30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 3 | 20250407 | 190700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20250407 | 190600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20250407 | 190500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20250407 | 190400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20250407 | 190300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20250407 | 190200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20250407 | 190100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20250407 | 190000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20250407 | 185900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20250407 | 185800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20250407 | 185700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20250407 | 185600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20250407 | 185500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20250407 | 185400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20250407 | 185300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20250407 | 185200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20250407 | 185100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20250407 | 185000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20250407 | 184900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20250407 | 184800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20250407 | 184700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20250407 | 184600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20250407 | 184500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20250407 | 184400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20250407 | 184300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20250407 | 184200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20250407 | 184100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20250407 | 184000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20250407 | 183900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20250407 | 183800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 33 | 20250407 | 183700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20250407 | 183600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20250407 | 183500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20250407 | 183400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20250407 | 183300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20250407 | 183200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20250407 | 183100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20250407 | 183000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20250407 | 182900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20250407 | 182800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20250407 | 182700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20250407 | 182600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20250407 | 182500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20250407 | 182400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20250407 | 182300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20250407 | 182200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20250407 | 182100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20250407 | 182000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20250407 | 181900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20250407 | 181800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20250407 | 181700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20250407 | 181600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20250407 | 181500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20250407 | 181400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20250407 | 181300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20250407 | 181200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20250407 | 181100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20250407 | 181000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20250407 | 180900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20250407 | 180800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 63 | 20250407 | 180700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20250407 | 180600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20250407 | 180500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20250407 | 180400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20250407 | 180300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20250407 | 180200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20250407 | 180100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20250407 | 180000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20250407 | 175900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20250407 | 175800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20250407 | 175700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20250407 | 175600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20250407 | 175500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20250407 | 175400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20250407 | 175300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20250407 | 175200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20250407 | 175100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20250407 | 175000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20250407 | 