32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 3 | 20250407 | 191300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20250407 | 191200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20250407 | 191100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20250407 | 191000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20250407 | 190900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20250407 | 190800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20250407 | 190700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20250407 | 190600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20250407 | 190500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20250407 | 190400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20250407 | 190300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20250407 | 190200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20250407 | 190100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20250407 | 190000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20250407 | 185900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20250407 | 185800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20250407 | 185700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20250407 | 185600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20250407 | 185500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20250407 | 185400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20250407 | 185300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20250407 | 185200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20250407 | 185100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20250407 | 185000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20250407 | 184900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20250407 | 184800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20250407 | 184700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20250407 | 184600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20250407 | 184500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20250407 | 184400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 33 | 20250407 | 184300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20250407 | 184200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20250407 | 184100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20250407 | 184000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20250407 | 183900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20250407 | 183800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20250407 | 183700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20250407 | 183600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20250407 | 183500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20250407 | 183400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20250407 | 183300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20250407 | 183200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20250407 | 183100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20250407 | 183000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20250407 | 182900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20250407 | 182800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20250407 | 182700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20250407 | 182600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20250407 | 182500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20250407 | 182400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20250407 | 182300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20250407 | 182200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20250407 | 182100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20250407 | 182000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20250407 | 181900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20250407 | 181800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20250407 | 181700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20250407 | 181600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20250407 | 181500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20250407 | 181400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 63 | 20250407 | 181300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20250407 | 181200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20250407 | 181100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20250407 | 181000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20250407 | 180900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20250407 | 180800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20250407 | 180700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20250407 | 180600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20250407 | 180500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20250407 | 180400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20250407 | 180300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20250407 | 180200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20250407 | 180100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20250407 | 180000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20250407 | 175900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20250407 | 175800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20250407 | 175700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20250407 | 175600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20250407 | 175500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20250407 | 175400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20250407 | 175300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20250407 | 