30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 190300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 3 | 20250407 | 190200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20250407 | 190100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20250407 | 190000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20250407 | 185900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20250407 | 185800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20250407 | 185700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20250407 | 185600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20250407 | 185500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20250407 | 185400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20250407 | 185300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20250407 | 185200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20250407 | 185100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20250407 | 185000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20250407 | 184900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20250407 | 184800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20250407 | 184700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20250407 | 184600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20250407 | 184500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20250407 | 184400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20250407 | 184300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20250407 | 184200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20250407 | 184100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20250407 | 184000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20250407 | 183900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20250407 | 183800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20250407 | 183700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20250407 | 183600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20250407 | 183500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20250407 | 183400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20250407 | 183300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 33 | 20250407 | 183200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20250407 | 183100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20250407 | 183000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20250407 | 182900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20250407 | 182800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20250407 | 182700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20250407 | 182600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20250407 | 182500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20250407 | 182400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20250407 | 182300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20250407 | 182200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20250407 | 182100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20250407 | 182000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20250407 | 181900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20250407 | 181800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20250407 | 181700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20250407 | 181600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20250407 | 181500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20250407 | 181400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20250407 | 181300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20250407 | 181200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20250407 | 181100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20250407 | 181000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20250407 | 180900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20250407 | 180800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20250407 | 180700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20250407 | 180600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20250407 | 180500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20250407 | 180400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20250407 | 180300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 63 | 20250407 | 180200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20250407 | 180100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20250407 | 180000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20250407 | 175900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20250407 | 175800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20250407 | 175700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20250407 | 175600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20250407 | 175500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20250407 | 175400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20250407 | 175300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20250407 | 175200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20250407 | 175100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20250407 | 175000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20250407 | 174900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20250407 | 174800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20250407 | 174700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20250407 | 174600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20250407 | 174500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20250407 | 174400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20250407 | 174300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20250407 | 174200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20250407 | 174100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20250407 | 174000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20250407 | 173900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20250407 | 173800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20250407 | 173700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20250407 | 173600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20250407 | 173500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20250407 | 173400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20250407 | 173300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 93 | 20250407 | 173200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20250407 | 173100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20250407 | 173000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20250407 | 172900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20250407 | 172800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20250407 | 172700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20250407 | 172600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20250407 | 172500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20250407 | 172400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20250407 | 172300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20250407 | 172200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20250407 | 172100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20250407 | 172000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20250407 | 171900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20250407 | 171800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20250407 | 171700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20250407 | 171600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20250407 | 171500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20250407 | 171400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20250407 | 171300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20250407 | 171200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20250407 | 171100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20250407 | 171000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20250407 | 170900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20250407 | 170800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20250407 | 170700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20250407 | 170600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20250407 | 170500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20250407 | 170400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20250407 | 170300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 123 | 20250407 | 170200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20250407 | 170100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20250407 | 170000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20250407 | 165900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20250407 | 165800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20250407 | 165700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20250407 | 165600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20250407 | 165500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20250407 | 165400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20250407 | 165300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20250407 | 165200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20250407 | 165100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20250407 | 165000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20250407 | 164900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20250407 | 164800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20250407 | 164700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20250407 | 164600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20250407 | 164500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20250407 | 164400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20250407 | 164300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20250407 | 164200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20250407 | 164100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20250407 | 164000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20250407 | 163900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20250407 | 163800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20250407 | 163700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20250407 | 163600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20250407 | 163500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20250407 | 163400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20250407 | 163300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 153 | 20250407 | 163200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20250407 | 163100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20250407 | 163000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20250407 | 162900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20250407 | 162800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20250407 | 162700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20250407 | 162600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20250407 | 162500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20250407 | 162400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20250407 | 162300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20250407 | 162200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20250407 | 162100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20250407 | 162000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20250407 | 161900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20250407 | 161800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20250407 | 161700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20250407 | 161600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20250407 | 161500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20250407 | 161400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20250407 | 161300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20250407 | 161200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20250407 | 161100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20250407 | 161000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20250407 | 160900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20250407 | 160800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20250407 | 160700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20250407 | 160600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20250407 | 160500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20250407 | 160400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20250407 | 160300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 183 | 20250407 | 160200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20250407 | 160100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20250407 | 160000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20250407 | 155900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20250407 | 155800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20250407 | 155700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20250407 | 155600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20250407 | 155500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20250407 | 155400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20250407 | 155300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20250407 | 155200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20250407 | 155100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20250407 | 155000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20250407 | 154900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20250407 | 154800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20250407 | 154700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20250407 | 154600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20250407 | 154500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20250407 | 154400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20250407 | 154300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20250407 | 154200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20250407 | 154100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20250407 | 154000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20250407 | 153900 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20250407 | 153800 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20250407 | 153700 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20250407 | 153600 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20250407 | 153500 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20250407 | 153400 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20250407 | 153300 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 213 | 20250407 | 153200 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20250407 | 153100 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20250407 | 153000 | 3643221533 | 3560 | 3560 | 3560 | 3560 | 19183 |
