 5900 | 5890 | 228 |
| 467 | 20250404 | 113700 | 639690590 | 5900 | 5840 | 5900 | 5840 | 253 |
| 468 | 20250404 | 113600 | 638202670 | 5850 | 5860 | 5860 | 5850 | 335 |
| 469 | 20250404 | 113500 | 636242910 | 5850 | 5840 | 5850 | 5840 | 1062 |
| 470 | 20250404 | 113400 | 630030430 | 5840 | 5870 | 5870 | 5840 | 52 |
| 471 | 20250404 | 113300 | 629726530 | 5870 | 5870 | 5870 | 5870 | 56 |
| 472 | 20250404 | 113200 | 629397810 | 5870 | 5870 | 5870 | 5870 | 73 |
| 473 | 20250404 | 113100 | 628969300 | 5870 | 5860 | 5870 | 5860 | 315 |
| 474 | 20250404 | 113000 | 627121230 | 5820 | 5820 | 5820 | 5820 | 469 |
| 475 | 20250404 | 112900 | 624391650 | 5820 | 5820 | 5820 | 5820 | 9 |
| 476 | 20250404 | 112800 | 624339270 | 5820 | 5850 | 5850 | 5815 | 848 |
| 477 | 20250404 | 112700 | 619402010 | 5880 | 5880 | 5880 | 5880 | 160 |
| 478 | 20250404 | 112600 | 618461210 | 5910 | 5920 | 5930 | 5900 | 623 |
| 479 | 20250404 | 112500 | 614775920 | 5930 | 5965 | 6010 | 5930 | 1277 |
| 480 | 20250404 | 112400 | 607151530 | 6000 | 5930 | 6000 | 5930 | 117 |
| 481 | 20250404 | 112300 | 606450720 | 6020 | 6020 | 6020 | 6020 | 34 |
| 482 | 20250404 | 112200 | 606246040 | 6020 | 5900 | 6020 | 5900 | 2267 |
| 483 | 20250404 | 112100 | 592689830 | 5950 | 5950 | 5950 | 5950 | 0 |
| 484 | 20250404 | 112000 | 592689830 | 5950 | 5950 | 5950 | 5950 | 1043 |
| 485 | 20250404 | 111900 | 586483980 | 5950 | 5960 | 5960 | 5950 | 353 |
| 486 | 20250404 | 111800 | 584383470 | 5960 | 6000 | 6000 | 5960 | 1670 |
| 487 | 20250404 | 111700 | 574393270 | 5990 | 5990 | 6020 | 5980 | 369 |
| 488 | 20250404 | 111600 | 572177500 | 6030 | 6030 | 6030 | 6030 | 0 |
| 489 | 20250404 | 111500 | 572177500 | 6030 | 5990 | 6040 | 5990 | 3616 |
| 490 | 20250404 | 111400 | 550429800 | 5990 | 6000 | 6000 | 5980 | 756 |
| 491 | 20250404 | 111300 | 545901550 | 5990 | 5940 | 6010 | 5940 | 5680 |
| 492 | 20250404 | 111200 | 511881080 | 5950 | 5950 | 5950 | 5950 | 19 |
| 493 | 20250404 | 111100 | 511768030 | 5940 | 5940 | 5940 | 5910 | 258 |
| 494 | 20250404 | 111000 | 510236230 | 5940 | 5860 | 5940 | 5850 | 2070 |
| 495 | 20250404 | 110900 | 498056760 | 5850 | 5780 | 5850 | 5780 | 1428 |
| 496 | 20250404 | 110800 | 489735490 | 5720 | 5720 | 5720 | 5720 | 0 |
| 497 | 20250404 | 110700 | 489735490 | 5720 | 5720 | 5720 | 5720 | 19 |
| 498 | 20250404 | 110600 | 489626810 | 5720 | 5820 | 5820 | 5630 | 824 |
| 499 | 20250404 | 110500 | 484965270 | 5740 | 5730 | 5740 | 5730 | 13 |
| 500 | 20250404 | 110400 | 484890740 | 5720 | 5710 | 5720 | 5650 | 2354 |
| 501 | 20250404 | 110300 | 471497480 | 5720 | 5830 | 5830 | 5710 | 5524 |
| 502 | 20250404 | 110200 | 439537800 | 5830 | 5870 | 5890 | 5830 | 1752 |
| 503 | 20250404 | 110100 | 429272380 | 5870 | 5870 | 5870 | 5870 | 0 |
| 504 | 20250404 | 110000 | 429272380 | 5870 | 5870 | 5870 | 5870 | 0 |
| 505 | 20250404 | 105900 | 429272380 | 5870 | 5880 | 5880 | 5870 | 470 |
| 506 | 20250404 | 105800 | 426512780 | 5880 | 5880 | 5890 | 5880 | 286 |