175200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20250407 | 175100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20250407 | 175000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20250407 | 174900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20250407 | 174800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20250407 | 174700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20250407 | 174600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20250407 | 174500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20250407 | 174400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 93 | 20250407 | 174300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20250407 | 174200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20250407 | 174100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20250407 | 174000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20250407 | 173900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20250407 | 173800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20250407 | 173700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20250407 | 173600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20250407 | 173500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20250407 | 173400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20250407 | 173300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20250407 | 173200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20250407 | 173100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20250407 | 173000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20250407 | 172900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20250407 | 172800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20250407 | 172700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20250407 | 172600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20250407 | 172500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20250407 | 172400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20250407 | 172300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20250407 | 172200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20250407 | 172100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20250407 | 172000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20250407 | 171900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20250407 | 171800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20250407 | 171700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20250407 | 171600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20250407 | 171500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20250407 | 171400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 123 | 20250407 | 171300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20250407 | 171200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20250407 | 171100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20250407 | 171000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20250407 | 170900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20250407 | 170800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20250407 | 170700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20250407 | 170600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20250407 | 170500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20250407 | 170400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20250407 | 170300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20250407 | 170200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20250407 | 170100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20250407 | 170000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20250407 | 165900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20250407 | 165800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20250407 | 165700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20250407 | 165600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20250407 | 165500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20250407 | 165400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20250407 | 165300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20250407 | 165200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20250407 | 165100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20250407 | 165000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20250407 | 164900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20250407 | 164800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20250407 | 164700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20250407 | 164600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20250407 | 164500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20250407 | 164400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 153 | 20250407 | 164300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20250407 | 164200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20250407 | 164100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20250407 | 164000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20250407 | 163900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20250407 | 163800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20250407 | 163700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20250407 | 163600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20250407 | 163500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20250407 | 163400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20250407 | 163300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20250407 | 163200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20250407 | 163100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20250407 | 