174900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20250407 | 174800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20250407 | 174700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20250407 | 174600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20250407 | 174500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20250407 | 174400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20250407 | 174300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20250407 | 174200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20250407 | 174100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20250407 | 174000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20250407 | 173900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20250407 | 173800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 93 | 20250407 | 173700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20250407 | 173600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20250407 | 173500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20250407 | 173400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20250407 | 173300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20250407 | 173200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20250407 | 173100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20250407 | 173000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20250407 | 172900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20250407 | 172800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20250407 | 172700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20250407 | 172600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20250407 | 172500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20250407 | 172400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20250407 | 172300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20250407 | 172200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20250407 | 172100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20250407 | 172000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20250407 | 171900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20250407 | 171800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20250407 | 171700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20250407 | 171600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20250407 | 171500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20250407 | 171400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20250407 | 171300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20250407 | 171200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20250407 | 171100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20250407 | 171000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20250407 | 170900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20250407 | 170800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 123 | 20250407 | 170700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20250407 | 170600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20250407 | 170500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20250407 | 170400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20250407 | 170300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20250407 | 170200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20250407 | 170100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20250407 | 170000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20250407 | 165900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20250407 | 165800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20250407 | 165700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20250407 | 165600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20250407 | 165500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20250407 | 165400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20250407 | 165300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20250407 | 165200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20250407 | 165100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20250407 | 165000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20250407 | 164900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20250407 | 164800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20250407 | 164700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20250407 | 164600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20250407 | 164500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20250407 | 164400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20250407 | 164300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20250407 | 164200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20250407 | 164100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20250407 | 164000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20250407 | 163900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20250407 | 163800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 153 | 20250407 | 163700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20250407 | 163600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20250407 | 163500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20250407 | 163400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20250407 | 163300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20250407 | 163200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20250407 | 163100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20250407 | 163000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20250407 | 162900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20250407 | 162800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20250407 | 162700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20250407 | 162600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20250407 | 162500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20250407 | 162400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20250407 | 162300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20250407 | 162200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20250407 | 162100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20250407 | 162000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20250407 | 161900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20250407 | 161800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20250407 | 161700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20250407 | 161600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20250407 | 161500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20250407 | 161400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20250407 | 161300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20250407 | 161200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20250407 | 161100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20250407 | 161000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20250407 | 160900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20250407 | 160800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 183 | 20250407 | 160700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20250407 | 160600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20250407 | 160500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20250407 | 160400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20250407 | 160300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20250407 | 160200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20250407 | 160100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20250407 | 160000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20250407 | 155900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20250407 | 155800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20250407 | 155700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20250407 | 155600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20250407 | 155500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20250407 | 155400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20250407 | 155300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20250407 | 155200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20250407 | 155100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20250407 | 155000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20250407 | 154900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20250407 | 154800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20250407 | 154700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20250407 | 154600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20250407 | 154500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20250407 | 154400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20250407 | 154300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20250407 | 154200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20250407 | 154100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20250407 | 154000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20250407 | 153900 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20250407 | 153800 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 213 | 20250407 | 153700 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20250407 | 153600 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20250407 | 153500 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20250407 | 153400 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20250407 | 153300 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20250407 | 153200 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20250407 | 153100 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20250407 | 153000 | 3200475200 | 5700 | 5700 | 5700 | 5700 | 16485 |
| 221 | 20250407 | 152900 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20250407 | 152800 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20250407 | 152700 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20250407 | 152600 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20250407 | 152500 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20250407 | 152400 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20250407 | 152300 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20250407 | 152200 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20250407 | 152100 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20250407 | 152000 | 3106510700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20250407 | 151900 | 3106510700 | 5700 | 5690 | 5700 | 5680 | 461 |
| 232 | 20250407 | 151800 | 3103887600 | 5690 | 5700 | 5700 | 5690 | 84 |
| 233 | 20250407 | 151700 | 3103409600 | 5700 | 5700 | 5700 | 5680 | 14 |
| 234 | 20250407 | 151600 | 3103329840 | 5690 | 5700 | 5700 | 5690 | 2041 |
| 235 | 20250407 | 151500 | 3091711730 | 5700 | 5700 | 5700 | 5680 | 649 |
| 236 | 20250407 | 151400 | 3088017920 | 5690 | 5700 | 5700 | 5690 | 11 |
| 237 | 20250407 | 151300 | 3087955250 | 5700 | 5710 | 5710 | 5690 | 423 |
| 238 | 20250407 | 151200 | 3085544260 | 5710 | 5700 | 5710 | 5700 | 2204 |