| 507 | 20250404 | 105700 | 424828470 | 5880 | 5860 | 5880 | 5860 | 1217 |
| 508 | 20250404 | 105600 | 417684760 | 5860 | 5850 | 5860 | 5850 | 530 |
| 509 | 20250404 | 105500 | 414578970 | 5850 | 5850 | 5850 | 5850 | 0 |
| 510 | 20250404 | 105400 | 414578970 | 5850 | 5850 | 5850 | 5850 | 39 |
| 511 | 20250404 | 105300 | 414350820 | 5850 | 5850 | 5850 | 5850 | 0 |
| 512 | 20250404 | 105200 | 414350820 | 5850 | 5850 | 5850 | 5850 | 20 |
| 513 | 20250404 | 105100 | 414233820 | 5840 | 5860 | 5860 | 5830 | 1395 |
| 514 | 20250404 | 105000 | 406085920 | 5870 | 5870 | 5870 | 5870 | 338 |
| 515 | 20250404 | 104900 | 404101860 | 5870 | 5870 | 5870 | 5870 | 37 |
| 516 | 20250404 | 104800 | 403884670 | 5870 | 5870 | 5870 | 5870 | 0 |
| 517 | 20250404 | 104700 | 403884670 | 5870 | 5860 | 5870 | 5860 | 12 |
| 518 | 20250404 | 104600 | 403814330 | 5860 | 5860 | 5860 | 5860 | 1 |
| 519 | 20250404 | 104500 | 403808470 | 5850 | 5850 | 5850 | 5850 | 113 |
| 520 | 20250404 | 104400 | 403147420 | 5840 | 5840 | 5840 | 5840 | 11 |
| 521 | 20250404 | 104300 | 403083180 | 5840 | 5830 | 5840 | 5830 | 126 |
| 522 | 20250404 | 104200 | 402348590 | 5830 | 5830 | 5830 | 5830 | 184 |
| 523 | 20250404 | 104100 | 401275870 | 5830 | 5830 | 5830 | 5830 | 1 |
| 524 | 20250404 | 104000 | 401270040 | 5830 | 5830 | 5830 | 5820 | 1437 |
| 525 | 20250404 | 103900 | 392906080 | 5830 | 5870 | 5870 | 5830 | 398 |
| 526 | 20250404 | 103800 | 390574550 | 5870 | 5890 | 5890 | 5870 | 695 |
| 527 | 20250404 | 103700 | 386482330 | 5900 | 5900 | 5900 | 5900 | 5 |
| 528 | 20250404 | 103600 | 386452830 | 5900 | 5900 | 5900 | 5900 | 0 |
| 529 | 20250404 | 103500 | 386452830 | 5900 | 5900 | 5900 | 5900 | 1 |
| 530 | 20250404 | 103400 | 386446930 | 5910 | 5900 | 5910 | 5900 | 826 |
| 531 | 20250404 | 103300 | 381572770 | 5910 | 5930 | 5940 | 5900 | 2689 |
| 532 | 20250404 | 103200 | 365638800 | 5930 | 5930 | 5930 | 5930 | 1 |
| 533 | 20250404 | 103100 | 365632870 | 5930 | 5930 | 5930 | 5930 | 2 |
| 534 | 20250404 | 103000 | 365621010 | 5930 | 5930 | 5930 | 5930 | 0 |
| 535 | 20250404 | 102900 | 365621010 | 5930 | 5930 | 5930 | 5930 | 42 |
| 536 | 20250404 | 102800 | 365371950 | 5920 | 5920 | 5920 | 5920 | 277 |
| 537 | 20250404 | 102700 | 363732110 | 5910 | 5930 | 5930 | 5910 | 1360 |
| 538 | 20250404 | 102600 | 355679710 | 5940 | 5940 | 5950 | 5940 | 14 |
| 539 | 20250404 | 102500 | 355596520 | 5930 | 5930 | 5930 | 5930 | 35 |
| 540 | 20250404 | 102400 | 355388970 | 5940 | 5940 | 5940 | 5940 | 1 |
| 541 | 20250404 | 102300 | 355383030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 542 | 20250404 | 102200 | 355377080 | 5950 | 5950 | 5950 | 5950 | 1 |
| 543 | 20250404 | 102100 | 355371130 | 5960 | 5950 | 5960 | 5950 | 768 |
| 544 | 20250404 | 102000 | 350799170 | 5960 | 5960 | 5960 | 5960 | 11 |
| 545 | 20250404 | 101900 | 350733610 | 5960 | 5920 | 5960 | 5920 | 2010 |
| 546 | 20250404 | 101800 | 338779030 | 5910 | 5930 | 5930 | 5910 | 1232 |