163000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20250407 | 162900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20250407 | 162800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20250407 | 162700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20250407 | 162600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20250407 | 162500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20250407 | 162400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20250407 | 162300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20250407 | 162200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20250407 | 162100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20250407 | 162000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20250407 | 161900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20250407 | 161800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20250407 | 161700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20250407 | 161600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20250407 | 161500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20250407 | 161400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 183 | 20250407 | 161300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20250407 | 161200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20250407 | 161100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20250407 | 161000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20250407 | 160900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20250407 | 160800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20250407 | 160700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20250407 | 160600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20250407 | 160500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20250407 | 160400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20250407 | 160300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20250407 | 160200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20250407 | 160100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20250407 | 160000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20250407 | 155900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20250407 | 155800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20250407 | 155700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20250407 | 155600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20250407 | 155500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20250407 | 155400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20250407 | 155300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20250407 | 155200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20250407 | 155100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20250407 | 155000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20250407 | 154900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20250407 | 154800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20250407 | 154700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20250407 | 154600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20250407 | 154500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20250407 | 154400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 213 | 20250407 | 154300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20250407 | 154200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20250407 | 154100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20250407 | 154000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20250407 | 153900 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20250407 | 153800 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20250407 | 153700 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20250407 | 153600 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20250407 | 153500 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20250407 | 153400 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20250407 | 153300 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20250407 | 153200 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20250407 | 153100 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20250407 | 153000 | 1459759440 | 14550 | 14550 | 14550 | 14550 | 2437 |
| 227 | 20250407 | 152900 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 228 | 20250407 | 152800 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 229 | 20250407 | 152700 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 230 | 20250407 | 152600 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 231 | 20250407 | 152500 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 232 | 20250407 | 152400 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 233 | 20250407 | 152300 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 234 | 20250407 | 152200 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 235 | 20250407 | 152100 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 236 | 20250407 | 152000 | 1424301090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 237 | 20250407 | 151900 | 1424301090 | 14510 | 14590 | 14590 | 14510 | 2074 |
| 238 | 20250407 | 151800 | 1394117400 | 14590 | 14590 | 14590 | 14590 | 5 |
| 239 | 20250407 | 151700 | 1394044450 | 14590 | 14590 | 14590 | 14580 | 441 |
| 240 | 20250407 | 151600 | 1387613110 | 14590 | 14600 | 14600 | 14590 | 42 |
| 241 | 20250407 | 151500 | 1387000240 | 14600 | 14590 | 14600 | 14590 | 54 |
| 242 | 20250407 | 151400 | 1386211870 | 14590 | 14590 | 14590 | 14590 | 43 |
| 243 | 20250407 | 151300 | 1385584500 | 14590 | 14590 | 14595 | 14590 | 59 |
| 244 | 20250407 | 151200 | 1384723685 | 14600 | 14590 | 14600 | 14590 | 108 |
| 245 | 20250407 | 151100 | 1383146965 | 14590 | 14600 | 14600 | 14590 | 461 |