| 239 | 20250407 | 151100 | 3072980590 | 5710 | 5700 | 5720 | 5690 | 4223 |
| 240 | 20250407 | 151000 | 3048947720 | 5700 | 5730 | 5730 | 5700 | 474 |
| 241 | 20250407 | 150900 | 3046243840 | 5720 | 5730 | 5730 | 5720 | 351 |
| 242 | 20250407 | 150800 | 3044235980 | 5730 | 5720 | 5730 | 5720 | 232 |
| 243 | 20250407 | 150700 | 3042908220 | 5720 | 5730 | 5730 | 5700 | 612 |
| 244 | 20250407 | 150600 | 3039411050 | 5730 | 5710 | 5730 | 5700 | 187 |
| 245 | 20250407 | 150500 | 3038342920 | 5730 | 5740 | 5740 | 5730 | 2889 |
| 246 | 20250407 | 150400 | 3021787940 | 5740 | 5740 | 5740 | 5730 | 338 |
| 247 | 20250407 | 150300 | 3019851090 | 5740 | 5730 | 5740 | 5730 | 1768 |
| 248 | 20250407 | 150200 | 3009720370 | 5730 | 5720 | 5730 | 5720 | 3420 |
| 249 | 20250407 | 150100 | 2990154280 | 5730 | 5720 | 5730 | 5720 | 743 |
| 250 | 20250407 | 150000 | 2985904200 | 5730 | 5720 | 5730 | 5720 | 819 |
| 251 | 20250407 | 145900 | 2981219500 | 5720 | 5720 | 5720 | 5710 | 153 |
| 252 | 20250407 | 145800 | 2980345840 | 5730 | 5720 | 5730 | 5720 | 3269 |
| 253 | 20250407 | 145700 | 2961647140 | 5720 | 5720 | 5720 | 5710 | 506 |
| 254 | 20250407 | 145600 | 2958754870 | 5730 | 5720 | 5730 | 5700 | 943 |
| 255 | 20250407 | 145500 | 2953368690 | 5730 | 5730 | 5730 | 5720 | 247 |
| 256 | 20250407 | 145400 | 2951955830 | 5730 | 5710 | 5730 | 5710 | 2004 |
| 257 | 20250407 | 145300 | 2940501870 | 5710 | 5700 | 5710 | 5680 | 3671 |
| 258 | 20250407 | 145200 | 2919622060 | 5710 | 5720 | 5730 | 5710 | 89 |
| 259 | 20250407 | 145100 | 2919113130 | 5730 | 5730 | 5730 | 5720 | 376 |
| 260 | 20250407 | 145000 | 2916962380 | 5730 | 5700 | 5730 | 5700 | 1058 |
| 261 | 20250407 | 144900 | 2910913990 | 5700 | 5700 | 5700 | 5700 | 327 |
| 262 | 20250407 | 144800 | 2909050090 | 5710 | 5690 | 5710 | 5690 | 105 |
| 263 | 20250407 | 144700 | 2908451560 | 5690 | 5700 | 5700 | 5690 | 1002 |
| 264 | 20250407 | 144600 | 2902746190 | 5720 | 5720 | 5720 | 5720 | 324 |
| 265 | 20250407 | 144500 | 2900892910 | 5720 | 5700 | 5730 | 5700 | 2990 |
| 266 | 20250407 | 144400 | 2883831220 | 5700 | 5700 | 5710 | 5700 | 555 |
| 267 | 20250407 | 144300 | 2880667660 | 5710 | 5700 | 5730 | 5700 | 660 |
| 268 | 20250407 | 144200 | 2876903650 | 5700 | 5700 | 5700 | 5690 | 256 |
| 269 | 20250407 | 144100 | 2875444540 | 5700 | 5700 | 5700 | 5690 | 62 |
| 270 | 20250407 | 144000 | 2875091310 | 5710 | 5700 | 5710 | 5680 | 1958 |
| 271 | 20250407 | 143900 | 2863961150 | 5710 | 5710 | 5710 | 5690 | 2065 |
| 272 | 20250407 | 143800 | 2852188490 | 5710 | 5730 | 5730 | 5710 | 509 |
| 273 | 20250407 | 143700 | 2849278950 | 5730 | 5720 | 5730 | 5720 | 459 |
| 274 | 20250407 | 143600 | 2846652970 | 5720 | 5720 | 5720 | 5710 | 368 |
| 275 | 20250407 | 143500 | 2844549020 | 5720 | 5710 | 5720 | 5710 | 915 |
| 276 | 20250407 | 143400 | 2839323580 | 5720 | 5730 | 5730 | 5710 | 171 |
| 277 | 20250407 | 143300 | 2838344980 | 5730 | 5730 | 5730 | 5730 | 62 |
| 278 | 20250407 | 143200 | 2837989720 | 5730 | 5740 | 5740 | 5730 | 242 |
| 279 | 20250407 | 143100 | 2836602730 | 5740 | 5740 | 5740 | 5730 | 263 |
| 280 | 20250407 | 143000 | 2835095050 | 5740 | 5720 | 5740 | 5710 | 150 |
| 281 | 20250407 | 142900 | 2834236550 | 5740 | 5750 | 5760 | 5740 | 985 |
| 282 | 20250407 | 142800 | 2828573050 | 5750 | 5750 | 5750 | 5700 | 159 |
| 283 | 20250407 | 142700 | 2827664080 | 5770 | 5760 | 5770 | 5750 | 683 |
| 284 | 20250407 | 142600 | 2823736170 | 5760 | 5740 | 5760 | 5730 | 2216 |
| 285 | 20250407 | 142500 | 2811011070 | 5740 | 5740 | 5750 | 5730 | 663 |
| 286 | 20250407 | 142400 | 2807208430 | 5740 | 5740 | 5740 | 5740 | 49 |
| 287 | 20250407 | 142300 | 2806927170 | 5740 | 5750 | 5750 | 5740 | 606 |
| 288 | 20250407 | 142200 | 2803448510 | 5750 | 5740 | 5750 | 5740 | 216 |
| 289 | 20250407 | 142100 | 2802208650 | 5740 | 5750 | 5750 | 5700 | 656 |
| 290 | 20250407 | 142000 | 2798453010 | 5750 | 5740 | 5750 | 5700 | 3254 |
| 291 | 20250407 | 141900 | 2779764880 | 5750 | 5730 | 5750 | 5710 | 2198 |
| 292 | 20250407 | 141800 | 2767164920 | 5720 | 5710 | 5720 | 5710 | 1890 |
| 293 | 20250407 | 141700 | 2756370830 | 5710 | 5700 | 5710 | 5700 | 863 |
| 294 | 20250407 | 141600 | 2751451380 | 5710 | 5710 | 5710 | 5710 | 84 |
| 295 | 20250407 | 141500 | 2750971740 | 5710 | 5700 | 5710 | 5700 | 478 |
| 296 | 20250407 | 141400 | 2748245620 | 5690 | 5690 | 5700 | 5680 | 1748 |
| 297 | 20250407 | 141300 | 2738302730 | 5690 | 5690 | 5690 | 5690 | 1475 |
| 298 | 20250407 | 141200 | 2729909980 | 5680 | 5680 | 5680 | 5680 | 1639 |
| 299 | 20250407 | 141100 | 2720600460 | 5680 | 5680 | 5680 | 5680 | 668 |
| 300 | 20250407 | 141000 | 2716806220 | 5680 | 5680 | 5680 | 5680 | 825 |
| 301 | 20250407 | 140900 | 2712120220 | 5680 | 5680 | 5680 | 5680 | 248 |
| 302 | 20250407 | 140800 | 2710711580 | 5680 | 5690 | 5690 | 5680 | 2764 |
| 303 | 20250407 | 140700 | 2695007850 | 5680 | 5680 | 5680 | 5670 | 666 |
| 304 | 20250407 | 140600 | 2691225470 | 5690 | 5680 | 5690 | 5660 | 2448 |
| 305 | 20250407 | 140500 | 2677332660 | 5680 | 5680 | 5680 | 5660 | 102 |
| 306 | 20250407 | 140400 | 2676754250 | 5680 | 5660 | 5690 | 5660 | 1323 |
| 307 | 20250407 | 140300 | 2669247650 | 5660 | 5670 | 5670 | 5650 | 730 |
| 308 | 20250407 | 140200 | 2665110590 | 5680 | 5700 | 5700 | 5680 | 3 |
| 309 | 20250407 | 140100 | 2665093510 | 5670 | 5700 | 5700 | 5670 | 214 |
| 310 | 20250407 | 140000 | 2663875340 | 5700 | 5680 | 5710 | 5670 | 723 |
| 311 | 20250407 | 135900 | 2659757090 | 5670 | 5670 | 5670 | 5660 | 959 |
| 312 | 20250407 | 135800 | 2654324980 | 5660 | 5670 | 5670 | 5650 | 1006 |
| 313 | 20250407 | 135700 | 2648627700 | 5660 | 5670 | 5670 | 5660 | 298 |