| 216 | 20250407 | 152900 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 217 | 20250407 | 152800 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 218 | 20250407 | 152700 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 219 | 20250407 | 152600 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 220 | 20250407 | 152500 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 221 | 20250407 | 152400 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 222 | 20250407 | 152300 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 223 | 20250407 | 152200 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 224 | 20250407 | 152100 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 225 | 20250407 | 152000 | 3574930053 | 3570 | 3570 | 3570 | 3570 | 0 |
| 226 | 20250407 | 151900 | 3574930053 | 3570 | 3565 | 3570 | 3550 | 1282 |
| 227 | 20250407 | 151800 | 3570367203 | 3565 | 3570 | 3570 | 3560 | 551 |
| 228 | 20250407 | 151700 | 3568405018 | 3570 | 3570 | 3570 | 3560 | 1592 |
| 229 | 20250407 | 151600 | 3562724988 | 3570 | 3560 | 3575 | 3545 | 13569 |
| 230 | 20250407 | 151500 | 3514413433 | 3560 | 3555 | 3565 | 3545 | 4103 |
| 231 | 20250407 | 151400 | 3499837548 | 3555 | 3575 | 3575 | 3550 | 11629 |
| 232 | 20250407 | 151300 | 3458501186 | 3575 | 3580 | 3585 | 3570 | 2386 |
| 233 | 20250407 | 151200 | 3449976241 | 3580 | 3590 | 3590 | 3580 | 601 |
| 234 | 20250407 | 151100 | 3447821916 | 3590 | 3590 | 3590 | 3585 | 199 |
| 235 | 20250407 | 151000 | 3447107736 | 3590 | 3600 | 3600 | 3575 | 811 |
| 236 | 20250407 | 150900 | 3444197389 | 3600 | 3600 | 3605 | 3580 | 676 |
| 237 | 20250407 | 150800 | 3441767074 | 3605 | 3595 | 3605 | 3590 | 1374 |
| 238 | 20250407 | 150700 | 3436821849 | 3595 | 3580 | 3600 | 3580 | 1792 |
| 239 | 20250407 | 150600 | 3430394639 | 3580 | 3585 | 3585 | 3575 | 2378 |
| 240 | 20250407 | 150500 | 3421885304 | 3585 | 3595 | 3600 | 3580 | 2667 |
| 241 | 20250407 | 150400 | 3412316719 | 3600 | 3600 | 3600 | 3600 | 2221 |
| 242 | 20250407 | 150300 | 3404321119 | 3600 | 3595 | 3600 | 3590 | 224 |
| 243 | 20250407 | 150200 | 3403516034 | 3595 | 3595 | 3595 | 3590 | 270 |
| 244 | 20250407 | 150100 | 3402545539 | 3595 | 3595 | 3595 | 3585 | 1205 |
| 245 | 20250407 | 150000 | 3398216034 | 3595 | 3595 | 3595 | 3565 | 3599 |
| 246 | 20250407 | 145900 | 3385337539 | 3595 | 3590 | 3600 | 3590 | 1007 |
| 247 | 20250407 | 145800 | 3381716309 | 3595 | 3595 | 3595 | 3590 | 1079 |
| 248 | 20250407 | 145700 | 3377837989 | 3595 | 3595 | 3595 | 3590 | 1133 |
| 249 | 20250407 | 145600 | 3373766314 | 3595 | 3590 | 3595 | 3590 | 1040 |
| 250 | 20250407 | 145500 | 3370028909 | 3590 | 3595 | 3595 | 3570 | 3698 |
| 251 | 20250407 | 145400 | 3356795374 | 3595 | 3595 | 3600 | 3590 | 1526 |
| 252 | 20250407 | 145300 | 3351308914 | 3595 | 3600 | 3600 | 3595 | 1071 |
| 253 | 20250407 | 145200 | 3347456594 | 3600 | 3580 | 3600 | 3580 | 2275 |
| 254 | 20250407 | 145100 | 3339295579 | 3580 | 3590 | 3590 | 3575 | 981 |
| 255 | 20250407 | 145000 | 3335781819 | 3590 | 3595 | 3595 | 3570 | 4292 |
| 256 | 20250407 | 144900 | 3320426444 | 3595 | 3600 | 3600 | 3580 | 2441 |
| 257 | 20250407 | 144800 | 3311666349 | 3600 | 3595 | 3605 | 3590 | 645 |
| 258 | 20250407 | 144700 | 3309346014 | 3595 | 3600 | 3605 | 3595 | 1126 |
| 259 | 20250407 | 144600 | 3305292429 | 3605 | 3600 | 3605 | 3595 | 2119 |
| 260 | 20250407 | 144500 | 3297667194 | 3595 | 3590 | 3605 | 3565 | 5743 |
| 261 | 20250407 | 144400 | 3277100034 | 3585 | 3590 | 3590 | 3585 | 1289 |
| 262 | 20250407 | 144300 | 3272476274 | 3590 | 3580 | 3595 | 3580 | 5148 |
| 263 | 20250407 | 144200 | 3254006679 | 3580 | 3600 | 3600 | 3550 | 26563 |
| 264 | 20250407 | 144100 | 3159477694 | 3600 | 3600 | 3605 | 3590 | 1041 |
| 265 | 20250407 | 144000 | 3155733434 | 3595 | 3590 | 3600 | 3575 | 4629 |
| 266 | 20250407 | 143900 | 3139126189 | 3590 | 3590 | 3595 | 3585 | 1156 |
| 267 | 20250407 | 143800 | 3134972834 | 3590 | 3600 | 3605 | 3590 | 1161 |
| 268 | 20250407 | 143700 | 3130794644 | 3600 | 3595 | 3605 | 3595 | 1211 |
| 269 | 20250407 | 143600 | 3126435874 | 3595 | 3595 | 3600 | 3580 | 2507 |
| 270 | 20250407 | 143500 | 3117444209 | 3595 | 3605 | 3605 | 3575 | 6154 |