| 246 | 20250407 | 151000 | 1376416805 | 14610 | 14600 | 14610 | 14600 | 565 |
| 247 | 20250407 | 150900 | 1368167725 | 14610 | 14630 | 14630 | 14610 | 66 |
| 248 | 20250407 | 150800 | 1367203245 | 14630 | 14650 | 14660 | 14620 | 379 |
| 249 | 20250407 | 150700 | 1361653685 | 14660 | 14670 | 14670 | 14660 | 114 |
| 250 | 20250407 | 150600 | 1359982175 | 14670 | 14680 | 14680 | 14670 | 48 |
| 251 | 20250407 | 150500 | 1359277795 | 14680 | 14680 | 14680 | 14680 | 11 |
| 252 | 20250407 | 150400 | 1359116315 | 14690 | 14680 | 14700 | 14680 | 249 |
| 253 | 20250407 | 150300 | 1355458715 | 14680 | 14640 | 14690 | 14640 | 1017 |
| 254 | 20250407 | 150200 | 1340547305 | 14630 | 14630 | 14630 | 14630 | 40 |
| 255 | 20250407 | 150100 | 1339962105 | 14630 | 14640 | 14640 | 14630 | 301 |
| 256 | 20250407 | 150000 | 1335557465 | 14640 | 14635 | 14640 | 14630 | 355 |
| 257 | 20250407 | 145900 | 1330363425 | 14640 | 14640 | 14640 | 14640 | 6 |
| 258 | 20250407 | 145800 | 1330275585 | 14630 | 14640 | 14640 | 14630 | 6 |
| 259 | 20250407 | 145700 | 1330187795 | 14630 | 14640 | 14640 | 14600 | 1399 |
| 260 | 20250407 | 145600 | 1309741515 | 14640 | 14640 | 14640 | 14630 | 14 |
| 261 | 20250407 | 145500 | 1309536565 | 14630 | 14640 | 14640 | 14630 | 132 |
| 262 | 20250407 | 145400 | 1307605155 | 14630 | 14650 | 14650 | 14630 | 272 |
| 263 | 20250407 | 145300 | 1303622015 | 14660 | 14660 | 14670 | 14650 | 247 |
| 264 | 20250407 | 145200 | 1300002065 | 14660 | 14670 | 14670 | 14660 | 111 |
| 265 | 20250407 | 145100 | 1298374795 | 14670 | 14660 | 14670 | 14660 | 13 |
| 266 | 20250407 | 145000 | 1298184125 | 14660 | 14670 | 14670 | 14660 | 179 |
| 267 | 20250407 | 144900 | 1295559715 | 14680 | 14680 | 14680 | 14670 | 36 |
| 268 | 20250407 | 144800 | 1295031565 | 14680 | 14680 | 14680 | 14680 | 53 |
| 269 | 20250407 | 144700 | 1294253525 | 14680 | 14700 | 14700 | 14680 | 42 |
| 270 | 20250407 | 144600 | 1293636665 | 14690 | 14700 | 14700 | 14690 | 42 |
| 271 | 20250407 | 144500 | 1293019655 | 14690 | 14690 | 14690 | 14690 | 58 |
| 272 | 20250407 | 144400 | 1292167635 | 14700 | 14690 | 14700 | 14690 | 23 |
| 273 | 20250407 | 144300 | 1291829755 | 14690 | 14710 | 14710 | 14690 | 94 |
| 274 | 20250407 | 144200 | 1290448835 | 14710 | 14720 | 14720 | 14710 | 43 |
| 275 | 20250407 | 144100 | 1289816085 | 14720 | 14710 | 14720 | 14710 | 2 |
| 276 | 20250407 | 144000 | 1289786655 | 14660 | 14690 | 14690 | 14660 | 25 |
| 277 | 20250407 | 143900 | 1289419905 | 14680 | 14700 | 14700 | 14680 | 615 |
| 278 | 20250407 | 143800 | 1280379895 | 14710 | 14750 | 14750 | 14700 | 893 |
| 279 | 20250407 | 143700 | 1267249985 | 14750 | 14770 | 14770 | 14740 | 352 |
| 280 | 20250407 | 143600 | 1262061205 | 14760 | 14770 | 14770 | 14760 | 16 |
| 281 | 20250407 | 143500 | 1261825005 | 14770 | 14770 | 14770 | 14770 | 12 |
| 282 | 20250407 | 143400 | 1261647765 | 14770 | 14770 | 14770 | 14760 | 20 |
| 283 | 20250407 | 143300 | 1261352405 | 14760 | 14770 | 14770 | 14760 | 79 |
| 284 | 20250407 | 143200 | 1260186295 | 14770 | 14770 | 14770 | 14770 | 14 |
| 285 | 20250407 | 143100 | 1259979515 | 14770 | 14770 | 14770 | 14770 | 23 |
| 286 | 20250407 | 143000 | 1259639805 | 14770 | 14770 | 14770 | 14770 | 11 |
| 287 | 20250407 | 142900 | 1259477335 | 14770 | 14760 | 14770 | 14760 | 62 |
| 288 | 20250407 | 142800 | 1258562075 | 14760 | 14790 | 14790 | 14760 | 215 |
| 289 | 20250407 | 142700 | 1255384915 | 14790 | 14770 | 14790 | 14770 | 122 |
| 290 | 20250407 | 142600 | 1253582635 | 14770 | 14770 | 14770 | 14770 | 46 |
| 291 | 20250407 | 142500 | 1252903215 | 14770 | 14770 | 14770 | 14760 | 23 |
| 292 | 20250407 | 142400 | 1252563605 | 14770 | 14770 | 14770 | 14760 | 28 |
| 293 | 20250407 | 142300 | 1252150165 | 14770 | 14780 | 14780 | 14770 | 35 |
| 294 | 20250407 | 142200 | 1251633205 | 14780 | 14770 | 14780 | 14770 | 51 |
| 295 | 20250407 | 142100 | 1250879815 | 14770 | 14770 | 14780 | 14770 | 9 |
| 296 | 20250407 | 142000 | 1250746825 | 14780 | 14790 | 14810 | 14780 | 512 |
| 297 | 20250407 | 141900 | 1243176145 | 14770 | 14760 | 14840 | 14760 | 380 |
| 298 | 20250407 | 141800 | 1237553375 | 14750 | 14740 | 14770 | 14740 | 174 |
| 299 | 20250407 | 141700 | 1234985755 | 14740 | 14750 | 14750 | 14740 | 97 |
| 300 | 20250407 | 141600 | 1233555905 | 14750 | 14750 | 14750 | 14740 | 460 |
| 301 | 20250407 | 141500 | 1226774455 | 14750 | 14750 | 14760 | 14740 | 534 |
| 302 | 20250407 | 141400 | 1218902395 | 14750 | 14780 | 14780 | 14740 | 134 |
| 303 | 20250407 | 141300 | 1216926765 | 14780 | 14770 | 14780 | 14770 | 59 |
| 304 | 20250407 | 141200 | 1216054895 | 14770 | 14780 | 14780 | 14770 | 27 |
| 305 | 20250407 | 141100 | 1215655855 | 14770 | 14770 | 14780 | 14770 | 58 |
| 306 | 20250407 | 141000 | 1214799185 | 14770 | 14770 | 14770 | 14760 | 451 |
| 307 | 20250407 | 140900 | 1208141835 | 14770 | 14760 | 14770 | 14760 | 166 |
| 308 | 20250407 | 140800 | 1205691365 | 14750 | 14780 | 14780 | 14750 | 80 |
| 309 | 20250407 | 140700 | 1204510745 | 14760 | 14750 | 14770 | 14750 | 81 |
| 310 | 20250407 | 140600 | 1203315465 | 14750 | 14740 | 14750 | 14730 | 307 |
| 311 | 20250407 | 140500 | 1198789345 | 14760 | 14760 | 14760 | 14750 | 225 |
| 312 | 20250407 | 140400 | 1195469245 | 14760 | 14760 | 14770 | 14760 | 67 |
| 313 | 20250407 | 140300 | 1194480315 | 14760 | 14790 | 14790 | 14760 | 55 |
| 314 | 20250407 | 140200 | 1193667935 | 14780 | 14780 | 14790 | 14780 | 61 |
| 315 | 20250407 | 140100 | 1192766335 | 14790 | 14800 | 14800 | 14790 | 38 |
| 316 | 20250407 | 140000 | 1192204225 | 14800 | 14730 | 14800 | 14720 | 3336 |
| 317 | 20250407 | 135900 | 1143057275 | 14730 | 14740 | 14740 | 14730 | 67 |
| 318 | 20250407 | 135800 | 1142070075 | 14740 | 14740 | 14740 | 14740 | 31 |