| 314 | 20250407 | 135600 | 2646941010 | 5650 | 5660 | 5660 | 5650 | 1028 |
| 315 | 20250407 | 135500 | 2641122570 | 5670 | 5660 | 5670 | 5630 | 4898 |
| 316 | 20250407 | 135400 | 2613437200 | 5660 | 5670 | 5670 | 5660 | 644 |
| 317 | 20250407 | 135300 | 2609792150 | 5660 | 5660 | 5660 | 5660 | 1184 |
| 318 | 20250407 | 135200 | 2603090710 | 5660 | 5670 | 5670 | 5660 | 376 |
| 319 | 20250407 | 135100 | 2600962510 | 5650 | 5660 | 5660 | 5650 | 557 |
| 320 | 20250407 | 135000 | 2597812190 | 5660 | 5670 | 5670 | 5660 | 1729 |
| 321 | 20250407 | 134900 | 2588025540 | 5670 | 5660 | 5670 | 5640 | 8726 |
| 322 | 20250407 | 134800 | 2538760980 | 5660 | 5660 | 5660 | 5660 | 1701 |
| 323 | 20250407 | 134700 | 2529133320 | 5670 | 5670 | 5670 | 5660 | 5363 |
| 324 | 20250407 | 134600 | 2498770360 | 5660 | 5670 | 5670 | 5660 | 278 |
| 325 | 20250407 | 134500 | 2497196290 | 5660 | 5670 | 5680 | 5660 | 2955 |
| 326 | 20250407 | 134400 | 2480460410 | 5670 | 5670 | 5670 | 5670 | 1016 |
| 327 | 20250407 | 134300 | 2474699690 | 5680 | 5670 | 5690 | 5670 | 240 |
| 328 | 20250407 | 134200 | 2473338650 | 5670 | 5680 | 5680 | 5670 | 1103 |
| 329 | 20250407 | 134100 | 2467081920 | 5690 | 5690 | 5690 | 5690 | 1116 |
| 330 | 20250407 | 134000 | 2460731880 | 5690 | 5670 | 5690 | 5670 | 2518 |
| 331 | 20250407 | 133900 | 2446444770 | 5680 | 5680 | 5680 | 5680 | 407 |
| 332 | 20250407 | 133800 | 2444133010 | 5690 | 5690 | 5690 | 5680 | 386 |
| 333 | 20250407 | 133700 | 2441940070 | 5690 | 5700 | 5700 | 5690 | 609 |
| 334 | 20250407 | 133600 | 2438471660 | 5700 | 5730 | 5730 | 5700 | 123 |
| 335 | 20250407 | 133500 | 2437770530 | 5760 | 5750 | 5760 | 5720 | 1056 |
| 336 | 20250407 | 133400 | 2431691140 | 5750 | 5750 | 5760 | 5700 | 2120 |
| 337 | 20250407 | 133300 | 2419497430 | 5760 | 5690 | 5760 | 5690 | 2445 |
| 338 | 20250407 | 133200 | 2405533390 | 5690 | 5670 | 5720 | 5670 | 3486 |
| 339 | 20250407 | 133100 | 2385756290 | 5670 | 5670 | 5680 | 5660 | 3166 |
| 340 | 20250407 | 133000 | 2367825180 | 5670 | 5670 | 5680 | 5670 | 432 |
| 341 | 20250407 | 132900 | 2365375530 | 5670 | 5680 | 5680 | 5670 | 3072 |
| 342 | 20250407 | 132800 | 2347952280 | 5680 | 5690 | 5690 | 5680 | 1204 |
| 343 | 20250407 | 132700 | 2341101870 | 5690 | 5700 | 5700 | 5690 | 206 |
| 344 | 20250407 | 132600 | 2339928240 | 5700 | 5710 | 5770 | 5690 | 2730 |
| 345 | 20250407 | 132500 | 2324320260 | 5720 | 5740 | 5780 | 5710 | 3465 |
| 346 | 20250407 | 132400 | 2304457160 | 5710 | 5740 | 5750 | 5710 | 466 |
| 347 | 20250407 | 132300 | 2301780980 | 5740 | 5740 | 5740 | 5690 | 7111 |
| 348 | 20250407 | 132200 | 2261007410 | 5740 | 5710 | 5740 | 5680 | 1620 |
| 349 | 20250407 | 132100 | 2251750430 | 5710 | 5680 | 5720 | 5670 | 3624 |
| 350 | 20250407 | 132000 | 2231076960 | 5680 | 5680 | 5710 | 5680 | 1486 |
| 351 | 20250407 | 131900 | 2222631450 | 5680 | 5690 | 5690 | 5680 | 789 |
| 352 | 20250407 | 131800 | 2218148980 | 5740 | 5680 | 5740 | 5670 | 4654 |
| 353 | 20250407 | 131700 | 2191720530 | 5675 | 5680 | 5680 | 5675 | 202 |
| 354 | 20250407 | 131600 | 2190574170 | 5680 | 5690 | 5690 | 5680 | 237 |
| 355 | 20250407 | 131500 | 2189227960 | 5680 | 5690 | 5690 | 5680 | 6103 |
| 356 | 20250407 | 131400 | 2154556410 | 5680 | 5680 | 5680 | 5680 | 915 |
| 357 | 20250407 | 131300 | 2149359210 | 5670 | 5680 | 5680 | 5670 | 2017 |
| 358 | 20250407 | 131200 | 2137906120 | 5680 | 5700 | 5700 | 5680 | 7832 |
| 359 | 20250407 | 131100 | 2093317220 | 5690 | 5700 | 5700 | 5690 | 16892 |
| 360 | 20250407 | 131000 | 1997051310 | 5700 | 5700 | 5700 | 5700 | 41 |
| 361 | 20250407 | 130900 | 1996817610 | 5710 | 5720 | 5720 | 5710 | 2695 |
| 362 | 20250407 | 130800 | 1981428650 | 5720 | 5720 | 5720 | 5720 | 5 |
| 363 | 20250407 | 130700 | 1981400050 | 5720 | 5720 | 5720 | 5720 | 123 |
| 364 | 20250407 | 130600 | 1980696490 | 5720 | 5710 | 5730 | 5710 | 160 |
| 365 | 20250407 | 130500 | 1979781400 | 5730 | 5720 | 5730 | 5720 | 8 |
| 366 | 20250407 | 130400 | 1979735570 | 5720 | 5720 | 5720 | 5720 | 631 |
| 367 | 20250407 | 130300 | 1976126250 | 5720 | 5720 | 5730 | 5715 | 1994 |
| 368 | 20250407 | 130200 | 1964719230 | 5710 | 5710 | 5720 | 5710 | 301 |
| 369 | 20250407 | 130100 | 1963000510 | 5710 | 5710 | 5720 | 5710 | 434 |
| 370 | 20250407 | 130000 | 1960522030 | 5710 | 5710 | 5720 | 5710 | 916 |
| 371 | 20250407 | 125900 | 1955288950 | 5710 | 5720 | 5720 | 5710 | 265 |
| 372 | 20250407 | 125800 | 1953773650 | 5720 | 5720 | 5730 | 5710 | 539 |
| 373 | 20250407 | 125700 | 1950693030 | 5720 | 5720 | 5720 | 5720 | 374 |
| 374 | 20250407 | 125600 | 1948553750 | 5720 | 5720 | 5730 | 5720 | 719 |
| 375 | 20250407 | 125500 | 1944441060 | 5730 | 5730 | 5740 | 5710 | 5015 |
| 376 | 20250407 | 125400 | 1915757480 | 5740 | 5740 | 5740 | 5740 | 365 |
| 377 | 20250407 | 125300 | 1913662380 | 5750 | 5740 | 5750 | 5730 | 1117 |
| 378 | 20250407 | 125200 | 1907251500 | 5740 | 5740 | 5740 | 5730 | 421 |
| 379 | 20250407 | 125100 | 1904838870 | 5740 | 5740 | 5740 | 5740 | 330 |
| 380 | 20250407 | 125000 | 1902944670 | 5730 | 5730 | 5730 | 5730 | 636 |
| 381 | 20250407 | 124900 | 1899300390 | 5730 | 5730 | 5730 | 5720 | 521 |
| 382 | 20250407 | 124800 | 1896315910 | 5740 | 5740 | 5740 | 5720 | 9099 |
| 383 | 20250407 | 124700 | 1844210490 | 5750 | 5750 | 5750 | 5750 | 195 |
| 384 | 20250407 | 124600 | 1843089240 | 5750 | 5750 | 5760 | 5740 | 957 |
| 385 | 20250407 | 124500 | 1837586640 | 5750 | 5750 | 5750 | 5750 | 104 |
| 386 | 20250407 | 124400 | 1836988640 | 5750 | 5750 | 5760 | 5750 | 763 |