| 271 | 20250407 | 143400 | 3095381124 | 3605 | 3605 | 3610 | 3600 | 815 |
| 272 | 20250407 | 143300 | 3092444649 | 3605 | 3605 | 3605 | 3595 | 1009 |
| 273 | 20250407 | 143200 | 3088809694 | 3610 | 3610 | 3610 | 3585 | 5105 |
| 274 | 20250407 | 143100 | 3070447394 | 3610 | 3610 | 3615 | 3605 | 668 |
| 275 | 20250407 | 143000 | 3068036094 | 3615 | 3620 | 3625 | 3600 | 5633 |
| 276 | 20250407 | 142900 | 3047714794 | 3620 | 3615 | 3620 | 3615 | 1064 |
| 277 | 20250407 | 142800 | 3043867304 | 3620 | 3620 | 3625 | 3615 | 695 |
| 278 | 20250407 | 142700 | 3041350289 | 3620 | 3625 | 3625 | 3620 | 431 |
| 279 | 20250407 | 142600 | 3039789964 | 3625 | 3620 | 3625 | 3615 | 1154 |
| 280 | 20250407 | 142500 | 3035612234 | 3620 | 3640 | 3640 | 3610 | 2669 |
| 281 | 20250407 | 142400 | 3025941569 | 3635 | 3645 | 3645 | 3635 | 845 |
| 282 | 20250407 | 142300 | 3022867079 | 3645 | 3640 | 3645 | 3635 | 666 |
| 283 | 20250407 | 142200 | 3020443439 | 3640 | 3640 | 3640 | 3635 | 1585 |
| 284 | 20250407 | 142100 | 3014675484 | 3640 | 3635 | 3640 | 3635 | 517 |
| 285 | 20250407 | 142000 | 3012795029 | 3620 | 3635 | 3640 | 3615 | 3721 |
| 286 | 20250407 | 141900 | 2999304689 | 3635 | 3635 | 3640 | 3630 | 922 |
| 287 | 20250407 | 141800 | 2995952554 | 3635 | 3625 | 3640 | 3620 | 5911 |
| 288 | 20250407 | 141700 | 2974545059 | 3630 | 3620 | 3640 | 3620 | 765 |
| 289 | 20250407 | 141600 | 2971767724 | 3615 | 3615 | 3635 | 3605 | 10976 |
| 290 | 20250407 | 141500 | 2931932184 | 3615 | 3625 | 3640 | 3605 | 2078 |
| 291 | 20250407 | 141400 | 2924421294 | 3625 | 3615 | 3625 | 3610 | 717 |
| 292 | 20250407 | 141300 | 2921826289 | 3620 | 3620 | 3620 | 3610 | 992 |
| 293 | 20250407 | 141200 | 2918238929 | 3620 | 3615 | 3620 | 3600 | 629 |
| 294 | 20250407 | 141100 | 2915964699 | 3615 | 3605 | 3615 | 3600 | 1542 |
| 295 | 20250407 | 141000 | 2910403174 | 3600 | 3615 | 3620 | 3600 | 3051 |
| 296 | 20250407 | 140900 | 2899393414 | 3610 | 3615 | 3620 | 3610 | 917 |
| 297 | 20250407 | 140800 | 2896078934 | 3615 | 3610 | 3615 | 3605 | 1274 |
| 298 | 20250407 | 140700 | 2891479434 | 3610 | 3610 | 3615 | 3600 | 1468 |
| 299 | 20250407 | 140600 | 2886182094 | 3610 | 3620 | 3620 | 3600 | 17364 |
| 300 | 20250407 | 140500 | 2823538869 | 3640 | 3630 | 3640 | 3615 | 3493 |
| 301 | 20250407 | 140400 | 2810891434 | 3630 | 3630 | 3640 | 3620 | 3103 |
| 302 | 20250407 | 140300 | 2799627509 | 3630 | 3630 | 3640 | 3625 | 1655 |
| 303 | 20250407 | 140200 | 2793621564 | 3630 | 3635 | 3635 | 3630 | 1210 |
| 304 | 20250407 | 140100 | 2789226294 | 3635 | 3630 | 3635 | 3630 | 903 |
| 305 | 20250407 | 140000 | 2785945744 | 3625 | 3630 | 3630 | 3615 | 3319 |
| 306 | 20250407 | 135900 | 2773933424 | 3630 | 3625 | 3630 | 3620 | 818 |
| 307 | 20250407 | 135800 | 2770967364 | 3625 | 3630 | 3630 | 3625 | 4982 |
| 308 | 20250407 | 135700 | 2752906109 | 3630 | 3635 | 3640 | 3630 | 1144 |
| 309 | 20250407 | 135600 | 2748752404 | 3635 | 3620 | 3645 | 3620 | 431 |
| 310 | 20250407 | 135500 | 2747187684 | 3635 | 3640 | 3640 | 3630 | 2737 |
| 311 | 20250407 | 135400 | 2737241944 | 3640 | 3645 | 3645 | 3625 | 8137 |
| 312 | 20250407 | 135300 | 2707710049 | 3640 | 3640 | 3640 | 3625 | 5787 |
| 313 | 20250407 | 135200 | 2686685059 | 3645 | 3640 | 3645 | 3640 | 690 |
| 314 | 20250407 | 135100 | 2684171014 | 3645 | 3640 | 3645 | 3635 | 347 |
| 315 | 20250407 | 135000 | 2682908324 | 3640 | 3645 | 3645 | 3640 | 311 |
| 316 | 20250407 | 134900 | 2681775539 | 3645 | 3645 | 3650 | 3640 | 3332 |
| 317 | 20250407 | 134800 | 2669617224 | 3645 | 3645 | 3645 | 3635 | 4095 |
| 318 | 20250407 | 134700 | 2654709764 | 3640 | 3640 | 3645 | 3635 | 1633 |
| 319 | 20250407 | 134600 | 2648764819 | 3640 | 3640 | 3645 | 3635 | 459 |
| 320 | 20250407 | 134500 | 2647094384 | 3635 | 3640 | 3655 | 3635 | 2645 |
| 321 | 20250407 | 134400 | 2637459589 | 3655 | 3650 | 3655 | 3635 | 1801 |
| 322 | 20250407 | 134300 | 2630898359 | 3650 | 3650 | 3650 | 3645 | 410 |
| 323 | 20250407 | 134200 | 2629402949 | 3645 | 3650 | 3650 | 3640 | 878 |
| 324 | 20250407 | 134100 | 2626200949 | 3650 | 3650 | 3665 | 3645 | 4812 |
| 325 | 20250407 | 134000 | 2608595294 | 3650 | 3640 | 3655 | 3640 | 5583 |
| 326 | 20250407 | 133900 | 2588225114 | 3640 | 3640 | 3645 | 3635 | 2995 |
| 327 | 20250407 | 133800 | 2577320994 | 3640 | 3640 | 3645 | 3625 | 6252 |
| 328 | 20250407 | 133700 | 2554623939 | 3640 | 3645 | 3645 | 3635 | 452 |
| 329 | 20250407 | 133600 | 2552977009 | 3640 | 3645 | 3645 | 3635 | 3624 |
| 330 | 20250407 | 133500 | 2539800854 | 3645 | 3642 | 3650 | 3640 | 1774 |
| 331 | 20250407 | 133400 | 2533336053 | 3645 | 3655 | 3670 | 3645 | 6482 |
| 332 | 20250407 | 133300 | 2509620511 | 3655 | 3650 | 3660 | 3650 | 599 |
| 333 | 20250407 | 133200 | 2507431626 | 3660 | 3660 | 3660 | 3650 | 571 |
| 334 | 20250407 | 133100 | 2505343176 | 3660 | 3660 | 3665 | 3655 | 619 |