| 319 | 20250407 | 135700 | 1141613135 | 14730 | 14730 | 14740 | 14720 | 100 |
| 320 | 20250407 | 135600 | 1140140055 | 14760 | 14760 | 14760 | 14760 | 59 |
| 321 | 20250407 | 135500 | 1139269215 | 14750 | 14750 | 14750 | 14750 | 176 |
| 322 | 20250407 | 135400 | 1136673215 | 14750 | 14750 | 14760 | 14750 | 56 |
| 323 | 20250407 | 135300 | 1135847205 | 14740 | 14760 | 14760 | 14740 | 83 |
| 324 | 20250407 | 135200 | 1134622505 | 14760 | 14760 | 14760 | 14750 | 35 |
| 325 | 20250407 | 135100 | 1134105915 | 14760 | 14750 | 14760 | 14750 | 41 |
| 326 | 20250407 | 135000 | 1133500905 | 14750 | 14750 | 14750 | 14750 | 47 |
| 327 | 20250407 | 134900 | 1132807655 | 14750 | 14760 | 14760 | 14750 | 58 |
| 328 | 20250407 | 134800 | 1131951895 | 14750 | 14750 | 14780 | 14730 | 191 |
| 329 | 20250407 | 134700 | 1129133395 | 14730 | 14740 | 14740 | 14730 | 30 |
| 330 | 20250407 | 134600 | 1128691215 | 14720 | 14740 | 14750 | 14710 | 257 |
| 331 | 20250407 | 134500 | 1124909145 | 14840 | 14720 | 14840 | 14700 | 413 |
| 332 | 20250407 | 134400 | 1118828635 | 14720 | 14720 | 14720 | 14720 | 29 |
| 333 | 20250407 | 134300 | 1118401755 | 14720 | 14750 | 14750 | 14710 | 230 |
| 334 | 20250407 | 134200 | 1115015205 | 14740 | 14750 | 14750 | 14740 | 3 |
| 335 | 20250407 | 134100 | 1114970975 | 14750 | 14740 | 14750 | 14730 | 24 |
| 336 | 20250407 | 134000 | 1114617415 | 14750 | 14750 | 14750 | 14740 | 14 |
| 337 | 20250407 | 133900 | 1114411025 | 14740 | 14740 | 14740 | 14740 | 51 |
| 338 | 20250407 | 133800 | 1113659285 | 14750 | 14750 | 14760 | 14750 | 72 |
| 339 | 20250407 | 133700 | 1112597235 | 14740 | 14740 | 14750 | 14740 | 233 |
| 340 | 20250407 | 133600 | 1109162515 | 14740 | 14740 | 14740 | 14740 | 4 |
| 341 | 20250407 | 133500 | 1109103555 | 14740 | 14730 | 14740 | 14730 | 80 |
| 342 | 20250407 | 133400 | 1107925075 | 14730 | 14740 | 14740 | 14730 | 8 |
| 343 | 20250407 | 133300 | 1107807225 | 14740 | 14740 | 14740 | 14740 | 15 |
| 344 | 20250407 | 133200 | 1107586125 | 14740 | 14740 | 14740 | 14740 | 7 |
| 345 | 20250407 | 133100 | 1107482945 | 14720 | 14740 | 14750 | 14710 | 344 |
| 346 | 20250407 | 133000 | 1102417545 | 14740 | 14750 | 14760 | 14740 | 204 |
| 347 | 20250407 | 132900 | 1099407535 | 14750 | 14760 | 14760 | 14750 | 279 |
| 348 | 20250407 | 132800 | 1095292265 | 14760 | 14770 | 14770 | 14750 | 36 |
| 349 | 20250407 | 132700 | 1094761165 | 14770 | 14770 | 14770 | 14760 | 88 |
| 350 | 20250407 | 132600 | 1093462225 | 14760 | 14750 | 14760 | 14740 | 340 |
| 351 | 20250407 | 132500 | 1088445585 | 14750 | 14760 | 14760 | 14600 | 1912 |
| 352 | 20250407 | 132400 | 1060347635 | 14770 | 14770 | 14770 | 14770 | 9 |
| 353 | 20250407 | 132300 | 1060214705 | 14770 | 14780 | 14780 | 14770 | 100 |
| 354 | 20250407 | 132200 | 1058737665 | 14780 | 14780 | 14780 | 14780 | 12 |
| 355 | 20250407 | 132100 | 1058560305 | 14780 | 14780 | 14780 | 14780 | 2 |
| 356 | 20250407 | 132000 | 1058530745 | 14780 | 14790 | 14790 | 14780 | 36 |
| 357 | 20250407 | 131900 | 1057998655 | 14780 | 14790 | 14790 | 14780 | 13 |
| 358 | 20250407 | 131800 | 1057806495 | 14780 | 14790 | 14790 | 14780 | 16 |
| 359 | 20250407 | 131700 | 1057569975 | 14790 | 14790 | 14790 | 14790 | 135 |
| 360 | 20250407 | 131600 | 1055573325 | 14790 | 14770 | 14790 | 14770 | 305 |
| 361 | 20250407 | 131500 | 1051067855 | 14770 | 14770 | 14770 | 14760 | 339 |
| 362 | 20250407 | 131400 | 1046064195 | 14770 | 14800 | 14800 | 14760 | 854 |
| 363 | 20250407 | 131300 | 1033454935 | 14800 | 14810 | 14810 | 14800 | 6 |
| 364 | 20250407 | 131200 | 1033366105 | 14810 | 14810 | 14810 | 14800 | 3 |
| 365 | 20250407 | 131100 | 1033321685 | 14810 | 14810 | 14810 | 14800 | 36 |
| 366 | 20250407 | 131000 | 1032788865 | 14800 | 14830 | 14830 | 14800 | 6 |
| 367 | 20250407 | 130900 | 1032699955 | 14820 | 14830 | 14830 | 14820 | 55 |
| 368 | 20250407 | 130800 | 1031884355 | 14830 | 14840 | 14840 | 14800 | 2908 |
| 369 | 20250407 | 130700 | 988798735 | 14840 | 14840 | 14840 | 14840 | 4 |
| 370 | 20250407 | 130600 | 988739375 | 14840 | 14870 | 14870 | 14840 | 354 |
| 371 | 20250407 | 130500 | 983483765 | 14870 | 14870 | 14870 | 14870 | 6 |
| 372 | 20250407 | 130400 | 983394545 | 14870 | 14860 | 14870 | 14860 | 14 |
| 373 | 20250407 | 130300 | 983186415 | 14860 | 14880 | 14880 | 14860 | 101 |
| 374 | 20250407 | 130200 | 981685285 | 14880 | 14860 | 14880 | 14860 | 22 |
| 375 | 20250407 | 130100 | 981358235 | 14870 | 14870 | 14870 | 14870 | 4 |
| 376 | 20250407 | 130000 | 981298755 | 14880 | 14900 | 14900 | 14870 | 31 |
| 377 | 20250407 | 125900 | 980837425 | 14870 | 14870 | 14870 | 14870 | 1 |
| 378 | 20250407 | 125800 | 980822555 | 14870 | 14870 | 14885 | 14870 | 118 |
| 379 | 20250407 | 125700 | 979067880 | 14860 | 14900 | 14900 | 14860 | 3 |
| 380 | 20250407 | 125600 | 979023220 | 14900 | 14900 | 14900 | 14900 | 9 |
| 381 | 20250407 | 125500 | 978889120 | 14900 | 14900 | 14900 | 14900 | 2 |
| 382 | 20250407 | 125400 | 978859320 | 14900 | 14920 | 14920 | 14900 | 37 |
| 383 | 20250407 | 125300 | 978307900 | 14920 | 14850 | 14920 | 14850 | 639 |
| 384 | 20250407 | 125200 | 968805030 | 14850 | 14850 | 14850 | 14850 | 3 |
| 385 | 20250407 | 125100 | 968760480 | 14850 | 14840 | 14850 | 14840 | 98 |
| 386 | 20250407 | 125000 | 967306140 | 14840 | 14840 | 14840 | 14830 | 38 |
| 387 | 20250407 | 124900 | 966742570 | 14840 | 14840 | 14840 | 14830 | 56 |
| 388 | 20250407 | 124800 | 965912060 | 14840 | 14840 | 14840 | 14830 | 77 |
| 389 | 20250407 | 124700 | 964770020 | 14850 | 14850 | 14850 | 14840 | 11 |
| 390 | 20250407 | 124600 | 964606720 | 14850 | 14840 | 14860 | 14840 | 167 |
| 391 | 20250407 | 124500 | 962126320 | 14840 | 14850 | 14860 | 14840 | 116 |
| 392 | 20250407 | 124400 | 960404490 | 14860 | 14870 | 14870 | 14850 | 370 |
