28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 183100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 3 | 20250403 | 183000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20250403 | 182900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20250403 | 182800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20250403 | 182700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20250403 | 182600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20250403 | 182500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20250403 | 182400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20250403 | 182300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20250403 | 182200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20250403 | 182100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20250403 | 182000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20250403 | 181900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20250403 | 181800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20250403 | 181700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20250403 | 181600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20250403 | 181500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20250403 | 181400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20250403 | 181300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20250403 | 181200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20250403 | 181100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20250403 | 181000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20250403 | 180900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20250403 | 180800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20250403 | 180700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20250403 | 180600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20250403 | 180500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20250403 | 180400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20250403 | 180300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20250403 | 180200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20250403 | 180100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 33 | 20250403 | 180000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20250403 | 175900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20250403 | 175800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20250403 | 175700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20250403 | 175600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20250403 | 175500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20250403 | 175400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20250403 | 175300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20250403 | 175200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20250403 | 175100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20250403 | 175000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20250403 | 174900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20250403 | 174800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20250403 | 174700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20250403 | 174600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20250403 | 174500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20250403 | 174400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20250403 | 174300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20250403 | 174200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20250403 | 174100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20250403 | 174000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20250403 | 173900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20250403 | 173800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20250403 | 173700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20250403 | 173600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20250403 | 173500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20250403 | 173400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20250403 | 173300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20250403 | 173200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20250403 | 173100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 63 | 20250403 | 173000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20250403 | 172900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20250403 | 172800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20250403 | 172700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20250403 | 172600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20250403 | 172500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20250403 | 172400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20250403 | 172300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20250403 | 172200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20250403 | 172100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20250403 | 172000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20250403 | 171900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20250403 | 171800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20250403 | 171700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20250403 | 171600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20250403 | 171500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20250403 | 171400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20250403 | 171300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20250403 | 171200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20250403 | 171100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20250403 | 171000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20250403 | 170900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20250403 | 170800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20250403 | 170700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20250403 | 170600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20250403 | 170500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20250403 | 170400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20250403 | 170300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20250403 | 170200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20250403 | 170100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 93 | 20250403 | 170000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20250403 | 165900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20250403 | 165800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20250403 | 165700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20250403 | 165600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20250403 | 165500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20250403 | 165400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20250403 | 165300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20250403 | 165200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20250403 | 165100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20250403 | 165000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20250403 | 164900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20250403 | 164800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20250403 | 164700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20250403 | 164600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20250403 | 164500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20250403 | 164400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20250403 | 164300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20250403 | 164200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20250403 | 164100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20250403 | 164000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20250403 | 163900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20250403 | 163800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20250403 | 163700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20250403 | 163600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20250403 | 163500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20250403 | 163400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20250403 | 163300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20250403 | 163200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20250403 | 163100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 123 | 20250403 | 163000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20250403 | 162900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20250403 | 162800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20250403 | 162700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20250403 | 162600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20250403 | 162500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20250403 | 162400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20250403 | 162300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20250403 | 162200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20250403 | 162100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20250403 | 162000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20250403 | 161900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20250403 | 161800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20250403 | 161700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20250403 | 161600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20250403 | 161500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20250403 | 161400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20250403 | 161300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20250403 | 161200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20250403 | 161100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20250403 | 161000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20250403 | 160900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20250403 | 160800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20250403 | 160700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20250403 | 160600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20250403 | 160500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20250403 | 160400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20250403 | 