| 335 | 20250407 | 133000 | 2503079861 | 3655 | 3660 | 3660 | 3655 | 492 |
| 336 | 20250407 | 132900 | 2501279721 | 3655 | 3660 | 3660 | 3645 | 5005 |
| 337 | 20250407 | 132800 | 2483008111 | 3665 | 3665 | 3665 | 3660 | 367 |
| 338 | 20250407 | 132700 | 2481663626 | 3665 | 3665 | 3670 | 3655 | 1003 |
| 339 | 20250407 | 132600 | 2477991721 | 3665 | 3665 | 3665 | 3665 | 270 |
| 340 | 20250407 | 132500 | 2477002171 | 3665 | 3675 | 3675 | 3660 | 484 |
| 341 | 20250407 | 132400 | 2475227641 | 3670 | 3670 | 3670 | 3665 | 513 |
| 342 | 20250407 | 132300 | 2473346091 | 3670 | 3660 | 3670 | 3660 | 490 |
| 343 | 20250407 | 132200 | 2471550666 | 3670 | 3670 | 3670 | 3665 | 1230 |
| 344 | 20250407 | 132100 | 2467038546 | 3670 | 3675 | 3680 | 3670 | 267 |
| 345 | 20250407 | 132000 | 2466057316 | 3675 | 3675 | 3680 | 3670 | 666 |
| 346 | 20250407 | 131900 | 2463611706 | 3675 | 3675 | 3675 | 3670 | 713 |
| 347 | 20250407 | 131800 | 2460993891 | 3675 | 3670 | 3675 | 3670 | 734 |
| 348 | 20250407 | 131700 | 2458299561 | 3670 | 3665 | 3670 | 3665 | 197 |
| 349 | 20250407 | 131600 | 2457577106 | 3675 | 3680 | 3680 | 3660 | 4888 |
| 350 | 20250407 | 131500 | 2439617376 | 3680 | 3670 | 3680 | 3665 | 583 |
| 351 | 20250407 | 131400 | 2437477516 | 3670 | 3670 | 3675 | 3660 | 1137 |
| 352 | 20250407 | 131300 | 2433311746 | 3675 | 3680 | 3685 | 3670 | 1043 |
| 353 | 20250407 | 131200 | 2429475991 | 3680 | 3675 | 3685 | 3670 | 520 |
| 354 | 20250407 | 131100 | 2427563776 | 3685 | 3680 | 3685 | 3675 | 568 |
| 355 | 20250407 | 131000 | 2425473181 | 3675 | 3670 | 3680 | 3670 | 3254 |
| 356 | 20250407 | 130900 | 2413514981 | 3675 | 3675 | 3685 | 3670 | 620 |
| 357 | 20250407 | 130800 | 2411235206 | 3675 | 3665 | 3685 | 3665 | 740 |
| 358 | 20250407 | 130700 | 2408513806 | 3685 | 3675 | 3685 | 3665 | 495 |
| 359 | 20250407 | 130600 | 2406698241 | 3675 | 3675 | 3675 | 3660 | 3579 |
| 360 | 20250407 | 130500 | 2393575221 | 3680 | 3685 | 3690 | 3675 | 581 |
| 361 | 20250407 | 130400 | 2391434786 | 3685 | 3690 | 3695 | 3680 | 494 |
| 362 | 20250407 | 130300 | 2389614856 | 3685 | 3685 | 3690 | 3685 | 686 |
| 363 | 20250407 | 130200 | 2387085876 | 3690 | 3685 | 3690 | 3685 | 141 |
| 364 | 20250407 | 130100 | 2386566116 | 3690 | 3685 | 3690 | 3680 | 442 |
| 365 | 20250407 | 130000 | 2384937851 | 3685 | 3685 | 3685 | 3680 | 4673 |
| 366 | 20250407 | 125900 | 2367718241 | 3690 | 3690 | 3695 | 3685 | 468 |
| 367 | 20250407 | 125800 | 2365991336 | 3690 | 3685 | 3690 | 3680 | 773 |
| 368 | 20250407 | 125700 | 2363144206 | 3690 | 3685 | 3695 | 3680 | 762 |
| 369 | 20250407 | 125600 | 2360334781 | 3680 | 3680 | 3685 | 3675 | 837 |
| 370 | 20250407 | 125500 | 2357255076 | 3690 | 3680 | 3690 | 3670 | 257 |
| 371 | 20250407 | 125400 | 2356308616 | 3680 | 3685 | 3690 | 3675 | 1304 |
| 372 | 20250407 | 125300 | 2351509651 | 3690 | 3680 | 3690 | 3670 | 667 |
| 373 | 20250407 | 125200 | 2349054221 | 3680 | 3680 | 3680 | 3670 | 423 |
| 374 | 20250407 | 125100 | 2347499161 | 3680 | 3685 | 3690 | 3680 | 379 |
| 375 | 20250407 | 125000 | 2346103746 | 3675 | 3680 | 3690 | 3675 | 945 |
| 376 | 20250407 | 124900 | 2342624671 | 3680 | 3680 | 3685 | 3680 | 183 |
| 377 | 20250407 | 124800 | 2341951201 | 3680 | 3680 | 3685 | 3680 | 803 |
| 378 | 20250407 | 124700 | 2338995716 | 3680 | 3680 | 3680 | 3675 | 551 |
| 379 | 20250407 | 124600 | 2336969466 | 3675 | 3675 | 3680 | 3670 | 492 |
| 380 | 20250407 | 124500 | 2335160371 | 3675 | 3680 | 3680 | 3670 | 5280 |
| 381 | 20250407 | 124400 | 2315769706 | 3680 | 3680 | 3680 | 3675 | 330 |
| 382 | 20250407 | 124300 | 2314556286 | 3680 | 3680 | 3685 | 3675 | 804 |
| 383 | 20250407 | 124200 | 2311598916 | 3680 | 3680 | 3685 | 3675 | 903 |
| 384 | 20250407 | 124100 | 2308275811 | 3680 | 3665 | 3685 | 3660 | 9996 |
| 385 | 20250407 | 124000 | 2271574586 | 3665 | 3670 | 3675 | 3665 | 4450 |
| 386 | 20250407 | 123900 | 2255252267 | 3665 | 3660 | 3670 | 3660 | 1844 |
| 387 | 20250407 | 123800 | 2248494432 | 3680 | 3670 | 3680 | 3655 | 17172 |
| 388 | 20250407 | 123700 | 2185618107 | 3675 | 3680 | 3680 | 3670 | 1391 |
| 389 | 20250407 | 123600 | 2180510882 | 3675 | 3685 | 3685 | 3670 | 3559 |
| 390 | 20250407 | 123500 | 2167429792 | 3680 | 3680 | 3685 | 3675 | 536 |
| 391 | 20250407 | 123400 | 2165456797 | 3685 | 3685 | 3695 | 3675 | 869 |
| 392 | 20250407 | 123300 | 2162256307 | 3685 | 3685 | 3685 | 3680 | 181 |
| 393 | 20250407 | 123200 | 2161589912 | 3680 | 3685 | 3695 | 3680 | 1169 |
| 394 | 20250407 | 123100 | 2157282302 | 3695 | 3685 | 3695 | 3685 | 2212 |
| 395 | 20250407 | 123000 | 2149128532 | 3690 | 3685 | 3695 | 3680 | 2986 |
| 396 | 20250407 | 122900 | 2138121952 | 3680 | 3690 | 3690 | 3680 | 1755 |
| 397 | 20250407 | 122800 | 2131655087 | 3685 | 3690 | 3690 | 3685 | 418 |
| 398 | 20250407 | 122700 | 2130113347 | 3695 | 3685 | 3695 | 3680 | 834 |