| 387 | 20250407 | 124300 | 1832601380 | 5760 | 5750 | 5760 | 5750 | 379 |
| 388 | 20250407 | 124200 | 1830422120 | 5750 | 5750 | 5750 | 5750 | 46 |
| 389 | 20250407 | 124100 | 1830157620 | 5750 | 5750 | 5750 | 5750 | 0 |
| 390 | 20250407 | 124000 | 1830157620 | 5750 | 5770 | 5770 | 5750 | 264 |
| 391 | 20250407 | 123900 | 1828637660 | 5760 | 5760 | 5760 | 5750 | 582 |
| 392 | 20250407 | 123800 | 1825285510 | 5750 | 5750 | 5760 | 5750 | 470 |
| 393 | 20250407 | 123700 | 1822583000 | 5750 | 5750 | 5750 | 5750 | 483 |
| 394 | 20250407 | 123600 | 1819805750 | 5750 | 5750 | 5750 | 5750 | 22 |
| 395 | 20250407 | 123500 | 1819679250 | 5750 | 5750 | 5750 | 5750 | 317 |
| 396 | 20250407 | 123400 | 1817856500 | 5750 | 5760 | 5760 | 5750 | 1919 |
| 397 | 20250407 | 123300 | 1806803620 | 5760 | 5760 | 5780 | 5760 | 335 |
| 398 | 20250407 | 123200 | 1804873850 | 5750 | 5760 | 5770 | 5750 | 537 |
| 399 | 20250407 | 123100 | 1801780770 | 5760 | 5770 | 5770 | 5760 | 460 |
| 400 | 20250407 | 123000 | 1799130160 | 5760 | 5770 | 5780 | 5760 | 184 |
| 401 | 20250407 | 122900 | 1798069060 | 5790 | 5770 | 5790 | 5770 | 745 |
| 402 | 20250407 | 122800 | 1793770370 | 5770 | 5760 | 5770 | 5750 | 319 |
| 403 | 20250407 | 122700 | 1791932920 | 5760 | 5750 | 5760 | 5750 | 579 |
| 404 | 20250407 | 122600 | 1788597900 | 5750 | 5760 | 5770 | 5750 | 3081 |
| 405 | 20250407 | 122500 | 1770850080 | 5770 | 5770 | 5770 | 5760 | 3015 |
| 406 | 20250407 | 122400 | 1753474700 | 5770 | 5770 | 5770 | 5770 | 20 |
| 407 | 20250407 | 122300 | 1753359300 | 5770 | 5760 | 5770 | 5760 | 552 |
| 408 | 20250407 | 122200 | 1750179260 | 5760 | 5780 | 5780 | 5760 | 1902 |
| 409 | 20250407 | 122100 | 1739206930 | 5780 | 5780 | 5780 | 5780 | 25 |
| 410 | 20250407 | 122000 | 1739062430 | 5780 | 5780 | 5780 | 5780 | 40 |
| 411 | 20250407 | 121900 | 1738831230 | 5780 | 5780 | 5780 | 5770 | 956 |
| 412 | 20250407 | 121800 | 1733305750 | 5780 | 5780 | 5780 | 5780 | 729 |
| 413 | 20250407 | 121700 | 1729092130 | 5780 | 5780 | 5780 | 5780 | 18 |
| 414 | 20250407 | 121600 | 1728988090 | 5770 | 5780 | 5780 | 5770 | 719 |
| 415 | 20250407 | 121500 | 1724835540 | 5780 | 5780 | 5780 | 5780 | 71 |
| 416 | 20250407 | 121400 | 1724425160 | 5780 | 5780 | 5780 | 5780 | 714 |
| 417 | 20250407 | 121300 | 1720298240 | 5770 | 5770 | 5770 | 5770 | 351 |
| 418 | 20250407 | 121200 | 1718272970 | 5770 | 5770 | 5780 | 5770 | 26 |
| 419 | 20250407 | 121100 | 1718122930 | 5770 | 5780 | 5780 | 5770 | 2517 |
| 420 | 20250407 | 121000 | 1703574800 | 5780 | 5780 | 5780 | 5780 | 398 |
| 421 | 20250407 | 120900 | 1701274360 | 5790 | 5790 | 5790 | 5790 | 4 |
| 422 | 20250407 | 120800 | 1701251200 | 5780 | 5790 | 5790 | 5780 | 62 |
| 423 | 20250407 | 120700 | 1700892740 | 5790 | 5800 | 5800 | 5780 | 1062 |
| 424 | 20250407 | 120600 | 1694754090 | 5800 | 5800 | 5800 | 5780 | 1326 |
| 425 | 20250407 | 120500 | 1687075820 | 5810 | 5810 | 5810 | 5800 | 189 |
| 426 | 20250407 | 120400 | 1685979390 | 5810 | 5810 | 5810 | 5810 | 63 |
| 427 | 20250407 | 120300 | 1685613360 | 5810 | 5810 | 5810 | 5810 | 343 |
| 428 | 20250407 | 120200 | 1683620530 | 5810 | 5810 | 5810 | 5810 | 122 |
| 429 | 20250407 | 120100 | 1682911710 | 5850 | 5850 | 5850 | 5850 | 0 |
| 430 | 20250407 | 120000 | 1682911710 | 5850 | 5830 | 5850 | 5830 | 2 |
| 431 | 20250407 | 115900 | 1682900030 | 5860 | 5840 | 5860 | 5840 | 685 |
| 432 | 20250407 | 115800 | 1678893070 | 5850 | 5830 | 5860 | 5810 | 820 |
| 433 | 20250407 | 115700 | 1674103080 | 5840 | 5840 | 5840 | 5800 | 116 |
| 434 | 20250407 | 115600 | 1673427240 | 5850 | 5800 | 5850 | 5800 | 1104 |
| 435 | 20250407 | 115500 | 1666987160 | 5840 | 5800 | 5840 | 5800 | 20 |
| 436 | 20250407 | 115400 | 1666870600 | 5850 | 5790 | 5850 | 5790 | 962 |
| 437 | 20250407 | 115300 | 1661282140 | 5790 | 5790 | 5790 | 5790 | 457 |
| 438 | 20250407 | 115200 | 1658636110 | 5800 | 5800 | 5800 | 5800 | 0 |
| 439 | 20250407 | 115100 | 1658636110 | 5800 | 5800 | 5810 | 5800 | 107 |
| 440 | 20250407 | 115000 | 1658015500 | 5800 | 5810 | 5810 | 5800 | 62 |
| 441 | 20250407 | 114900 | 1657655890 | 5810 | 5810 | 5810 | 5810 | 0 |
| 442 | 20250407 | 114800 | 1657655890 | 5810 | 5810 | 5810 | 5810 | 500 |
| 443 | 20250407 | 114700 | 1654750890 | 5810 | 5810 | 5810 | 5810 | 4 |
| 444 | 20250407 | 114600 | 1654727650 | 5820 | 5800 | 5820 | 5790 | 15 |
| 445 | 20250407 | 114500 | 1654640520 | 5840 | 5790 | 5840 | 5790 | 1572 |
| 446 | 20250407 | 114400 | 1645483460 | 5790 | 5790 | 5790 | 5790 | 127 |
| 447 | 20250407 | 114300 | 1644748130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 448 | 20250407 | 114200 | 1644748130 | 5820 | 5790 | 5820 | 5790 | 509 |
| 449 | 20250407 | 114100 | 1641800790 | 5780 | 5790 | 5790 | 5780 | 772 |
| 450 | 20250407 | 114000 | 1637331380 | 5790 | 5790 | 5790 | 5790 | 20 |
| 451 | 20250407 | 113900 | 1637215580 | 5800 | 5790 | 5800 | 5790 | 326 |
| 452 | 20250407 | 113800 | 1635327350 | 5790 | 5790 | 5800 | 5790 | 379 |
| 453 | 20250407 | 113700 | 1633132930 | 5790 | 5800 | 5800 | 5790 | 125 |
| 454 | 20250407 | 113600 | 1632408680 | 5800 | 5790 | 5800 | 5790 | 12 |
| 455 | 20250407 | 113500 | 1632339180 | 5790 | 5800 | 5800 | 5790 | 746 |
| 456 | 20250407 | 113400 | 1628019750 | 5800 | 5800 | 5800 | 5800 | 164 |
| 457 | 20250407 | 113300 | 1627068550 | 5800 | 5800 | 5800 | 5800 | 205 |
| 458 | 20250407 | 113200 | 1625879550 | 5800 | 5840 | 5840 | 5800 | 501 |
| 459 | 20250407 | 113100 | 1622973710 | 5810 | 5810 | 5810 | 5810 | 25 |
| 460 | 20250407 | 113000 | 1622828460 | 5810 | 5800 | 5810 | 5790 | 401 |
| 461 | 20250407 | 112900 | 1620502670 | 5800 | 5800 | 5800 | 5790 | 213 |