160300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20250403 | 160200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20250403 | 160100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 153 | 20250403 | 160000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20250403 | 155900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20250403 | 155800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20250403 | 155700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20250403 | 155600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20250403 | 155500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20250403 | 155400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20250403 | 155300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20250403 | 155200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20250403 | 155100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20250403 | 155000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20250403 | 154900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20250403 | 154800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20250403 | 154700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20250403 | 154600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20250403 | 154500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20250403 | 154400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20250403 | 154300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20250403 | 154200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20250403 | 154100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20250403 | 154000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20250403 | 153900 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20250403 | 153800 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20250403 | 153700 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20250403 | 153600 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20250403 | 153500 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20250403 | 153400 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20250403 | 153300 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20250403 | 153200 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20250403 | 153100 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 183 | 20250403 | 153000 | 1889442605 | 7520 | 7520 | 7520 | 7520 | 4471 |
| 184 | 20250403 | 152900 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20250403 | 152800 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20250403 | 152700 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20250403 | 152600 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20250403 | 152500 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20250403 | 152400 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20250403 | 152300 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20250403 | 152200 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20250403 | 152100 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20250403 | 152000 | 1855820685 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20250403 | 151900 | 1855820685 | 7520 | 7510 | 7520 | 7510 | 143 |
| 195 | 20250403 | 151800 | 1854746695 | 7520 | 7520 | 7520 | 7510 | 259 |
| 196 | 20250403 | 151700 | 1852801195 | 7520 | 7510 | 7520 | 7510 | 12 |
| 197 | 20250403 | 151600 | 1852711015 | 7520 | 7520 | 7520 | 7520 | 130 |
| 198 | 20250403 | 151500 | 1851733415 | 7520 | 7510 | 7520 | 7510 | 71 |
| 199 | 20250403 | 151400 | 1851200155 | 7520 | 7520 | 7520 | 7520 | 10 |
| 200 | 20250403 | 151300 | 1851124955 | 7520 | 7520 | 7520 | 7520 | 10 |
| 201 | 20250403 | 151200 | 1851049755 | 7520 | 7520 | 7520 | 7520 | 5 |
| 202 | 20250403 | 151100 | 1851012155 | 7520 | 7520 | 7520 | 7520 | 4 |
| 203 | 20250403 | 151000 | 1850982075 | 7510 | 7520 | 7520 | 7510 | 1637 |
| 204 | 20250403 | 150900 | 1838687785 | 7510 | 7510 | 7510 | 7510 | 301 |
| 205 | 20250403 | 150800 | 1836427275 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20250403 | 150700 | 1836427275 | 7520 | 7530 | 7530 | 7520 | 664 |
| 207 | 20250403 | 150600 | 1831432365 | 7540 | 7540 | 7540 | 7510 | 155 |
| 208 | 20250403 | 150500 | 1830267635 | 7550 | 7550 | 7550 | 7520 | 5 |
| 209 | 20250403 | 150400 | 1830229935 | 7540 | 7520 | 7550 | 7520 | 694 |
| 210 | 20250403 | 150300 | 1825002415 | 7520 | 7520 | 7520 | 7520 | 522 |
| 211 | 20250403 | 150200 | 1821076975 | 7520 | 7520 | 7520 | 7510 | 366 |
| 212 | 20250403 | 150100 | 1818324855 | 7520 | 7520 | 7520 | 7520 | 3 |
| 213 | 20250403 | 150000 | 1818302295 | 7520 | 7520 | 7520 | 7520 | 27 |
| 214 | 20250403 | 145900 | 1818099255 | 7520 | 7510 | 7520 | 7510 | 196 |
| 215 | 20250403 | 145800 | 1816627285 | 7510 | 7510 | 7510 | 7510 | 5 |
| 216 | 20250403 | 145700 | 1816589735 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20250403 | 145600 | 1816589735 | 7520 | 7520 | 7520 | 7520 | 4 |
| 218 | 20250403 | 145500 | 1816559655 | 7520 | 7520 | 7520 | 7520 | 1 |
| 219 | 20250403 | 145400 | 1816552135 | 7510 | 7510 | 7520 | 7510 | 209 |
| 220 | 20250403 | 145300 | 1814982525 | 7520 | 7520 | 7520 | 7520 | 1 |
| 221 | 20250403 | 145200 | 1814975005 | 7510 | 7520 | 7520 | 7510 | 345 |
| 222 | 20250403 | 145100 | 1812382605 | 7520 | 7520 | 7520 | 7510 | 520 |