| 547 | 20250404 | 101700 | 331479030 | 5930 | 5950 | 5950 | 5930 | 143 |
| 548 | 20250404 | 101600 | 330628980 | 5930 | 5940 | 5950 | 5930 | 29 |
| 549 | 20250404 | 101500 | 330456820 | 5930 | 5935 | 5935 | 5930 | 702 |
| 550 | 20250404 | 101400 | 326293460 | 5960 | 5960 | 5960 | 5960 | 0 |
| 551 | 20250404 | 101300 | 326293460 | 5960 | 5940 | 5970 | 5940 | 1911 |
| 552 | 20250404 | 101200 | 314927890 | 5930 | 5930 | 5930 | 5930 | 230 |
| 553 | 20250404 | 101100 | 313563990 | 5940 | 5950 | 5950 | 5940 | 174 |
| 554 | 20250404 | 101000 | 312530330 | 5950 | 5970 | 5970 | 5950 | 443 |
| 555 | 20250404 | 100900 | 309890620 | 5970 | 5940 | 5970 | 5940 | 2035 |
| 556 | 20250404 | 100800 | 297743540 | 5970 | 5970 | 5970 | 5970 | 290 |
| 557 | 20250404 | 100700 | 296012240 | 5940 | 5950 | 5950 | 5940 | 149 |
| 558 | 20250404 | 100600 | 295125980 | 5950 | 5920 | 5990 | 5920 | 1326 |
| 559 | 20250404 | 100500 | 287245380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 560 | 20250404 | 100400 | 287245380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 561 | 20250404 | 100300 | 287245380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 562 | 20250404 | 100200 | 287245380 | 5910 | 5900 | 5910 | 5900 | 74 |
| 563 | 20250404 | 100100 | 286808670 | 5900 | 5900 | 5900 | 5900 | 292 |
| 564 | 20250404 | 100000 | 285085870 | 5900 | 5880 | 5900 | 5880 | 993 |
| 565 | 20250404 | 095900 | 279227190 | 5900 | 5890 | 5900 | 5890 | 1039 |
| 566 | 20250404 | 095800 | 273098040 | 5890 | 5910 | 5910 | 5890 | 656 |
| 567 | 20250404 | 095700 | 269226360 | 5940 | 5940 | 5940 | 5940 | 2 |
| 568 | 20250404 | 095600 | 269214480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 569 | 20250404 | 095500 | 269214480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 570 | 20250404 | 095400 | 269214480 | 5940 | 5940 | 5940 | 5920 | 220 |
| 571 | 20250404 | 095300 | 267909330 | 5930 | 5930 | 5930 | 5930 | 0 |
| 572 | 20250404 | 095200 | 267909330 | 5930 | 5920 | 5980 | 5920 | 52 |
| 573 | 20250404 | 095100 | 267598480 | 5920 | 5970 | 5970 | 5920 | 414 |
| 574 | 20250404 | 095000 | 265136280 | 5970 | 6030 | 6040 | 5970 | 1047 |
| 575 | 20250404 | 094900 | 258839400 | 6000 | 6010 | 6030 | 5990 | 2734 |
| 576 | 20250404 | 094800 | 242406660 | 5990 | 5965 | 6010 | 5965 | 3599 |
| 577 | 20250404 | 094700 | 220853090 | 5940 | 5870 | 6000 | 5870 | 2705 |
| 578 | 20250404 | 094600 | 204824970 | 5890 | 5850 | 5890 | 5850 | 502 |
| 579 | 20250404 | 094500 | 201888190 | 5900 | 5800 | 5900 | 5800 | 5574 |
| 580 | 20250404 | 094400 | 169200790 | 5790 | 5730 | 5790 | 5730 | 1131 |
| 581 | 20250404 | 094300 | 162665750 | 5730 | 5740 | 5740 | 5730 | 723 |
| 582 | 20250404 | 094200 | 158520340 | 5740 | 5720 | 5740 | 5720 | 251 |
| 583 | 20250404 | 094100 | 157084170 | 5730 | 5750 | 5750 | 5730 | 200 |
| 584 | 20250404 | 094000 | 155936170 | 5730 | 5760 | 5760 | 5730 | 89 |
| 585 | 20250404 | 093900 | 155426080 | 5750 | 5740 | 5750 | 5740 | 264 |