| 462 | 20250407 | 112800 | 1619267460 | 5800 | 5790 | 5800 | 5790 | 1066 |
| 463 | 20250407 | 112700 | 1613084850 | 5790 | 5800 | 5800 | 5790 | 255 |
| 464 | 20250407 | 112600 | 1611606390 | 5800 | 5790 | 5800 | 5790 | 425 |
| 465 | 20250407 | 112500 | 1609145630 | 5790 | 5790 | 5800 | 5790 | 57 |
| 466 | 20250407 | 112400 | 1608815510 | 5790 | 5800 | 5800 | 5790 | 787 |
| 467 | 20250407 | 112300 | 1604251140 | 5800 | 5820 | 5820 | 5800 | 1966 |
| 468 | 20250407 | 112200 | 1592828810 | 5820 | 5820 | 5820 | 5820 | 300 |
| 469 | 20250407 | 112100 | 1591082810 | 5810 | 5810 | 5810 | 5810 | 20 |
| 470 | 20250407 | 112000 | 1590966610 | 5820 | 5850 | 5850 | 5820 | 181 |
| 471 | 20250407 | 111900 | 1589913160 | 5820 | 5850 | 5850 | 5820 | 198 |
| 472 | 20250407 | 111800 | 1588760050 | 5820 | 5820 | 5850 | 5820 | 51 |
| 473 | 20250407 | 111700 | 1588463200 | 5810 | 5850 | 5850 | 5810 | 378 |
| 474 | 20250407 | 111600 | 1586264980 | 5850 | 5850 | 5850 | 5850 | 1 |
| 475 | 20250407 | 111500 | 1586259130 | 5810 | 5810 | 5810 | 5810 | 455 |
| 476 | 20250407 | 111400 | 1583615580 | 5800 | 5810 | 5810 | 5800 | 339 |
| 477 | 20250407 | 111300 | 1581649260 | 5810 | 5810 | 5810 | 5810 | 287 |
| 478 | 20250407 | 111200 | 1579981790 | 5810 | 5800 | 5810 | 5800 | 270 |
| 479 | 20250407 | 111100 | 1578415780 | 5800 | 5810 | 5810 | 5800 | 958 |
| 480 | 20250407 | 111000 | 1572859360 | 5800 | 5810 | 5810 | 5800 | 2876 |
| 481 | 20250407 | 110900 | 1556167910 | 5820 | 5820 | 5820 | 5820 | 59 |
| 482 | 20250407 | 110800 | 1555824530 | 5820 | 5820 | 5820 | 5820 | 239 |
| 483 | 20250407 | 110700 | 1554433550 | 5820 | 5820 | 5820 | 5820 | 560 |
| 484 | 20250407 | 110600 | 1551174350 | 5820 | 5830 | 5830 | 5820 | 102 |
| 485 | 20250407 | 110500 | 1550580700 | 5820 | 5830 | 5830 | 5820 | 572 |
| 486 | 20250407 | 110400 | 1547249210 | 5840 | 5840 | 5840 | 5830 | 330 |
| 487 | 20250407 | 110300 | 1545322970 | 5820 | 5800 | 5820 | 5780 | 5459 |
| 488 | 20250407 | 110200 | 1513660980 | 5800 | 5800 | 5800 | 5800 | 8 |
| 489 | 20250407 | 110100 | 1513614580 | 5810 | 5810 | 5820 | 5810 | 216 |
| 490 | 20250407 | 110000 | 1512359570 | 5810 | 5820 | 5830 | 5800 | 6230 |
| 491 | 20250407 | 105900 | 1476153610 | 5830 | 5840 | 5840 | 5830 | 393 |
| 492 | 20250407 | 105800 | 1473862370 | 5840 | 5840 | 5840 | 5840 | 20 |
| 493 | 20250407 | 105700 | 1473745570 | 5840 | 5830 | 5840 | 5830 | 491 |
| 494 | 20250407 | 105600 | 1470882990 | 5830 | 5830 | 5830 | 5830 | 85 |
| 495 | 20250407 | 105500 | 1470387440 | 5840 | 5840 | 5840 | 5840 | 4 |
| 496 | 20250407 | 105400 | 1470364080 | 5830 | 5820 | 5840 | 5810 | 1435 |
| 497 | 20250407 | 105300 | 1462017690 | 5840 | 5840 | 5840 | 5840 | 290 |
| 498 | 20250407 | 105200 | 1460324090 | 5830 | 5840 | 5840 | 5830 | 806 |
| 499 | 20250407 | 105100 | 1455618270 | 5830 | 5830 | 5830 | 5830 | 328 |
| 500 | 20250407 | 105000 | 1453706030 | 5840 | 5840 | 5840 | 5840 | 181 |
| 501 | 20250407 | 104900 | 1452648990 | 5840 | 5840 | 5840 | 5840 | 34 |
| 502 | 20250407 | 104800 | 1452450430 | 5840 | 5840 | 5840 | 5830 | 350 |
| 503 | 20250407 | 104700 | 1450409700 | 5840 | 5840 | 5840 | 5840 | 3 |
| 504 | 20250407 | 104600 | 1450392180 | 5830 | 5830 | 5830 | 5830 | 84 |
| 505 | 20250407 | 104500 | 1449902460 | 5820 | 5830 | 5830 | 5820 | 527 |
| 506 | 20250407 | 104400 | 1446833320 | 5830 | 5840 | 5840 | 5830 | 1218 |
| 507 | 20250407 | 104300 | 1439721260 | 5830 | 5840 | 5840 | 5830 | 18 |
| 508 | 20250407 | 104200 | 1439616280 | 5830 | 5830 | 5830 | 5830 | 342 |
| 509 | 20250407 | 104100 | 1437622420 | 5840 | 5850 | 5850 | 5840 | 122 |
| 510 | 20250407 | 104000 | 1436909860 | 5850 | 5840 | 5870 | 5840 | 630 |
| 511 | 20250407 | 103900 | 1433224410 | 5850 | 5870 | 5870 | 5850 | 699 |
| 512 | 20250407 | 103800 | 1429128640 | 5870 | 5870 | 5870 | 5870 | 0 |
| 513 | 20250407 | 103700 | 1429128640 | 5870 | 5870 | 5870 | 5870 | 1357 |
| 514 | 20250407 | 103600 | 1421163050 | 5880 | 5880 | 5880 | 5870 | 468 |
| 515 | 20250407 | 103500 | 1418414480 | 5880 | 5880 | 5880 | 5880 | 112 |
| 516 | 20250407 | 103400 | 1417755920 | 5880 | 5880 | 5880 | 5880 | 1 |
| 517 | 20250407 | 103300 | 1417750040 | 5880 | 5870 | 5890 | 5870 | 1497 |
| 518 | 20250407 | 103200 | 1408951350 | 5880 | 5890 | 5890 | 5880 | 234 |
| 519 | 20250407 | 103100 | 1407573740 | 5890 | 5880 | 5890 | 5880 | 251 |
| 520 | 20250407 | 103000 | 1406096590 | 5880 | 5870 | 5880 | 5870 | 1812 |
| 521 | 20250407 | 102900 | 1395450440 | 5870 | 5870 | 5870 | 5870 | 21 |
| 522 | 20250407 | 102800 | 1395327170 | 5870 | 5880 | 5880 | 5870 | 82 |
| 523 | 20250407 | 102700 | 1394845160 | 5870 | 5880 | 5880 | 5870 | 2022 |
| 524 | 20250407 | 102600 | 1382964370 | 5880 | 5870 | 5880 | 5870 | 4237 |
| 525 | 20250407 | 102500 | 1358083735 | 5860 | 5840 | 5860 | 5840 | 1394 |
| 526 | 20250407 | 102400 | 1349929345 | 5830 | 5840 | 5840 | 5830 | 344 |
| 527 | 20250407 | 102300 | 1347923655 | 5830 | 5820 | 5840 | 5810 | 567 |
| 528 | 20250407 | 102200 | 1344626735 | 5840 | 5840 | 5840 | 5800 | 3187 |
| 529 | 20250407 | 102100 | 1326077335 | 5830 | 5830 | 5830 | 5830 | 657 |
| 530 | 20250407 | 102000 | 1322247025 | 5830 | 5830 | 5840 | 5820 | 481 |
| 531 | 20250407 | 101900 | 1319444025 | 5830 | 5820 | 5830 | 5810 | 2040 |
| 532 | 20250407 | 101800 | 1307574145 | 5820 | 5830 | 5830 | 5810 | 560 |
| 533 | 20250407 | 101700 | 1304313565 | 5830 | 5810 | 5830 | 5810 | 1168 |
| 534 | 20250407 | 101600 | 1297526395 | 5800 | 5810 | 5810 | 5790 | 391 |
| 535 | 20250407 | 101500 | 1295255325 | 5810 | 5800 | 5810 | 5790 | 616 |