| 223 | 20250403 | 145000 | 1808477385 | 7530 | 7530 | 7530 | 7520 | 232 |
| 224 | 20250403 | 144900 | 1806732725 | 7520 | 7530 | 7530 | 7520 | 1305 |
| 225 | 20250403 | 144800 | 1796916525 | 7530 | 7530 | 7530 | 7530 | 14 |
| 226 | 20250403 | 144700 | 1796811105 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20250403 | 144600 | 1796811105 | 7530 | 7530 | 7530 | 7530 | 114 |
| 228 | 20250403 | 144500 | 1795952685 | 7530 | 7530 | 7530 | 7530 | 10 |
| 229 | 20250403 | 144400 | 1795877385 | 7530 | 7530 | 7530 | 7530 | 1 |
| 230 | 20250403 | 144300 | 1795869855 | 7540 | 7540 | 7540 | 7540 | 2 |
| 231 | 20250403 | 144200 | 1795854775 | 7540 | 7540 | 7540 | 7540 | 0 |
| 232 | 20250403 | 144100 | 1795854775 | 7540 | 7540 | 7540 | 7540 | 0 |
| 233 | 20250403 | 144000 | 1795854775 | 7540 | 7540 | 7540 | 7540 | 20 |
| 234 | 20250403 | 143900 | 1795703975 | 7530 | 7530 | 7530 | 7530 | 283 |
| 235 | 20250403 | 143800 | 1793572985 | 7530 | 7530 | 7530 | 7530 | 0 |
| 236 | 20250403 | 143700 | 1793572985 | 7530 | 7520 | 7530 | 7520 | 281 |
| 237 | 20250403 | 143600 | 1791459845 | 7530 | 7530 | 7530 | 7520 | 448 |
| 238 | 20250403 | 143500 | 1788090665 | 7530 | 7530 | 7530 | 7530 | 178 |
| 239 | 20250403 | 143400 | 1786750325 | 7530 | 7530 | 7530 | 7530 | 200 |
| 240 | 20250403 | 143300 | 1785244325 | 7530 | 7530 | 7530 | 7520 | 69 |
| 241 | 20250403 | 143200 | 1784725415 | 7530 | 7540 | 7540 | 7530 | 22 |
| 242 | 20250403 | 143100 | 1784559745 | 7530 | 7530 | 7530 | 7530 | 2 |
| 243 | 20250403 | 143000 | 1784544685 | 7540 | 7540 | 7540 | 7540 | 30 |
| 244 | 20250403 | 142900 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 0 |
| 245 | 20250403 | 142800 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 0 |
| 246 | 20250403 | 142700 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 0 |
| 247 | 20250403 | 142600 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 0 |
| 248 | 20250403 | 142500 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 0 |
| 249 | 20250403 | 142400 | 1784318485 | 7540 | 7540 | 7540 | 7540 | 12 |
| 250 | 20250403 | 142300 | 1784228005 | 7530 | 7540 | 7540 | 7530 | 1167 |
| 251 | 20250403 | 142200 | 1775440485 | 7540 | 7540 | 7540 | 7540 | 5 |
| 252 | 20250403 | 142100 | 1775402785 | 7540 | 7540 | 7540 | 7540 | 32 |
| 253 | 20250403 | 142000 | 1775161505 | 7540 | 7530 | 7540 | 7530 | 145 |
| 254 | 20250403 | 141900 | 1774069525 | 7540 | 7540 | 7540 | 7530 | 79 |
| 255 | 20250403 | 141800 | 1773474565 | 7550 | 7550 | 7550 | 7540 | 49 |
| 256 | 20250403 | 141700 | 1773105045 | 7540 | 7540 | 7540 | 7540 | 131 |
| 257 | 20250403 | 141600 | 1772117305 | 7540 | 7530 | 7540 | 7530 | 215 |
| 258 | 20250403 | 141500 | 1770498325 | 7530 | 7530 | 7530 | 7530 | 2 |
| 259 | 20250403 | 141400 | 1770483265 | 7530 | 7530 | 7530 | 7530 | 117 |
| 260 | 20250403 | 141300 | 1769602255 | 7530 | 7530 | 7530 | 7530 | 14 |
| 261 | 20250403 | 141200 | 1769496835 | 7530 | 7530 | 7530 | 7530 | 0 |
| 262 | 20250403 | 141100 | 1769496835 | 7530 | 7520 | 7530 | 7520 | 64 |
| 263 | 20250403 | 141000 | 1769015375 | 7520 | 7520 | 7520 | 7520 | 61 |
| 264 | 20250403 | 140900 | 1768556655 | 7530 | 7520 | 7530 | 7520 | 3 |
| 265 | 20250403 | 140800 | 1768534085 | 7520 | 7520 | 7520 | 7520 | 607 |
| 266 | 20250403 | 140700 | 1763969445 | 7510 | 7510 | 7510 | 7510 | 573 |
| 267 | 20250403 | 140600 | 1759666215 | 7510 | 7510 | 7510 | 7510 | 1 |
| 268 | 20250403 | 140500 | 1759658705 | 7500 | 7520 | 7520 | 7500 | 1156 |
| 269 | 20250403 | 140400 | 1750988335 | 7510 | 7510 | 7520 | 7510 | 8 |
| 270 | 20250403 | 140300 | 1750928235 | 7520 | 7520 | 7520 | 7520 | 0 |
| 271 | 20250403 | 140200 | 1750928235 | 7520 | 7510 | 7520 | 7510 | 738 |
| 272 | 20250403 | 140100 | 1745380415 | 7520 | 7510 | 7520 | 7510 | 115 |
| 273 | 20250403 | 140000 | 1744516725 | 7520 | 7510 | 7520 | 7510 | 1002 |
| 274 | 20250403 | 135900 | 1736991695 | 7520 | 7520 | 7520 | 7520 | 0 |
| 275 | 20250403 | 135800 | 1736991695 | 7520 | 7510 | 7520 | 7510 | 502 |
| 276 | 20250403 | 135700 | 1733221655 | 7510 | 7510 | 7510 | 7510 | 1625 |
| 277 | 20250403 | 135600 | 1721017905 | 7520 | 7530 | 7530 | 7510 | 1772 |
| 278 | 20250403 | 135500 | 1707693725 | 7540 | 7540 | 7540 | 7540 | 0 |
| 279 | 20250403 | 135400 | 1707693725 | 7540 | 7530 | 7540 | 7530 | 167 |
| 280 | 20250403 | 135300 | 1706436175 | 7530 | 7530 | 7530 | 7530 | 0 |
| 281 | 20250403 | 135200 | 1706436175 | 7530 | 7530 | 7530 | 7530 | 40 |
| 282 | 20250403 | 135100 | 1706134975 | 7530 | 7530 | 7530 | 7530 | 0 |
| 283 | 20250403 | 135000 | 1706134975 | 7530 | 7530 | 7530 | 7530 | 13 |
| 284 | 20250403 | 134900 | 1706037085 | 7530 | 7520 | 7530 | 7520 | 80 |
| 285 | 20250403 | 134800 | 1705435115 | 7520 | 7520 | 7520 | 7520 | 252 |
| 286 | 20250403 | 134700 | 1703540075 | 7530 | 7530 | 7530 | 7530 | 18 |
| 287 | 20250403 | 134600 | 1703404535 | 7520 | 7520 | 7520 | 7520 | 600 |
| 288 | 20250403 | 134500 | 1698892535 | 7530 | 7530 | 7530 | 7520 | 122 |
| 289 | 20250403 | 134400 | 1697974995 | 7530 | 7530 | 7530 | 7530 | 2 |
| 290 | 20250403 | 134300 | 1697959935 | 7520 | 7520 | 7520 | 7520 | 549 |
| 291 | 20250403 | 134200 | 1693831455 | 7520 | 7550 | 7550 | 7520 | 528 |