| 393 | 20250407 | 124300 | 954908650 | 14860 | 14870 | 14870 | 14860 | 62 |
| 394 | 20250407 | 124200 | 953987310 | 14870 | 14870 | 14870 | 14860 | 1108 |
| 395 | 20250407 | 124100 | 937522370 | 14870 | 14870 | 14870 | 14870 | 4 |
| 396 | 20250407 | 124000 | 937462890 | 14870 | 14870 | 14870 | 14870 | 74 |
| 397 | 20250407 | 123900 | 936362510 | 14870 | 14880 | 14880 | 14860 | 26 |
| 398 | 20250407 | 123800 | 935976090 | 14880 | 14870 | 14880 | 14860 | 203 |
| 399 | 20250407 | 123700 | 932957950 | 14880 | 14890 | 14890 | 14880 | 10 |
| 400 | 20250407 | 123600 | 932809080 | 14890 | 14890 | 14890 | 14890 | 6 |
| 401 | 20250407 | 123500 | 932719740 | 14890 | 14890 | 14890 | 14890 | 37 |
| 402 | 20250407 | 123400 | 932168810 | 14890 | 14880 | 14920 | 14880 | 259 |
| 403 | 20250407 | 123300 | 928313010 | 14890 | 14890 | 14900 | 14890 | 79 |
| 404 | 20250407 | 123200 | 927136690 | 14880 | 14880 | 14880 | 14880 | 195 |
| 405 | 20250407 | 123100 | 924235090 | 14880 | 14880 | 14880 | 14860 | 232 |
| 406 | 20250407 | 123000 | 920784740 | 14880 | 14900 | 14900 | 14880 | 283 |
| 407 | 20250407 | 122900 | 916573660 | 14910 | 14910 | 14910 | 14890 | 1130 |
| 408 | 20250407 | 122800 | 899731760 | 14910 | 14910 | 14910 | 14910 | 32 |
| 409 | 20250407 | 122700 | 899254640 | 14910 | 14910 | 14910 | 14910 | 6 |
| 410 | 20250407 | 122600 | 899165180 | 14910 | 14890 | 14910 | 14890 | 134 |
| 411 | 20250407 | 122500 | 897169880 | 14900 | 14900 | 14900 | 14900 | 101 |
| 412 | 20250407 | 122400 | 895664980 | 14910 | 14910 | 14910 | 14900 | 32 |
| 413 | 20250407 | 122300 | 895188100 | 14910 | 14900 | 14910 | 14900 | 58 |
| 414 | 20250407 | 122200 | 894323350 | 14910 | 14900 | 14910 | 14900 | 36 |
| 415 | 20250407 | 122100 | 893786870 | 14900 | 14900 | 14900 | 14900 | 15 |
| 416 | 20250407 | 122000 | 893563370 | 14900 | 14900 | 14910 | 14890 | 460 |
| 417 | 20250407 | 121900 | 886711670 | 14910 | 14920 | 14920 | 14900 | 117 |
| 418 | 20250407 | 121800 | 884967330 | 14910 | 14930 | 14930 | 14910 | 16 |
| 419 | 20250407 | 121700 | 884728730 | 14920 | 14930 | 14930 | 14920 | 4 |
| 420 | 20250407 | 121600 | 884669040 | 14920 | 14930 | 14930 | 14920 | 7 |
| 421 | 20250407 | 121500 | 884564570 | 14930 | 14920 | 14930 | 14920 | 48 |
| 422 | 20250407 | 121400 | 883848400 | 14920 | 14920 | 14920 | 14920 | 13 |
| 423 | 20250407 | 121300 | 883654440 | 14920 | 14920 | 14920 | 14920 | 7 |
| 424 | 20250407 | 121200 | 883550000 | 14910 | 14920 | 14920 | 14910 | 105 |
| 425 | 20250407 | 121100 | 881984410 | 14920 | 14900 | 14920 | 14900 | 7 |
| 426 | 20250407 | 121000 | 881880050 | 14900 | 14920 | 14920 | 14900 | 27 |
| 427 | 20250407 | 120900 | 881477600 | 14920 | 14920 | 14950 | 14900 | 1247 |
| 428 | 20250407 | 120800 | 862896900 | 14930 | 14940 | 14940 | 14910 | 483 |
| 429 | 20250407 | 120700 | 855691610 | 14930 | 14940 | 14940 | 14930 | 111 |
| 430 | 20250407 | 120600 | 854034350 | 14940 | 14950 | 14950 | 14940 | 59 |
| 431 | 20250407 | 120500 | 853152870 | 14950 | 14950 | 14950 | 14950 | 3 |
| 432 | 20250407 | 120400 | 853108020 | 14950 | 14950 | 14950 | 14940 | 7 |
| 433 | 20250407 | 120300 | 853003380 | 14950 | 14950 | 14950 | 14950 | 3 |
| 434 | 20250407 | 120200 | 852958530 | 14950 | 14950 | 14950 | 14950 | 4 |
| 435 | 20250407 | 120100 | 852898730 | 14950 | 14950 | 14950 | 14940 | 74 |
| 436 | 20250407 | 120000 | 851793140 | 14950 | 14950 | 14950 | 14950 | 3 |
| 437 | 20250407 | 115900 | 851748290 | 14950 | 14950 | 14950 | 14950 | 4 |
| 438 | 20250407 | 115800 | 851688490 | 14950 | 14950 | 14950 | 14950 | 4 |
| 439 | 20250407 | 115700 | 851628690 | 14950 | 14950 | 14950 | 14940 | 53 |
| 440 | 20250407 | 115600 | 850836830 | 14950 | 14950 | 14950 | 14950 | 3 |
| 441 | 20250407 | 115500 | 850791980 | 14950 | 14950 | 14950 | 14950 | 3 |
| 442 | 20250407 | 115400 | 850747130 | 14950 | 14960 | 14960 | 14950 | 13 |
| 443 | 20250407 | 115300 | 850552750 | 14960 | 14960 | 14960 | 14960 | 3 |
| 444 | 20250407 | 115200 | 850507870 | 14940 | 14960 | 14960 | 14940 | 51 |
| 445 | 20250407 | 115100 | 849745590 | 14980 | 14990 | 14990 | 14980 | 5 |
| 446 | 20250407 | 115000 | 849670670 | 14990 | 14990 | 14990 | 14990 | 1 |
| 447 | 20250407 | 114900 | 849655680 | 14990 | 14990 | 14990 | 14990 | 4 |
| 448 | 20250407 | 114800 | 849595720 | 14990 | 14990 | 14990 | 14990 | 3 |
| 449 | 20250407 | 114700 | 849550750 | 14990 | 14960 | 14990 | 14960 | 9 |
| 450 | 20250407 | 114600 | 849416080 | 14950 | 14950 | 14950 | 14950 | 37 |
| 451 | 20250407 | 114500 | 848862930 | 14950 | 14950 | 14950 | 14940 | 60 |
| 452 | 20250407 | 114400 | 847966400 | 14950 | 14950 | 14950 | 14950 | 4 |
| 453 | 20250407 | 114300 | 847906600 | 14950 | 14950 | 14950 | 14950 | 48 |
| 454 | 20250407 | 114200 | 847189000 | 14930 | 14950 | 14950 | 14930 | 14 |
| 455 | 20250407 | 114100 | 846979760 | 14950 | 14950 | 14950 | 14950 | 4 |
| 456 | 20250407 | 114000 | 846919960 | 14950 | 14950 | 14950 | 14950 | 3 |
| 457 | 20250407 | 113900 | 846875110 | 14940 | 14940 | 14940 | 14940 | 4 |
| 458 | 20250407 | 113800 | 846815350 | 14940 | 14940 | 14940 | 14940 | 3 |
| 459 | 20250407 | 113700 | 846770530 | 14950 | 14920 | 14950 | 14910 | 149 |
| 460 | 20250407 | 113600 | 844548460 | 14920 | 14920 | 14920 | 14900 | 2017 |
| 461 | 20250407 | 113500 | 814488900 | 14930 | 14920 | 14930 | 14920 | 98 |
| 462 | 20250407 | 113400 | 813026730 | 14910 | 14940 | 14940 | 14910 | 376 |
| 463 | 20250407 | 113300 | 807419530 | 14970 | 14970 | 14970 | 14970 | 4 |
| 464 | 20250407 | 113200 | 807359650 | 14980 | 14990 | 14990 | 14980 | 9 |
| 465 | 20250407 | 113100 | 807224800 | 14990 | 14990 | 14990 | 14920 | 442 |
| 466 | 20250407 | 113000 | 800620930 | 14990 | 15000 | 15000 | 14990 | 41 |
| 467 | 20250407 | 112900 | 800006320 | 15000 | 15000 | 15000 | 15000 | 504 |