| 399 | 20250407 | 122600 | 2127039442 | 3695 | 3690 | 3695 | 3685 | 315 |
| 400 | 20250407 | 122500 | 2125877667 | 3685 | 3695 | 3695 | 3680 | 418 |
| 401 | 20250407 | 122400 | 2124338087 | 3695 | 3690 | 3695 | 3685 | 530 |
| 402 | 20250407 | 122300 | 2122382747 | 3690 | 3685 | 3690 | 3680 | 387 |
| 403 | 20250407 | 122200 | 2120958112 | 3680 | 3680 | 3690 | 3680 | 315 |
| 404 | 20250407 | 122100 | 2119797167 | 3685 | 3685 | 3695 | 3675 | 888 |
| 405 | 20250407 | 122000 | 2116524442 | 3685 | 3685 | 3690 | 3680 | 426 |
| 406 | 20250407 | 121900 | 2114954767 | 3685 | 3685 | 3685 | 3675 | 417 |
| 407 | 20250407 | 121800 | 2113420862 | 3685 | 3685 | 3685 | 3675 | 1026 |
| 408 | 20250407 | 121700 | 2109644212 | 3680 | 3680 | 3685 | 3675 | 681 |
| 409 | 20250407 | 121600 | 2107138287 | 3685 | 3685 | 3685 | 3680 | 245 |
| 410 | 20250407 | 121500 | 2106236092 | 3685 | 3685 | 3685 | 3680 | 330 |
| 411 | 20250407 | 121400 | 2105020962 | 3685 | 3690 | 3690 | 3680 | 625 |
| 412 | 20250407 | 121300 | 2102719162 | 3690 | 3690 | 3690 | 3680 | 683 |
| 413 | 20250407 | 121200 | 2100202622 | 3685 | 3680 | 3690 | 3675 | 396 |
| 414 | 20250407 | 121100 | 2098745077 | 3685 | 3685 | 3690 | 3685 | 560 |
| 415 | 20250407 | 121000 | 2096681167 | 3685 | 3685 | 3690 | 3680 | 782 |
| 416 | 20250407 | 120900 | 2093799862 | 3685 | 3680 | 3685 | 3675 | 334 |
| 417 | 20250407 | 120800 | 2092570577 | 3680 | 3675 | 3680 | 3670 | 619 |
| 418 | 20250407 | 120700 | 2090297002 | 3675 | 3685 | 3690 | 3675 | 2095 |
| 419 | 20250407 | 120600 | 2082592782 | 3685 | 3680 | 3685 | 3680 | 572 |
| 420 | 20250407 | 120500 | 2080486422 | 3685 | 3690 | 3690 | 3685 | 459 |
| 421 | 20250407 | 120400 | 2078794537 | 3690 | 3685 | 3690 | 3680 | 239 |
| 422 | 20250407 | 120300 | 2077913572 | 3685 | 3690 | 3690 | 3685 | 495 |
| 423 | 20250407 | 120200 | 2076088717 | 3690 | 3680 | 3690 | 3675 | 1396 |
| 424 | 20250407 | 120100 | 2070953927 | 3685 | 3685 | 3690 | 3680 | 2176 |
| 425 | 20250407 | 120000 | 2062940172 | 3685 | 3685 | 3695 | 3685 | 429 |
| 426 | 20250407 | 115900 | 2061357737 | 3690 | 3690 | 3690 | 3685 | 582 |
| 427 | 20250407 | 115800 | 2059211827 | 3685 | 3685 | 3690 | 3685 | 169 |
| 428 | 20250407 | 115700 | 2058588872 | 3690 | 3690 | 3690 | 3685 | 298 |
| 429 | 20250407 | 115600 | 2057490137 | 3690 | 3685 | 3690 | 3680 | 274 |
| 430 | 20250407 | 115500 | 2056480512 | 3700 | 3685 | 3700 | 3682 | 1636 |
| 431 | 20250407 | 115400 | 2050448627 | 3687 | 3687 | 3687 | 3685 | 240 |
| 432 | 20250407 | 115300 | 2049564145 | 3687 | 3687 | 3687 | 3685 | 410 |
| 433 | 20250407 | 115200 | 2048052705 | 3685 | 3690 | 3700 | 3680 | 2206 |
| 434 | 20250407 | 115100 | 2039917367 | 3697 | 3695 | 3705 | 3690 | 1210 |
| 435 | 20250407 | 115000 | 2035449697 | 3690 | 3695 | 3695 | 3690 | 536 |
| 436 | 20250407 | 114900 | 2033470567 | 3695 | 3695 | 3705 | 3690 | 583 |
| 437 | 20250407 | 114800 | 2031316042 | 3695 | 3700 | 3700 | 3695 | 436 |
| 438 | 20250407 | 114700 | 2029703887 | 3700 | 3695 | 3700 | 3690 | 464 |
| 439 | 20250407 | 114600 | 2027989852 | 3690 | 3695 | 3700 | 3690 | 948 |
| 440 | 20250407 | 114500 | 2024491232 | 3695 | 3695 | 3695 | 3685 | 250 |
| 441 | 20250407 | 114400 | 2023568342 | 3695 | 3700 | 3700 | 3685 | 3923 |
| 442 | 20250407 | 114300 | 2009090962 | 3700 | 3690 | 3700 | 3685 | 302 |
| 443 | 20250407 | 114200 | 2007976742 | 3690 | 3685 | 3690 | 3685 | 335 |
| 444 | 20250407 | 114100 | 2006741612 | 3690 | 3695 | 3695 | 3690 | 401 |
| 445 | 20250407 | 114000 | 2005260297 | 3690 | 3695 | 3695 | 3690 | 417 |
| 446 | 20250407 | 113900 | 2003720492 | 3695 | 3695 | 3695 | 3690 | 318 |
| 447 | 20250407 | 113800 | 2002546957 | 3690 | 3690 | 3690 | 3690 | 265 |
| 448 | 20250407 | 113700 | 2001569107 | 3690 | 3695 | 3695 | 3685 | 673 |
| 449 | 20250407 | 113600 | 1999085662 | 3695 | 3695 | 3695 | 3685 | 400 |
| 450 | 20250407 | 113500 | 1997609197 | 3690 | 3685 | 3695 | 3680 | 688 |
| 451 | 20250407 | 113400 | 1995073657 | 3680 | 3680 | 3695 | 3680 | 169 |
| 452 | 20250407 | 113300 | 1994451122 | 3700 | 3685 | 3700 | 3675 | 1048 |
| 453 | 20250407 | 113200 | 1990590042 | 3690 | 3685 | 3710 | 3670 | 17312 |
| 454 | 20250407 | 113100 | 1926932927 | 3695 | 3690 | 3695 | 3690 | 163 |
| 455 | 20250407 | 113000 | 1926331202 | 3685 | 3695 | 3700 | 3685 | 1491 |
| 456 | 20250407 | 112900 | 1920827897 | 3695 | 3695 | 3700 | 3695 | 360 |
| 457 | 20250407 | 112800 | 1919496587 | 3695 | 3700 | 3700 | 3695 | 345 |
| 458 | 20250407 | 112700 | 1918221472 | 3695 | 3700 | 3700 | 3695 | 241 |
| 459 | 20250407 | 112600 | 1917330552 | 3700 | 3700 | 3700 | 3690 | 576 |
| 460 | 20250407 | 112500 | 1915202747 | 3695 | 3705 | 3705 | 3695 | 418 |
| 461 | 20250407 | 112400 | 1913657322 | 3705 | 3695 | 3720 | 3685 | 34079 |
| 462 | 20250407 | 112300 | 1787579622 | 3715 | 3710 | 3720 | 3690 | 5562 |