| 292 | 20250403 | 134100 | 1689855935 | 7550 | 7550 | 7550 | 7550 | 0 |
| 293 | 20250403 | 134000 | 1689855935 | 7550 | 7550 | 7550 | 7550 | 2 |
| 294 | 20250403 | 133900 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 295 | 20250403 | 133800 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 296 | 20250403 | 133700 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 297 | 20250403 | 133600 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 298 | 20250403 | 133500 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 299 | 20250403 | 133400 | 1689840835 | 7550 | 7550 | 7550 | 7550 | 0 |
| 300 | 20250403 | 133300 | 1689840835 | 7550 | 7540 | 7550 | 7540 | 110 |
| 301 | 20250403 | 133200 | 1689011395 | 7540 | 7540 | 7540 | 7540 | 39 |
| 302 | 20250403 | 133100 | 1688717335 | 7540 | 7540 | 7540 | 7540 | 0 |
| 303 | 20250403 | 133000 | 1688717335 | 7540 | 7540 | 7540 | 7540 | 5 |
| 304 | 20250403 | 132900 | 1688679635 | 7540 | 7530 | 7540 | 7530 | 197 |
| 305 | 20250403 | 132800 | 1687195965 | 7530 | 7530 | 7530 | 7530 | 181 |
| 306 | 20250403 | 132700 | 1685833035 | 7530 | 7530 | 7530 | 7530 | 217 |
| 307 | 20250403 | 132600 | 1684199025 | 7530 | 7530 | 7530 | 7530 | 2 |
| 308 | 20250403 | 132500 | 1684183965 | 7520 | 7520 | 7520 | 7520 | 0 |
| 309 | 20250403 | 132400 | 1684183965 | 7520 | 7520 | 7520 | 7520 | 0 |
| 310 | 20250403 | 132300 | 1684183965 | 7520 | 7520 | 7520 | 7520 | 247 |
| 311 | 20250403 | 132200 | 1682326525 | 7520 | 7540 | 7540 | 7520 | 76 |
| 312 | 20250403 | 132100 | 1681754135 | 7540 | 7540 | 7540 | 7540 | 1 |
| 313 | 20250403 | 132000 | 1681746595 | 7530 | 7540 | 7540 | 7530 | 61 |
| 314 | 20250403 | 131900 | 1681287245 | 7540 | 7530 | 7540 | 7530 | 41 |
| 315 | 20250403 | 131800 | 1680978505 | 7540 | 7530 | 7540 | 7530 | 153 |
| 316 | 20250403 | 131700 | 1679826205 | 7540 | 7540 | 7540 | 7540 | 0 |
| 317 | 20250403 | 131600 | 1679826205 | 7540 | 7540 | 7540 | 7540 | 0 |
| 318 | 20250403 | 131500 | 1679826205 | 7540 | 7540 | 7540 | 7540 | 73 |
| 319 | 20250403 | 131400 | 1679275785 | 7530 | 7530 | 7530 | 7530 | 538 |
| 320 | 20250403 | 131300 | 1675224645 | 7530 | 7530 | 7530 | 7530 | 0 |
| 321 | 20250403 | 131200 | 1675224645 | 7530 | 7530 | 7530 | 7530 | 0 |
| 322 | 20250403 | 131100 | 1675224645 | 7530 | 7530 | 7530 | 7530 | 0 |
| 323 | 20250403 | 131000 | 1675224645 | 7530 | 7530 | 7530 | 7530 | 2 |
| 324 | 20250403 | 130900 | 1675209585 | 7530 | 7530 | 7530 | 7530 | 100 |
| 325 | 20250403 | 130800 | 1674456585 | 7540 | 7540 | 7540 | 7540 | 0 |
| 326 | 20250403 | 130700 | 1674456585 | 7540 | 7530 | 7540 | 7530 | 328 |
| 327 | 20250403 | 130600 | 1671986705 | 7530 | 7530 | 7530 | 7530 | 429 |
| 328 | 20250403 | 130500 | 1668756335 | 7530 | 7520 | 7530 | 7520 | 90 |
| 329 | 20250403 | 130400 | 1668079075 | 7520 | 7540 | 7540 | 7520 | 290 |
| 330 | 20250403 | 130300 | 1665898195 | 7540 | 7540 | 7540 | 7540 | 1 |
| 331 | 20250403 | 130200 | 1665890655 | 7540 | 7540 | 7540 | 7540 | 0 |
| 332 | 20250403 | 130100 | 1665890655 | 7540 | 7530 | 7540 | 7530 | 18 |
| 333 | 20250403 | 130000 | 1665755105 | 7530 | 7530 | 7530 | 7530 | 136 |
| 334 | 20250403 | 125900 | 1664731025 | 7530 | 7540 | 7540 | 7530 | 2 |
| 335 | 20250403 | 125800 | 1664715955 | 7530 | 7530 | 7530 | 7530 | 1 |
| 336 | 20250403 | 125700 | 1664708425 | 7530 | 7540 | 7540 | 7530 | 301 |
| 337 | 20250403 | 125600 | 1662440725 | 7540 | 7540 | 7540 | 7540 | 0 |
| 338 | 20250403 | 125500 | 1662440725 | 7540 | 7530 | 7540 | 7530 | 213 |
| 339 | 20250403 | 125400 | 1660836705 | 7540 | 7530 | 7540 | 7530 | 54 |
| 340 | 20250403 | 125300 | 1660430075 | 7540 | 7540 | 7540 | 7540 | 12 |
| 341 | 20250403 | 125200 | 1660339595 | 7530 | 7530 | 7530 | 7530 | 54 |
| 342 | 20250403 | 125100 | 1659932975 | 7530 | 7560 | 7560 | 7530 | 493 |
| 343 | 20250403 | 125000 | 1656220305 | 7560 | 7560 | 7560 | 7560 | 0 |
| 344 | 20250403 | 124900 | 1656220305 | 7560 | 7550 | 7560 | 7540 | 20 |
| 345 | 20250403 | 124800 | 1656069445 | 7560 | 7560 | 7560 | 7560 | 0 |
| 346 | 20250403 | 124700 | 1656069445 | 7560 | 7560 | 7560 | 7560 | 0 |
| 347 | 20250403 | 124600 | 1656069445 | 7560 | 7560 | 7560 | 7560 | 0 |
| 348 | 20250403 | 124500 | 1656069445 | 7560 | 7540 | 7560 | 7540 | 100 |
| 349 | 20250403 | 124400 | 1655315365 | 7550 | 7550 | 7550 | 7550 | 19 |
| 350 | 20250403 | 124300 | 1655171915 | 7570 | 7570 | 7570 | 7570 | 17 |
| 351 | 20250403 | 124200 | 1655043225 | 7570 | 7570 | 7570 | 7560 | 10 |
| 352 | 20250403 | 124100 | 1654967545 | 7570 | 7570 | 7570 | 7570 | 0 |
| 353 | 20250403 | 124000 | 1654967545 | 7570 | 7570 | 7570 | 7570 | 20 |
| 354 | 20250403 | 123900 | 1654816145 | 7570 | 7550 | 7570 | 7540 | 520 |
| 355 | 20250403 | 123800 | 1650891965 | 7560 | 7550 | 7560 | 7550 | 769 |
| 356 | 20250403 | 123700 | 1645085085 | 7550 | 7550 | 7550 | 7550 | 3 |
| 357 | 20250403 | 123600 | 1645062435 | 7540 | 7540 | 7540 | 7540 | 0 |
| 358 | 20250403 | 123500 | 1645062435 | 7540 | 7540 | 7540 | 7540 | 0 |
| 359 | 20250403 | 123400 | 1645062435 | 7540 | 7540 | 7540 | 7540 | 10 |
| 360 | 20250403 | 123300 | 1644987035 | 7550 | 7550 | 7550 | 7550 | 4 |
| 361 | 20250403 | 123200 | 1644956835 | 7550 | 7550 | 7550 | 7540 | 4 |
| 362 | 20250403 | 123100 | 1644926645 | 7550 | 7550 | 7550 | 7550 | 60 |