| 468 | 20250407 | 112800 | 792446320 | 15000 | 14990 | 15000 | 14990 | 417 |
| 469 | 20250407 | 112700 | 786192320 | 14990 | 15000 | 15000 | 14990 | 53 |
| 470 | 20250407 | 112600 | 785397820 | 15000 | 15000 | 15000 | 15000 | 5 |
| 471 | 20250407 | 112500 | 785322820 | 15000 | 14980 | 15000 | 14980 | 1648 |
| 472 | 20250407 | 112400 | 760603040 | 14980 | 15020 | 15020 | 14970 | 162 |
| 473 | 20250407 | 112300 | 758175470 | 15020 | 15040 | 15040 | 15020 | 25 |
| 474 | 20250407 | 112200 | 757799720 | 15100 | 15050 | 15100 | 15050 | 2010 |
| 475 | 20250407 | 112100 | 727466150 | 14980 | 15010 | 15010 | 14980 | 13 |
| 476 | 20250407 | 112000 | 727271350 | 14980 | 15050 | 15050 | 14980 | 2126 |
| 477 | 20250407 | 111900 | 695377050 | 15050 | 15060 | 15060 | 15050 | 13 |
| 478 | 20250407 | 111800 | 695181370 | 15060 | 15050 | 15060 | 15050 | 22 |
| 479 | 20250407 | 111700 | 694850260 | 15050 | 15040 | 15050 | 15040 | 75 |
| 480 | 20250407 | 111600 | 693721560 | 15040 | 15040 | 15040 | 15040 | 4 |
| 481 | 20250407 | 111500 | 693661400 | 15040 | 15040 | 15040 | 15040 | 109 |
| 482 | 20250407 | 111400 | 692022040 | 15040 | 15040 | 15040 | 15040 | 5 |
| 483 | 20250407 | 111300 | 691946840 | 15040 | 15060 | 15060 | 15040 | 38 |
| 484 | 20250407 | 111200 | 691374580 | 15050 | 15070 | 15070 | 15050 | 176 |
| 485 | 20250407 | 111100 | 688725620 | 15080 | 15080 | 15080 | 15080 | 1 |
| 486 | 20250407 | 111000 | 688710540 | 15050 | 15070 | 15070 | 15050 | 23 |
| 487 | 20250407 | 110900 | 688364340 | 15070 | 15080 | 15080 | 15070 | 5 |
| 488 | 20250407 | 110800 | 688288950 | 15090 | 15100 | 15100 | 15090 | 2 |
| 489 | 20250407 | 110700 | 688258760 | 15080 | 15100 | 15100 | 15080 | 34 |
| 490 | 20250407 | 110600 | 687745480 | 15110 | 15110 | 15140 | 15110 | 3301 |
| 491 | 20250407 | 110500 | 637866630 | 15110 | 15080 | 15110 | 15080 | 329 |
| 492 | 20250407 | 110400 | 632905140 | 15080 | 15070 | 15090 | 15070 | 439 |
| 493 | 20250407 | 110300 | 626287310 | 15060 | 15060 | 15060 | 15060 | 50 |
| 494 | 20250407 | 110200 | 625534310 | 15060 | 15070 | 15070 | 15060 | 5 |
| 495 | 20250407 | 110100 | 625459000 | 15070 | 15090 | 15090 | 15060 | 353 |
| 496 | 20250407 | 110000 | 620139920 | 15100 | 15110 | 15110 | 15100 | 5 |
| 497 | 20250407 | 105900 | 620064410 | 15110 | 15110 | 15110 | 15110 | 2 |
| 498 | 20250407 | 105800 | 620034190 | 15110 | 15110 | 15110 | 15110 | 34 |
| 499 | 20250407 | 105700 | 619520450 | 15110 | 15110 | 15110 | 15110 | 2 |
| 500 | 20250407 | 105600 | 619490230 | 15110 | 15110 | 15110 | 15110 | 10 |
| 501 | 20250407 | 105500 | 619339130 | 15110 | 15110 | 15110 | 15110 | 315 |
| 502 | 20250407 | 105400 | 614579480 | 15100 | 15100 | 15120 | 15100 | 119 |
| 503 | 20250407 | 105300 | 612782260 | 15100 | 15080 | 15100 | 15080 | 47 |
| 504 | 20250407 | 105200 | 612073100 | 15060 | 15060 | 15060 | 15060 | 26 |
| 505 | 20250407 | 105100 | 611681540 | 15040 | 15020 | 15040 | 15020 | 264 |
| 506 | 20250407 | 105000 | 607714450 | 15020 | 15030 | 15030 | 15020 | 14 |
| 507 | 20250407 | 104900 | 607504040 | 15030 | 15030 | 15030 | 15030 | 15 |
| 508 | 20250407 | 104800 | 607278590 | 15030 | 15030 | 15030 | 15030 | 2 |
| 509 | 20250407 | 104700 | 607248530 | 15020 | 15000 | 15020 | 15000 | 122 |
| 510 | 20250407 | 104600 | 605417380 | 15010 | 15010 | 15010 | 15010 | 33 |
| 511 | 20250407 | 104500 | 604922050 | 15010 | 15020 | 15020 | 15000 | 110 |
| 512 | 20250407 | 104400 | 603271400 | 15030 | 15040 | 15040 | 15030 | 6 |
| 513 | 20250407 | 104300 | 603181210 | 15040 | 15030 | 15040 | 15030 | 7 |
| 514 | 20250407 | 104200 | 603075990 | 15030 | 15040 | 15040 | 15030 | 5 |
| 515 | 20250407 | 104100 | 603000810 | 15030 | 15060 | 15060 | 15030 | 302 |
| 516 | 20250407 | 104000 | 598456670 | 15060 | 15070 | 15070 | 15060 | 53 |
| 517 | 20250407 | 103900 | 597658380 | 15070 | 15070 | 15080 | 15070 | 160 |
| 518 | 20250407 | 103800 | 595247170 | 15070 | 15070 | 15070 | 15070 | 7 |
| 519 | 20250407 | 103700 | 595141680 | 15070 | 15070 | 15070 | 15070 | 32 |
| 520 | 20250407 | 103600 | 594659440 | 15060 | 15060 | 15070 | 15060 | 25 |
| 521 | 20250407 | 103500 | 594282910 | 15060 | 15060 | 15060 | 15060 | 10 |
| 522 | 20250407 | 103400 | 594132310 | 15070 | 15070 | 15070 | 15070 | 6 |
| 523 | 20250407 | 103300 | 594041890 | 15070 | 15060 | 15070 | 15060 | 3 |
| 524 | 20250407 | 103200 | 593996700 | 15060 | 15060 | 15060 | 15060 | 22 |
| 525 | 20250407 | 103100 | 593665380 | 15040 | 15060 | 15060 | 15040 | 225 |
| 526 | 20250407 | 103000 | 590281330 | 15060 | 15060 | 15070 | 15060 | 107 |
| 527 | 20250407 | 102900 | 588669900 | 15060 | 15060 | 15060 | 15060 | 10 |
| 528 | 20250407 | 102800 | 588519300 | 15050 | 15060 | 15060 | 15040 | 8 |
| 529 | 20250407 | 102700 | 588398900 | 15070 | 15080 | 15080 | 15070 | 38 |
| 530 | 20250407 | 102600 | 587826210 | 15080 | 15080 | 15080 | 15070 | 27 |
| 531 | 20250407 | 102500 | 587419220 | 15060 | 15030 | 15060 | 15020 | 338 |
| 532 | 20250407 | 102400 | 582339100 | 15020 | 15030 | 15030 | 15020 | 10 |
| 533 | 20250407 | 102300 | 582188850 | 15020 | 15040 | 15040 | 15020 | 42 |
| 534 | 20250407 | 102200 | 581557230 | 14950 | 14970 | 14970 | 14950 | 322 |
| 535 | 20250407 | 102100 | 576742850 | 14960 | 14970 | 14970 | 14960 | 5 |
| 536 | 20250407 | 102000 | 576668020 | 14940 | 15060 | 15060 | 14940 | 295 |
| 537 | 20250407 | 101900 | 572257050 | 15000 | 14990 | 15000 | 14990 | 98 |
| 538 | 20250407 | 101800 | 570787960 | 14940 | 14980 | 14980 | 14940 | 836 |
| 539 | 20250407 | 101700 | 558296190 | 14980 | 14990 | 14990 | 14970 | 52 |
| 540 | 20250407 | 101600 | 557516810 | 14960 | 14990 | 14990 | 14960 | 19 |
| 541 | 20250407 | 101500 | 557232380 | 14950 | 14990 | 14990 | 14950 | 11 |
| 542 | 20250407 | 101400 | 557067880 | 14990 | 14950 | 14990 | 14920 | 5 |