| 586 | 20250404 | 093800 | 153908130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 587 | 20250404 | 093700 | 153908130 | 5740 | 5740 | 5740 | 5740 | 710 |
| 588 | 20250404 | 093600 | 149832730 | 5730 | 5710 | 5730 | 5710 | 189 |
| 589 | 20250404 | 093500 | 148750600 | 5710 | 5720 | 5720 | 5710 | 63 |
| 590 | 20250404 | 093400 | 148390800 | 5720 | 5720 | 5720 | 5720 | 32 |
| 591 | 20250404 | 093300 | 148207760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 592 | 20250404 | 093200 | 148207760 | 5700 | 5700 | 5700 | 5700 | 1532 |
| 593 | 20250404 | 093100 | 139475360 | 5720 | 5700 | 5720 | 5700 | 789 |
| 594 | 20250404 | 093000 | 134966190 | 5700 | 5710 | 5710 | 5700 | 41 |
| 595 | 20250404 | 092900 | 134732480 | 5700 | 5690 | 5700 | 5690 | 125 |
| 596 | 20250404 | 092800 | 134020670 | 5680 | 5650 | 5680 | 5650 | 392 |
| 597 | 20250404 | 092700 | 131804370 | 5640 | 5675 | 5675 | 5630 | 710 |
| 598 | 20250404 | 092600 | 127803695 | 5720 | 5680 | 5730 | 5680 | 300 |
| 599 | 20250404 | 092500 | 126089145 | 5660 | 5660 | 5660 | 5660 | 500 |
| 600 | 20250404 | 092400 | 123259145 | 5660 | 5640 | 5660 | 5640 | 226 |
| 601 | 20250404 | 092300 | 121980305 | 5640 | 5640 | 5640 | 5640 | 99 |
| 602 | 20250404 | 092200 | 121421945 | 5640 | 5645 | 5650 | 5590 | 1946 |
| 603 | 20250404 | 092100 | 110476720 | 5645 | 5640 | 5645 | 5640 | 389 |
| 604 | 20250404 | 092000 | 108281010 | 5640 | 5630 | 5640 | 5630 | 396 |
| 605 | 20250404 | 091900 | 106050900 | 5640 | 5650 | 5650 | 5640 | 118 |
| 606 | 20250404 | 091800 | 105385310 | 5640 | 5640 | 5640 | 5640 | 39 |
| 607 | 20250404 | 091700 | 105165350 | 5630 | 5630 | 5630 | 5630 | 0 |
| 608 | 20250404 | 091600 | 105165350 | 5630 | 5640 | 5645 | 5630 | 1449 |
| 609 | 20250404 | 091500 | 96992120 | 5650 | 5650 | 5650 | 5650 | 30 |
| 610 | 20250404 | 091400 | 96822620 | 5620 | 5620 | 5620 | 5620 | 50 |
| 611 | 20250404 | 091300 | 96541620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 612 | 20250404 | 091200 | 96541620 | 5620 | 5620 | 5620 | 5620 | 951 |
| 613 | 20250404 | 091100 | 91197000 | 5620 | 5640 | 5640 | 5620 | 680 |
| 614 | 20250404 | 091000 | 87371280 | 5640 | 5630 | 5680 | 5630 | 528 |
| 615 | 20250404 | 090900 | 84398300 | 5620 | 5610 | 5620 | 5590 | 2579 |
| 616 | 20250404 | 090800 | 69929260 | 5580 | 5610 | 5610 | 5580 | 201 |
| 617 | 20250404 | 090700 | 68804070 | 5610 | 5620 | 5620 | 5590 | 1473 |
| 618 | 20250404 | 090600 | 60548810 | 5610 | 5640 | 5640 | 5610 | 1422 |
| 619 | 20250404 | 090500 | 52538580 | 5650 | 5650 | 5660 | 5640 | 2220 |
| 620 | 20250404 | 090400 | 39995390 | 5680 | 5650 | 5700 | 5650 | 2368 |
| 621 | 20250404 | 090300 | 26578810 | 5650 | 5650 | 5650 | 5640 | 387 |
| 622 | 20250404 | 090200 | 24394700 | 5640 | 5660 | 5660 | 5610 | 641 |
| 623 | 20250404 | 090100 | 20784010 | 5650 | 5700 | 5700 | 5650 | 1053 |
| 624 | 20250404 | 090000 | 14804110 | 5720 | 5790 | 5790 | 5720 | 2559 |