| 363 | 20250403 | 123000 | 1644473645 | 7550 | 7550 | 7550 | 7550 | 0 |
| 364 | 20250403 | 122900 | 1644473645 | 7550 | 7550 | 7550 | 7550 | 6 |
| 365 | 20250403 | 122800 | 1644428345 | 7550 | 7550 | 7550 | 7550 | 0 |
| 366 | 20250403 | 122700 | 1644428345 | 7550 | 7550 | 7550 | 7550 | 0 |
| 367 | 20250403 | 122600 | 1644428345 | 7550 | 7550 | 7550 | 7550 | 65 |
| 368 | 20250403 | 122500 | 1643937595 | 7550 | 7550 | 7550 | 7550 | 4 |
| 369 | 20250403 | 122400 | 1643907395 | 7540 | 7550 | 7550 | 7540 | 544 |
| 370 | 20250403 | 122300 | 1639803335 | 7550 | 7570 | 7570 | 7550 | 890 |
| 371 | 20250403 | 122200 | 1633074195 | 7570 | 7570 | 7570 | 7570 | 82 |
| 372 | 20250403 | 122100 | 1632453455 | 7570 | 7570 | 7570 | 7570 | 496 |
| 373 | 20250403 | 122000 | 1628698735 | 7580 | 7580 | 7580 | 7580 | 0 |
| 374 | 20250403 | 121900 | 1628698735 | 7580 | 7580 | 7580 | 7580 | 286 |
| 375 | 20250403 | 121800 | 1626530855 | 7580 | 7580 | 7580 | 7580 | 54 |
| 376 | 20250403 | 121700 | 1626121535 | 7580 | 7580 | 7580 | 7580 | 0 |
| 377 | 20250403 | 121600 | 1626121535 | 7580 | 7580 | 7580 | 7580 | 180 |
| 378 | 20250403 | 121500 | 1624757135 | 7570 | 7560 | 7570 | 7560 | 231 |
| 379 | 20250403 | 121400 | 1623008475 | 7560 | 7560 | 7560 | 7560 | 93 |
| 380 | 20250403 | 121300 | 1622305395 | 7560 | 7560 | 7560 | 7560 | 0 |
| 381 | 20250403 | 121200 | 1622305395 | 7560 | 7560 | 7560 | 7560 | 0 |
| 382 | 20250403 | 121100 | 1622305395 | 7560 | 7560 | 7560 | 7560 | 210 |
| 383 | 20250403 | 121000 | 1620717795 | 7560 | 7570 | 7570 | 7560 | 1346 |
| 384 | 20250403 | 120900 | 1610541625 | 7570 | 7570 | 7570 | 7570 | 700 |
| 385 | 20250403 | 120800 | 1605242625 | 7570 | 7570 | 7570 | 7570 | 114 |
| 386 | 20250403 | 120700 | 1604379645 | 7600 | 7600 | 7600 | 7600 | 0 |
| 387 | 20250403 | 120600 | 1604379645 | 7600 | 7590 | 7600 | 7590 | 112 |
| 388 | 20250403 | 120500 | 1603529445 | 7600 | 7600 | 7600 | 7600 | 0 |
| 389 | 20250403 | 120400 | 1603529445 | 7600 | 7600 | 7600 | 7600 | 1 |
| 390 | 20250403 | 120300 | 1603521845 | 7590 | 7590 | 7590 | 7590 | 0 |
| 391 | 20250403 | 120200 | 1603521845 | 7590 | 7590 | 7590 | 7590 | 443 |
| 392 | 20250403 | 120100 | 1600159475 | 7590 | 7580 | 7590 | 7580 | 11 |
| 393 | 20250403 | 120000 | 1600076085 | 7580 | 7580 | 7580 | 7580 | 2 |
| 394 | 20250403 | 115900 | 1600060925 | 7580 | 7580 | 7580 | 7580 | 3 |
| 395 | 20250403 | 115800 | 1600038185 | 7580 | 7580 | 7580 | 7580 | 185 |
| 396 | 20250403 | 115700 | 1598635885 | 7580 | 7580 | 7580 | 7580 | 125 |
| 397 | 20250403 | 115600 | 1597688385 | 7580 | 7580 | 7580 | 7580 | 0 |
| 398 | 20250403 | 115500 | 1597688385 | 7580 | 7580 | 7580 | 7580 | 11 |
| 399 | 20250403 | 115400 | 1597605005 | 7590 | 7570 | 7590 | 7570 | 686 |
| 400 | 20250403 | 115300 | 1592405415 | 7570 | 7570 | 7570 | 7570 | 7 |
| 401 | 20250403 | 115200 | 1592352425 | 7570 | 7570 | 7570 | 7570 | 17 |
| 402 | 20250403 | 115100 | 1592223735 | 7570 | 7570 | 7570 | 7570 | 1 |
| 403 | 20250403 | 115000 | 1592216165 | 7580 | 7580 | 7580 | 7580 | 25 |
| 404 | 20250403 | 114900 | 1592026665 | 7580 | 7580 | 7580 | 7580 | 6 |
| 405 | 20250403 | 114800 | 1591981185 | 7560 | 7560 | 7560 | 7560 | 0 |
| 406 | 20250403 | 114700 | 1591981185 | 7560 | 7560 | 7560 | 7560 | 5 |
| 407 | 20250403 | 114600 | 1591943385 | 7580 | 7580 | 7580 | 7580 | 0 |
| 408 | 20250403 | 114500 | 1591943385 | 7580 | 7580 | 7580 | 7580 | 0 |
| 409 | 20250403 | 114400 | 1591943385 | 7580 | 7570 | 7580 | 7570 | 6 |
| 410 | 20250403 | 114300 | 1591897915 | 7570 | 7580 | 7580 | 7570 | 283 |
| 411 | 20250403 | 114200 | 1589752965 | 7570 | 7570 | 7570 | 7570 | 0 |
| 412 | 20250403 | 114100 | 1589752965 | 7570 | 7580 | 7580 | 7570 | 492 |
| 413 | 20250403 | 114000 | 1586028465 | 7580 | 7580 | 7580 | 7580 | 4 |
| 414 | 20250403 | 113900 | 1585998145 | 7580 | 7580 | 7580 | 7580 | 4 |
| 415 | 20250403 | 113800 | 1585967825 | 7580 | 7580 | 7580 | 7580 | 1 |
| 416 | 20250403 | 113700 | 1585960245 | 7570 | 7570 | 7580 | 7570 | 17 |
| 417 | 20250403 | 113600 | 1585831545 | 7580 | 7580 | 7580 | 7580 | 0 |
| 418 | 20250403 | 113500 | 1585831545 | 7580 | 7570 | 7580 | 7570 | 2 |
| 419 | 20250403 | 113400 | 1585816395 | 7580 | 7560 | 7580 | 7560 | 225 |
| 420 | 20250403 | 113300 | 1584112705 | 7560 | 7560 | 7560 | 7560 | 0 |
| 421 | 20250403 | 113200 | 1584112705 | 7560 | 7560 | 7560 | 7560 | 1 |
| 422 | 20250403 | 113100 | 1584105145 | 7570 | 7560 | 7570 | 7560 | 16 |
| 423 | 20250403 | 113000 | 1583984175 | 7550 | 7550 | 7550 | 7550 | 0 |
| 424 | 20250403 | 112900 | 1583984175 | 7550 | 7550 | 7550 | 7550 | 70 |
| 425 | 20250403 | 112800 | 1583455675 | 7550 | 7540 | 7550 | 7540 | 19 |
| 426 | 20250403 | 112700 | 1583312405 | 7530 | 7530 | 7530 | 7530 | 0 |
| 427 | 20250403 | 112600 | 1583312405 | 7530 | 7540 | 7540 | 7530 | 177 |
| 428 | 20250403 | 112500 | 1581978345 | 7530 | 7530 | 7530 | 7530 | 276 |
| 429 | 20250403 | 112400 | 1579900065 | 7540 | 7540 | 7540 | 7540 | 0 |
| 430 | 20250403 | 112300 | 1579900065 | 7540 | 7530 | 7540 | 7530 | 67 |
| 431 | 20250403 | 112200 | 1579395525 | 7540 | 7530 | 7540 | 7530 | 38 |
| 432 | 20250403 | 112100 | 1579109325 | 7530 | 7530 | 7530 | 7530 | 0 |
| 433 | 20250403 | 112000 | 1579109325 | 7530 | 7550 | 7550 | 7530 | 501 |