| 536 | 20250407 | 101400 | 1291684175 | 5800 | 5790 | 5800 | 5790 | 363 |
| 537 | 20250407 | 101300 | 1289579575 | 5800 | 5790 | 5800 | 5780 | 405 |
| 538 | 20250407 | 101200 | 1287233815 | 5790 | 5810 | 5810 | 5780 | 1551 |
| 539 | 20250407 | 101100 | 1278239045 | 5810 | 5790 | 5830 | 5790 | 1296 |
| 540 | 20250407 | 101000 | 1270722095 | 5780 | 5790 | 5800 | 5660 | 21794 |
| 541 | 20250407 | 100900 | 1145678805 | 5800 | 5790 | 5800 | 5780 | 1287 |
| 542 | 20250407 | 100800 | 1138226295 | 5790 | 5800 | 5800 | 5790 | 127 |
| 543 | 20250407 | 100700 | 1137490945 | 5790 | 5780 | 5800 | 5780 | 616 |
| 544 | 20250407 | 100600 | 1133919685 | 5800 | 5780 | 5800 | 5780 | 1597 |
| 545 | 20250407 | 100500 | 1124670215 | 5790 | 5800 | 5810 | 5780 | 11548 |
| 546 | 20250407 | 100400 | 1057694045 | 5790 | 5810 | 5820 | 5780 | 9829 |
| 547 | 20250407 | 100300 | 1000711975 | 5840 | 5840 | 5840 | 5840 | 1 |
| 548 | 20250407 | 100200 | 1000706135 | 5840 | 5820 | 5840 | 5820 | 197 |
| 549 | 20250407 | 100100 | 999559005 | 5820 | 5830 | 5830 | 5820 | 58 |
| 550 | 20250407 | 100000 | 999220875 | 5830 | 5820 | 5840 | 5820 | 520 |
| 551 | 20250407 | 095900 | 996190465 | 5830 | 5820 | 5830 | 5810 | 872 |
| 552 | 20250407 | 095800 | 991120415 | 5800 | 5810 | 5820 | 5800 | 2525 |
| 553 | 20250407 | 095700 | 976450145 | 5810 | 5810 | 5810 | 5810 | 5 |
| 554 | 20250407 | 095600 | 976421095 | 5810 | 5810 | 5820 | 5800 | 1675 |
| 555 | 20250407 | 095500 | 966689425 | 5810 | 5830 | 5830 | 5810 | 565 |
| 556 | 20250407 | 095400 | 963405925 | 5810 | 5830 | 5830 | 5810 | 246 |
| 557 | 20250407 | 095300 | 961976635 | 5820 | 5840 | 5840 | 5820 | 1533 |
| 558 | 20250407 | 095200 | 953047305 | 5840 | 5840 | 5840 | 5840 | 523 |
| 559 | 20250407 | 095100 | 949992985 | 5830 | 5830 | 5840 | 5820 | 2159 |
| 560 | 20250407 | 095000 | 937405145 | 5830 | 5820 | 5830 | 5820 | 4175 |
| 561 | 20250407 | 094900 | 913106235 | 5820 | 5820 | 5820 | 5820 | 500 |
| 562 | 20250407 | 094800 | 910196235 | 5820 | 5810 | 5820 | 5810 | 674 |
| 563 | 20250407 | 094700 | 906278220 | 5820 | 5840 | 5840 | 5810 | 15721 |
| 564 | 20250407 | 094600 | 814777590 | 5830 | 5840 | 5840 | 5830 | 1037 |
| 565 | 20250407 | 094500 | 808728330 | 5850 | 5850 | 5850 | 5840 | 834 |
| 566 | 20250407 | 094400 | 803851400 | 5850 | 5850 | 5850 | 5830 | 1329 |
| 567 | 20250407 | 094300 | 796089530 | 5850 | 5850 | 5860 | 5840 | 2328 |
| 568 | 20250407 | 094200 | 782485800 | 5860 | 5860 | 5860 | 5850 | 2318 |
| 569 | 20250407 | 094100 | 768921250 | 5860 | 5880 | 5880 | 5860 | 1320 |
| 570 | 20250407 | 094000 | 761185730 | 5870 | 5870 | 5870 | 5870 | 845 |
| 571 | 20250407 | 093900 | 756225580 | 5880 | 5880 | 5880 | 5870 | 358 |
| 572 | 20250407 | 093800 | 754122220 | 5870 | 5870 | 5870 | 5860 | 5021 |
| 573 | 20250407 | 093700 | 724652410 | 5870 | 5860 | 5870 | 5860 | 437 |
| 574 | 20250407 | 093600 | 722091150 | 5860 | 5860 | 5870 | 5860 | 2138 |
| 575 | 20250407 | 093500 | 709558760 | 5870 | 5860 | 5870 | 5860 | 906 |
| 576 | 20250407 | 093400 | 704249590 | 5870 | 5870 | 5870 | 5860 | 594 |
| 577 | 20250407 | 093300 | 700767810 | 5870 | 5860 | 5870 | 5860 | 94 |
| 578 | 20250407 | 093200 | 700216230 | 5860 | 5850 | 5860 | 5850 | 369 |
| 579 | 20250407 | 093100 | 698055550 | 5850 | 5860 | 5860 | 5850 | 2422 |
| 580 | 20250407 | 093000 | 683885870 | 5860 | 5860 | 5870 | 5840 | 5111 |
| 581 | 20250407 | 092900 | 653929430 | 5860 | 5860 | 5870 | 5840 | 5491 |
| 582 | 20250407 | 092800 | 621826130 | 5860 | 5880 | 5880 | 5850 | 7179 |
| 583 | 20250407 | 092700 | 579756570 | 5880 | 5880 | 5880 | 5870 | 2181 |
| 584 | 20250407 | 092600 | 566932490 | 5880 | 5880 | 5890 | 5880 | 586 |
| 585 | 20250407 | 092500 | 563481620 | 5900 | 5900 | 5900 | 5870 | 4140 |
| 586 | 20250407 | 092400 | 539134790 | 5900 | 5900 | 5900 | 5900 | 77 |
| 587 | 20250407 | 092300 | 538680490 | 5900 | 5910 | 5910 | 5900 | 654 |
| 588 | 20250407 | 092200 | 534821710 | 5910 | 5910 | 5920 | 5910 | 717 |
| 589 | 20250407 | 092100 | 530581570 | 5910 | 5910 | 5910 | 5900 | 279 |
| 590 | 20250407 | 092000 | 528933640 | 5920 | 5920 | 5920 | 5910 | 497 |
| 591 | 20250407 | 091900 | 525993230 | 5920 | 5930 | 5930 | 5910 | 131 |
| 592 | 20250407 | 091800 | 525218000 | 5940 | 5930 | 5940 | 5920 | 1136 |
| 593 | 20250407 | 091700 | 518482300 | 5920 | 5930 | 5930 | 5920 | 242 |
| 594 | 20250407 | 091600 | 517049170 | 5930 | 5940 | 5940 | 5930 | 421 |
| 595 | 20250407 | 091500 | 514550040 | 5930 | 5920 | 5930 | 5920 | 688 |
| 596 | 20250407 | 091400 | 510473200 | 5930 | 5890 | 5930 | 5880 | 1630 |
| 597 | 20250407 | 091300 | 500853600 | 5890 | 5870 | 5890 | 5870 | 1255 |
| 598 | 20250407 | 091200 | 493473800 | 5870 | 5870 | 5870 | 5870 | 210 |
| 599 | 20250407 | 091100 | 492241100 | 5870 | 5870 | 5880 | 5860 | 822 |
| 600 | 20250407 | 091000 | 487415730 | 5870 | 5870 | 5880 | 5820 | 11839 |
| 601 | 20250407 | 090900 | 418254990 | 5870 | 5870 | 5870 | 5850 | 5283 |
| 602 | 20250407 | 090800 | 387285720 | 5870 | 5890 | 5890 | 5870 | 5158 |
| 603 | 20250407 | 090700 | 356955240 | 5890 | 5900 | 5920 | 5890 | 4074 |
| 604 | 20250407 | 090600 | 332925690 | 5900 | 5940 | 5940 | 5890 | 8837 |
| 605 | 20250407 | 090500 | 280746490 | 5930 | 5920 | 5930 | 5920 | 1978 |
| 606 | 20250407 | 090400 | 269020860 | 5930 | 5910 | 5930 | 5890 | 2668 |
| 607 | 20250407 | 090300 | 253261720 | 5910 | 5920 | 5930 | 5880 | 16358 |
| 608 | 20250407 | 090200 | 156827040 | 5920 | 5940 | 5940 | 5900 | 4572 |
| 609 | 20250407 | 090100 | 129790310 | 5940 | 5930 | 5950 | 5910 | 3185 |
| 610 | 20250407 | 090000 | 110932100 | 5930 | 5990 | 5990 | 5920 | 18593 |