| 543 | 20250407 | 101300 | 556993150 | 14950 | 14970 | 14970 | 14950 | 9 |
| 544 | 20250407 | 101200 | 556858480 | 15080 | 15000 | 15080 | 14950 | 15 |
| 545 | 20250407 | 101100 | 556633810 | 14950 | 14900 | 15100 | 14900 | 303 |
| 546 | 20250407 | 101000 | 552107950 | 14910 | 14910 | 14910 | 14900 | 596 |
| 547 | 20250407 | 100900 | 543223955 | 14910 | 14920 | 14920 | 14910 | 173 |
| 548 | 20250407 | 100800 | 540644415 | 14910 | 14920 | 14930 | 14910 | 22 |
| 549 | 20250407 | 100700 | 540316135 | 14920 | 14920 | 14920 | 14920 | 2 |
| 550 | 20250407 | 100600 | 540286295 | 14910 | 14960 | 14960 | 14910 | 331 |
| 551 | 20250407 | 100500 | 535350255 | 14960 | 14920 | 14960 | 14900 | 155 |
| 552 | 20250407 | 100400 | 533040145 | 14960 | 14970 | 14970 | 14920 | 173 |
| 553 | 20250407 | 100300 | 530452145 | 14980 | 14970 | 14990 | 14970 | 105 |
| 554 | 20250407 | 100200 | 528880235 | 14990 | 14980 | 14990 | 14970 | 403 |
| 555 | 20250407 | 100100 | 522839665 | 14990 | 14950 | 14990 | 14950 | 307 |
| 556 | 20250407 | 100000 | 518249935 | 14940 | 14950 | 14950 | 14940 | 249 |
| 557 | 20250407 | 095900 | 514527725 | 14950 | 14910 | 14950 | 14910 | 32 |
| 558 | 20250407 | 095800 | 514049725 | 14900 | 14930 | 14950 | 14900 | 133 |
| 559 | 20250407 | 095700 | 512067735 | 14930 | 14930 | 14930 | 14910 | 601 |
| 560 | 20250407 | 095600 | 503096165 | 14930 | 14960 | 14970 | 14930 | 766 |
| 561 | 20250407 | 095500 | 491651025 | 14970 | 14975 | 14975 | 14970 | 29 |
| 562 | 20250407 | 095400 | 491216860 | 14975 | 14980 | 14980 | 14975 | 21 |
| 563 | 20250407 | 095300 | 490902350 | 14980 | 14980 | 14980 | 14980 | 22 |
| 564 | 20250407 | 095200 | 490572790 | 14980 | 14980 | 14980 | 14980 | 31 |
| 565 | 20250407 | 095100 | 490108410 | 14980 | 14980 | 14980 | 14980 | 53 |
| 566 | 20250407 | 095000 | 489314470 | 14980 | 14970 | 14980 | 14950 | 112 |
| 567 | 20250407 | 094900 | 487639140 | 14970 | 14960 | 14970 | 14960 | 18 |
| 568 | 20250407 | 094800 | 487369830 | 14960 | 14970 | 14970 | 14950 | 931 |
| 569 | 20250407 | 094700 | 473450380 | 14950 | 14960 | 14990 | 14950 | 1644 |
| 570 | 20250407 | 094600 | 448828990 | 14960 | 14990 | 14990 | 14960 | 424 |
| 571 | 20250407 | 094500 | 442484470 | 15000 | 15000 | 15000 | 14980 | 253 |
| 572 | 20250407 | 094400 | 438693140 | 15000 | 15030 | 15030 | 15000 | 2306 |
| 573 | 20250407 | 094300 | 404088750 | 15020 | 15080 | 15090 | 15020 | 277 |
| 574 | 20250407 | 094200 | 399916920 | 15080 | 15080 | 15080 | 15080 | 8 |
| 575 | 20250407 | 094100 | 399796280 | 15070 | 15070 | 15090 | 15070 | 41 |
| 576 | 20250407 | 094000 | 399178250 | 15090 | 15080 | 15110 | 15070 | 89 |
| 577 | 20250407 | 093900 | 397835770 | 15070 | 15110 | 15110 | 15060 | 367 |
| 578 | 20250407 | 093800 | 392304580 | 15110 | 15070 | 15120 | 15070 | 1246 |
| 579 | 20250407 | 093700 | 373521220 | 15070 | 15070 | 15070 | 15060 | 25 |
| 580 | 20250407 | 093600 | 373144570 | 15070 | 15060 | 15070 | 15050 | 74 |
| 581 | 20250407 | 093500 | 372029580 | 15070 | 15060 | 15070 | 15030 | 138 |
| 582 | 20250407 | 093400 | 369952290 | 15060 | 15060 | 15070 | 15060 | 173 |
| 583 | 20250407 | 093300 | 367346820 | 15060 | 15040 | 15060 | 15040 | 542 |
| 584 | 20250407 | 093200 | 359190460 | 15050 | 15090 | 15090 | 15050 | 2173 |
| 585 | 20250407 | 093100 | 326483240 | 15090 | 15090 | 15100 | 15090 | 22 |
| 586 | 20250407 | 093000 | 326151130 | 15130 | 15070 | 15130 | 15070 | 647 |
| 587 | 20250407 | 092900 | 316386550 | 15060 | 15060 | 15070 | 15060 | 27 |
| 588 | 20250407 | 092800 | 315979720 | 15060 | 15060 | 15070 | 15030 | 177 |
| 589 | 20250407 | 092700 | 313317290 | 15060 | 15040 | 15060 | 15030 | 75 |
| 590 | 20250407 | 092600 | 312187840 | 15060 | 15070 | 15140 | 15030 | 216 |
| 591 | 20250407 | 092500 | 308924320 | 15080 | 15020 | 15150 | 15000 | 272 |
| 592 | 20250407 | 092400 | 304833020 | 15000 | 15030 | 15030 | 15000 | 1358 |
| 593 | 20250407 | 092300 | 284459230 | 15030 | 15040 | 15040 | 15020 | 981 |
| 594 | 20250407 | 092200 | 269723340 | 15060 | 15070 | 15080 | 15040 | 136 |
| 595 | 20250407 | 092100 | 267674890 | 15040 | 15060 | 15080 | 15020 | 673 |
| 596 | 20250407 | 092000 | 257549080 | 15060 | 15110 | 15120 | 15060 | 155 |
| 597 | 20250407 | 091900 | 255208840 | 15120 | 15090 | 15140 | 15090 | 343 |
| 598 | 20250407 | 091800 | 250032210 | 15090 | 15150 | 15150 | 15080 | 1505 |
| 599 | 20250407 | 091700 | 227322580 | 15150 | 15150 | 15150 | 15140 | 541 |
| 600 | 20250407 | 091600 | 219128540 | 15150 | 15160 | 15160 | 15150 | 69 |
| 601 | 20250407 | 091500 | 218083170 | 15160 | 15160 | 15160 | 15140 | 162 |
| 602 | 20250407 | 091400 | 215629300 | 15160 | 15110 | 15160 | 15110 | 1277 |
| 603 | 20250407 | 091300 | 196307200 | 15100 | 15150 | 15160 | 15100 | 107 |
| 604 | 20250407 | 091200 | 194688310 | 15160 | 15100 | 15160 | 15100 | 32 |
| 605 | 20250407 | 091100 | 194203850 | 15090 | 15090 | 15150 | 15080 | 644 |
| 606 | 20250407 | 091000 | 184484560 | 15090 | 15120 | 15120 | 15000 | 906 |
| 607 | 20250407 | 090900 | 170846300 | 15100 | 15130 | 15130 | 15100 | 277 |
| 608 | 20250407 | 090800 | 166661440 | 15130 | 15150 | 15150 | 15130 | 88 |
| 609 | 20250407 | 090700 | 165329310 | 15150 | 15130 | 15170 | 15080 | 510 |
| 610 | 20250407 | 090600 | 157626440 | 15140 | 15180 | 15230 | 15080 | 2116 |
| 611 | 20250407 | 090500 | 125495560 | 15090 | 15190 | 15230 | 15080 | 2331 |
| 612 | 20250407 | 090400 | 90264690 | 15140 | 15200 | 15280 | 15140 | 866 |
| 613 | 20250407 | 090300 | 77110540 | 15200 | 15280 | 15280 | 15190 | 1395 |
| 614 | 20250407 | 090200 | 55897720 | 15280 | 15270 | 15280 | 15270 | 392 |
| 615 | 20250407 | 090100 | 49909960 | 15270 | 15280 | 15280 | 15270 | 197 |
| 616 | 20250407 | 090000 | 46901700 | 15240 | 15300 | 15420 | 15220 | 3071 |