| 434 | 20250403 | 111900 | 1575332465 | 7550 | 7550 | 7550 | 7550 | 1 |
| 435 | 20250403 | 111800 | 1575324915 | 7550 | 7550 | 7550 | 7540 | 280 |
| 436 | 20250403 | 111700 | 1573212305 | 7560 | 7560 | 7560 | 7560 | 14 |
| 437 | 20250403 | 111600 | 1573106465 | 7560 | 7570 | 7570 | 7560 | 55 |
| 438 | 20250403 | 111500 | 1572690645 | 7570 | 7560 | 7570 | 7560 | 2 |
| 439 | 20250403 | 111400 | 1572675515 | 7570 | 7570 | 7570 | 7560 | 10 |
| 440 | 20250403 | 111300 | 1572599835 | 7560 | 7570 | 7570 | 7560 | 5 |
| 441 | 20250403 | 111200 | 1572562015 | 7560 | 7570 | 7570 | 7560 | 3 |
| 442 | 20250403 | 111100 | 1572539315 | 7570 | 7570 | 7570 | 7570 | 2 |
| 443 | 20250403 | 111000 | 1572524175 | 7570 | 7570 | 7570 | 7570 | 3 |
| 444 | 20250403 | 110900 | 1572501465 | 7570 | 7570 | 7570 | 7570 | 9 |
| 445 | 20250403 | 110800 | 1572433335 | 7560 | 7560 | 7560 | 7560 | 100 |
| 446 | 20250403 | 110700 | 1571677335 | 7560 | 7550 | 7560 | 7550 | 172 |
| 447 | 20250403 | 110600 | 1570378455 | 7550 | 7540 | 7550 | 7540 | 34 |
| 448 | 20250403 | 110500 | 1570121865 | 7550 | 7550 | 7550 | 7550 | 3 |
| 449 | 20250403 | 110400 | 1570099215 | 7550 | 7550 | 7550 | 7550 | 0 |
| 450 | 20250403 | 110300 | 1570099215 | 7550 | 7540 | 7550 | 7540 | 7 |
| 451 | 20250403 | 110200 | 1570046405 | 7550 | 7550 | 7550 | 7550 | 5 |
| 452 | 20250403 | 110100 | 1570008655 | 7540 | 7540 | 7540 | 7540 | 40 |
| 453 | 20250403 | 110000 | 1569707055 | 7550 | 7550 | 7550 | 7540 | 1330 |
| 454 | 20250403 | 105900 | 1559665565 | 7550 | 7540 | 7550 | 7540 | 8 |
| 455 | 20250403 | 105800 | 1559605225 | 7540 | 7540 | 7540 | 7540 | 1 |
| 456 | 20250403 | 105700 | 1559597685 | 7540 | 7540 | 7540 | 7540 | 6 |
| 457 | 20250403 | 105600 | 1559552445 | 7540 | 7540 | 7540 | 7540 | 4 |
| 458 | 20250403 | 105500 | 1559522285 | 7540 | 7550 | 7550 | 7540 | 2 |
| 459 | 20250403 | 105400 | 1559507195 | 7550 | 7550 | 7550 | 7530 | 7 |
| 460 | 20250403 | 105300 | 1559454435 | 7540 | 7550 | 7550 | 7540 | 3 |
| 461 | 20250403 | 105200 | 1559431805 | 7560 | 7550 | 7560 | 7540 | 260 |
| 462 | 20250403 | 105100 | 1557468795 | 7550 | 7550 | 7550 | 7550 | 0 |
| 463 | 20250403 | 105000 | 1557468795 | 7550 | 7550 | 7550 | 7550 | 3 |
| 464 | 20250403 | 104900 | 1557446145 | 7530 | 7550 | 7550 | 7520 | 373 |
| 465 | 20250403 | 104800 | 1554631845 | 7560 | 7580 | 7580 | 7560 | 79 |
| 466 | 20250403 | 104700 | 1554034495 | 7570 | 7570 | 7580 | 7570 | 8 |
| 467 | 20250403 | 104600 | 1553973925 | 7580 | 7580 | 7580 | 7580 | 1 |
| 468 | 20250403 | 104500 | 1553966345 | 7580 | 7570 | 7580 | 7570 | 71 |
| 469 | 20250403 | 104400 | 1553428795 | 7580 | 7580 | 7580 | 7580 | 0 |
| 470 | 20250403 | 104300 | 1553428795 | 7580 | 7570 | 7580 | 7570 | 1282 |
| 471 | 20250403 | 104200 | 1543723785 | 7550 | 7570 | 7580 | 7550 | 1176 |
| 472 | 20250403 | 104100 | 1534825435 | 7570 | 7580 | 7580 | 7560 | 1232 |
| 473 | 20250403 | 104000 | 1525498305 | 7580 | 7560 | 7580 | 7550 | 839 |
| 474 | 20250403 | 103900 | 1519152785 | 7550 | 7550 | 7550 | 7550 | 1404 |
| 475 | 20250403 | 103800 | 1508552585 | 7530 | 7540 | 7540 | 7530 | 155 |
| 476 | 20250403 | 103700 | 1507383895 | 7540 | 7520 | 7540 | 7520 | 263 |
| 477 | 20250403 | 103600 | 1505401045 | 7530 | 7530 | 7530 | 7530 | 532 |
| 478 | 20250403 | 103500 | 1501395085 | 7530 | 7530 | 7530 | 7530 | 357 |
| 479 | 20250403 | 103400 | 1498706875 | 7530 | 7520 | 7530 | 7520 | 20 |
| 480 | 20250403 | 103300 | 1498556405 | 7530 | 7520 | 7530 | 7520 | 62 |
| 481 | 20250403 | 103200 | 1498090015 | 7520 | 7520 | 7520 | 7520 | 0 |
| 482 | 20250403 | 103100 | 1498090015 | 7520 | 7520 | 7520 | 7520 | 0 |
| 483 | 20250403 | 103000 | 1498090015 | 7520 | 7520 | 7520 | 7520 | 27 |
| 484 | 20250403 | 102900 | 1497886975 | 7520 | 7520 | 7520 | 7520 | 125 |
| 485 | 20250403 | 102800 | 1496946975 | 7530 | 7530 | 7530 | 7530 | 0 |
| 486 | 20250403 | 102700 | 1496946975 | 7530 | 7540 | 7540 | 7520 | 649 |
| 487 | 20250403 | 102600 | 1492061975 | 7550 | 7540 | 7550 | 7540 | 104 |
| 488 | 20250403 | 102500 | 1491276785 | 7540 | 7540 | 7540 | 7540 | 2 |
| 489 | 20250403 | 102400 | 1491261705 | 7540 | 7540 | 7540 | 7540 | 0 |
| 490 | 20250403 | 102300 | 1491261705 | 7540 | 7540 | 7540 | 7540 | 10 |
| 491 | 20250403 | 102200 | 1491186305 | 7540 | 7540 | 7540 | 7540 | 459 |
| 492 | 20250403 | 102100 | 1487725445 | 7540 | 7530 | 7540 | 7520 | 214 |
| 493 | 20250403 | 102000 | 1486115945 | 7540 | 7530 | 7540 | 7530 | 325 |
| 494 | 20250403 | 101900 | 1483668685 | 7520 | 7520 | 7520 | 7510 | 488 |
| 495 | 20250403 | 101800 | 1480000035 | 7500 | 7510 | 7520 | 7500 | 52 |
| 496 | 20250403 | 101700 | 1479610005 | 7520 | 7510 | 7520 | 7500 | 934 |
| 497 | 20250403 | 101600 | 1472600655 | 7510 | 7530 | 7530 | 7510 | 16 |
| 498 | 20250403 | 101500 | 1472480425 | 7520 | 7520 | 7520 | 7520 | 1 |
| 499 | 20250403 | 101400 | 1472472905 | 7530 | 7520 | 7530 | 7490 | 1914 |
| 500 | 20250403 | 101300 | 1458102315 | 7520 | 7520 | 7520 | 7520 | 13 |
| 501 | 20250403 | 101200 | 1458004555 | 7520 | 7500 | 7520 | 7500 | 1469 |
| 502 | 20250403 | 101100 | 1446972355 | 7500 | 7490 | 7500 | 7490 | 959 |
| 503 | 20250403 | 101000 | 1439787245 | 7490 | 7520 | 7520 | 7460 | 16643 |
| 504 | 20250403 | 100900 | 1315118655 | 7520 | 7530 | 7530 | 7520 | 2259 |
| 505 | 20250403 | 100800 | 1298115625 | 7540 | 7540 | 7540 | 7540 | 317 |
| 506 | 20250403 | 100700 | 1295725445 | 7530 | 7540 | 7540 | 7530 | 578 |
| 507 | 20250403 | 100600 | 1291371755 | 7540 | 7530 | 7540 | 7530 | 403 |
| 508 | 20250403 | 100500 | 1288337025 | 7530 | 7540 | 7540 | 7530 | 1174 |
| 509 | 20250403 | 100400 | 1279493225 | 7530 | 7550 | 7550 | 7530 | 2484 |
| 510 | 20250403 | 100300 | 1260767425 | 7550 | 7550 | 7550 | 7540 | 34 |
| 511 | 20250403 | 100200 | 1260510785 | 7540 | 7550 | 7550 | 7540 | 631 |
| 512 | 20250403 | 100100 | 1255749595 | 7570 | 7570 | 7570 | 7560 | 681 |
| 513 | 20250403 | 100000 | 1250600405 | 7560 | 7550 | 7560 | 7550 | 418 |
| 514 | 20250403 | 095900 | 1247442445 | 7550 | 7540 | 7550 | 7540 | 21 |
| 515 | 20250403 | 095800 | 1247283995 | 7550 | 7560 | 7560 | 7550 | 124 |
| 516 | 20250403 | 095700 | 1246347785 | 7560 | 7560 | 7560 | 7560 | 193 |
| 517 | 20250403 | 095600 | 1244888705 | 7570 | 7590 | 7590 | 7570 | 424 |
| 518 | 20250403 | 095500 | 1241675225 | 7590 | 7570 | 7590 | 7570 | 114 |
| 519 | 20250403 | 095400 | 1240809985 | 7570 | 7570 | 7570 | 7570 | 15 |
| 520 | 20250403 | 095300 | 1240696435 | 7590 | 7560 | 7590 | 7560 | 1168 |
| 521 | 20250403 | 095200 | 1231854515 | 7560 | 7560 | 7560 | 7560 | 120 |
| 522 | 20250403 | 095100 | 1230947315 | 7560 | 7550 | 7560 | 7540 | 2458 |
| 523 | 20250403 | 095000 | 1212404135 | 7540 | 7540 | 7550 | 7540 | 234 |
| 524 | 20250403 | 094900 | 1210639765 | 7540 | 7540 | 7540 | 7530 | 902 |
| 525 | 20250403 | 094800 | 1203839005 | 7550 | 7540 | 7560 | 7540 | 550 |
| 526 | 20250403 | 094700 | 1199686675 | 7540 | 7560 | 7560 | 7540 | 502 |
| 527 | 20250403 | 094600 | 1195892145 | 7530 | 7560 | 7560 | 7530 | 1379 |
| 528 | 20250403 | 094500 | 1185486275 | 7560 | 7550 | 7560 | 7550 | 636 |
| 529 | 20250403 | 094400 | 1180684285 | 7550 | 7530 | 7560 | 7530 | 1558 |
| 530 | 20250403 | 094300 | 1168939015 | 7540 | 7540 | 7540 | 7530 | 966 |
| 531 | 20250403 | 094200 | 1161660375 | 7550 | 7550 | 7560 | 7550 | 286 |
| 532 | 20250403 | 094100 | 1159501035 | 7570 | 7530 | 7570 | 7530 | 2744 |
| 533 | 20250403 | 094000 | 1138796075 | 7540 | 7560 | 7580 | 7530 | 3523 |
| 534 | 20250403 | 093900 | 1112236645 | 7580 | 7580 | 7580 | 7560 | 2169 |
| 535 | 20250403 | 093800 | 1095833305 | 7580 | 7580 | 7590 | 7570 | 1098 |
| 536 | 20250403 | 093700 | 1087510655 | 7580 | 7570 | 7580 | 7560 | 1511 |
| 537 | 20250403 | 093600 | 1076077375 | 7570 | 7590 | 7590 | 7570 | 119 |
| 538 | 20250403 | 093500 | 1075175365 | 7580 | 7600 | 7600 | 7570 | 1874 |
| 539 | 20250403 | 093400 | 1060976915 | 7600 | 7600 | 7600 | 7570 | 1145 |
| 540 | 20250403 | 093300 | 1052298985 | 7600 | 7610 | 7610 | 7570 | 4689 |
| 541 | 20250403 | 093200 | 1016660475 | 7610 | 7620 | 7620 | 7610 | 173 |
| 542 | 20250403 | 093100 | 1015343225 | 7620 | 7620 | 7620 | 7610 | 484 |
| 543 | 20250403 | 093000 | 1011655465 | 7620 | 7620 | 7620 | 7620 | 136 |
| 544 | 20250403 | 092900 | 1010619145 | 7620 | 7620 | 7625 | 7610 | 561 |
| 545 | 20250403 | 092800 | 1006349160 | 7620 | 7630 | 7630 | 7620 | 1668 |
| 546 | 20250403 | 092700 | 993637170 | 7630 | 7630 | 7630 | 7620 | 579 |
| 547 | 20250403 | 092600 | 989220940 | 7630 | 7650 | 7650 | 7620 | 1470 |
| 548 | 20250403 | 092500 | 977989430 | 7660 | 7620 | 7660 | 7620 | 1916 |
| 549 | 20250403 | 092400 | 963362980 | 7620 | 7650 | 7650 | 7610 | 2197 |
| 550 | 20250403 | 092300 | 946598940 | 7650 | 7680 | 7680 | 7650 | 4663 |
| 551 | 20250403 | 092200 | 910849740 | 7680 | 7690 | 7690 | 7680 | 1172 |
| 552 | 20250403 | 092100 | 901838440 | 7690 | 7690 | 7710 | 7690 | 1469 |
| 553 | 20250403 | 092000 | 890532650 | 7700 | 7710 | 7710 | 7690 | 2712 |
| 554 | 20250403 | 091900 | 869646050 | 7710 | 7720 | 7760 | 7710 | 2055 |
| 555 | 20250403 | 091800 | 853763060 | 7720 | 7760 | 7760 | 7720 | 3146 |
| 556 | 20250403 | 091700 | 829443190 | 7760 | 7750 | 7760 | 7730 | 4159 |
| 557 | 20250403 | 091600 | 797227360 | 7760 | 7760 | 7760 | 7760 | 216 |
| 558 | 20250403 | 091500 | 795551200 | 7750 | 7765 | 7770 | 7750 | 6537 |
| 559 | 20250403 | 091400 | 744800245 | 7765 | 7765 | 7770 | 7765 | 108 |
| 560 | 20250403 | 091300 | 743961115 | 7765 | 7760 | 7770 | 7760 | 2396 |
| 561 | 20250403 | 091200 | 725351780 | 7760 | 7760 | 7770 | 7750 | 2277 |
| 562 | 20250403 | 091100 | 707680650 | 7760 | 7760 | 7770 | 7760 | 1118 |
| 563 | 20250403 | 091000 | 699004200 | 7750 | 7750 | 7750 | 7730 | 1817 |
| 564 | 20250403 | 090900 | 684931170 | 7740 | 7750 | 7750 | 7740 | 2658 |
| 565 | 20250403 | 090800 | 664340680 | 7750 | 7720 | 7750 | 7720 | 1875 |
| 566 | 20250403 | 090700 | 649848030 | 7720 | 7760 | 7760 | 7710 | 5678 |
| 567 | 20250403 | 090600 | 605936920 | 7750 | 7760 | 7770 | 7740 | 1896 |
| 568 | 20250403 | 090500 | 591239660 | 7770 | 7730 | 7780 | 7730 | 2151 |
| 569 | 20250403 | 090400 | 574541810 | 7760 | 7760 | 7770 | 7700 | 3699 |
| 570 | 20250403 | 090300 | 545883930 | 7760 | 7810 | 7820 | 7750 | 13411 |
| 571 | 20250403 | 090200 | 441539410 | 7820 | 7830 | 7830 | 7790 | 11051 |
| 572 | 20250403 | 090100 | 355295940 | 7830 | 7780 | 7830 | 7760 | 17334 |
| 573 | 20250403 | 090000 | 220104700 | 7790 | 7790 | 7800 | 7750 | 28161 |