| 463 | 20250407 | 112200 | 1766988077 | 3710 | 3705 | 3710 | 3705 | 300 |
| 464 | 20250407 | 112100 | 1765875902 | 3710 | 3710 | 3720 | 3705 | 1292 |
| 465 | 20250407 | 112000 | 1761082552 | 3705 | 3710 | 3710 | 3705 | 415 |
| 466 | 20250407 | 111900 | 1759543572 | 3705 | 3715 | 3715 | 3705 | 550 |
| 467 | 20250407 | 111800 | 1757502927 | 3710 | 3715 | 3715 | 3710 | 239 |
| 468 | 20250407 | 111700 | 1756616037 | 3715 | 3710 | 3715 | 3710 | 894 |
| 469 | 20250407 | 111600 | 1753298157 | 3715 | 3710 | 3715 | 3710 | 236 |
| 470 | 20250407 | 111500 | 1752421812 | 3715 | 3710 | 3715 | 3710 | 905 |
| 471 | 20250407 | 111400 | 1749063287 | 3705 | 3705 | 3710 | 3705 | 1152 |
| 472 | 20250407 | 111300 | 1744794772 | 3710 | 3715 | 3715 | 3705 | 392 |
| 473 | 20250407 | 111200 | 1743339977 | 3715 | 3715 | 3715 | 3710 | 299 |
| 474 | 20250407 | 111100 | 1742229392 | 3715 | 3710 | 3715 | 3710 | 230 |
| 475 | 20250407 | 111000 | 1741375642 | 3710 | 3705 | 3710 | 3705 | 337 |
| 476 | 20250407 | 110900 | 1740126752 | 3715 | 3710 | 3720 | 3710 | 246 |
| 477 | 20250407 | 110800 | 1739213372 | 3710 | 3705 | 3710 | 3705 | 716 |
| 478 | 20250407 | 110700 | 1736558367 | 3715 | 3710 | 3715 | 3695 | 9221 |
| 479 | 20250407 | 110600 | 1702445067 | 3715 | 3715 | 3715 | 3710 | 140 |
| 480 | 20250407 | 110500 | 1701925037 | 3715 | 3705 | 3715 | 3705 | 1825 |
| 481 | 20250407 | 110400 | 1695161762 | 3705 | 3710 | 3715 | 3705 | 3770 |
| 482 | 20250407 | 110300 | 1681187222 | 3715 | 3715 | 3715 | 3715 | 117 |
| 483 | 20250407 | 110200 | 1680752567 | 3715 | 3715 | 3715 | 3705 | 2392 |
| 484 | 20250407 | 110100 | 1671875267 | 3720 | 3720 | 3720 | 3715 | 324 |
| 485 | 20250407 | 110000 | 1670670432 | 3720 | 3715 | 3720 | 3715 | 244 |
| 486 | 20250407 | 105900 | 1669763687 | 3720 | 3715 | 3720 | 3715 | 217 |
| 487 | 20250407 | 105800 | 1668956902 | 3715 | 3720 | 3720 | 3715 | 947 |
| 488 | 20250407 | 105700 | 1665438562 | 3715 | 3717 | 3720 | 3715 | 781 |
| 489 | 20250407 | 105600 | 1662536472 | 3725 | 3715 | 3725 | 3710 | 1281 |
| 490 | 20250407 | 105500 | 1657777777 | 3710 | 3715 | 3715 | 3710 | 2772 |
| 491 | 20250407 | 105400 | 1647492912 | 3715 | 3715 | 3725 | 3710 | 1795 |
| 492 | 20250407 | 105300 | 1640824267 | 3725 | 3715 | 3725 | 3715 | 640 |
| 493 | 20250407 | 105200 | 1638443472 | 3715 | 3710 | 3715 | 3710 | 203 |
| 494 | 20250407 | 105100 | 1637689792 | 3715 | 3715 | 3715 | 3710 | 256 |
| 495 | 20250407 | 105000 | 1636738767 | 3710 | 3710 | 3715 | 3710 | 1065 |
| 496 | 20250407 | 104900 | 1632786002 | 3715 | 3715 | 3715 | 3715 | 124 |
| 497 | 20250407 | 104800 | 1632325342 | 3710 | 3720 | 3720 | 3705 | 933 |
| 498 | 20250407 | 104700 | 1628863587 | 3720 | 3715 | 3720 | 3715 | 348 |
| 499 | 20250407 | 104600 | 1627570347 | 3720 | 3715 | 3720 | 3715 | 187 |
| 500 | 20250407 | 104500 | 1626874922 | 3715 | 3710 | 3715 | 3710 | 156 |
| 501 | 20250407 | 104400 | 1626295702 | 3715 | 3725 | 3725 | 3715 | 315 |
| 502 | 20250407 | 104300 | 1625124647 | 3725 | 3715 | 3725 | 3710 | 1302 |
| 503 | 20250407 | 104200 | 1620289127 | 3725 | 3725 | 3725 | 3720 | 1204 |
| 504 | 20250407 | 104100 | 1615808822 | 3725 | 3715 | 3730 | 3715 | 1052 |
| 505 | 20250407 | 104000 | 1611895052 | 3720 | 3725 | 3730 | 3720 | 533 |
| 506 | 20250407 | 103900 | 1609909692 | 3725 | 3720 | 3725 | 3720 | 621 |
| 507 | 20250407 | 103800 | 1607599367 | 3720 | 3720 | 3720 | 3710 | 2604 |
| 508 | 20250407 | 103700 | 1597935017 | 3715 | 3725 | 3725 | 3715 | 192 |
| 509 | 20250407 | 103600 | 1597220647 | 3720 | 3730 | 3730 | 3720 | 1279 |
| 510 | 20250407 | 103500 | 1592462182 | 3725 | 3720 | 3730 | 3720 | 1008 |
| 511 | 20250407 | 103400 | 1588711607 | 3720 | 3720 | 3720 | 3715 | 817 |
| 512 | 20250407 | 103300 | 1585672452 | 3720 | 3720 | 3725 | 3715 | 942 |
| 513 | 20250407 | 103200 | 1582168552 | 3720 | 3725 | 3725 | 3720 | 584 |
| 514 | 20250407 | 103100 | 1579994782 | 3725 | 3725 | 3725 | 3725 | 212 |
| 515 | 20250407 | 103000 | 1579205082 | 3725 | 3730 | 3730 | 3720 | 461 |
| 516 | 20250407 | 102900 | 1577489257 | 3730 | 3725 | 3730 | 3725 | 375 |
| 517 | 20250407 | 102800 | 1576091877 | 3735 | 3715 | 3735 | 3715 | 2417 |
| 518 | 20250407 | 102700 | 1567095757 | 3715 | 3720 | 3720 | 3710 | 314 |
| 519 | 20250407 | 102600 | 1565928982 | 3720 | 3725 | 3725 | 3720 | 317 |
| 520 | 20250407 | 102500 | 1564749032 | 3720 | 3715 | 3720 | 3715 | 197 |
| 521 | 20250407 | 102400 | 1564016692 | 3725 | 3710 | 3725 | 3710 | 1068 |
| 522 | 20250407 | 102300 | 1560049042 | 3710 | 3717 | 3717 | 3710 | 667 |
| 523 | 20250407 | 102200 | 1557572205 | 3725 | 3710 | 3725 | 3710 | 5562 |
| 524 | 20250407 | 102100 | 1536935895 | 3715 | 3725 | 3725 | 3710 | 611 |
| 525 | 20250407 | 102000 | 1534668150 | 3725 | 3700 | 3725 | 3700 | 181 |
| 526 | 20250407 | 101900 | 1533994350 | 3725 | 3720 | 3725 | 3695 | 819 |
| 527 | 20250407 | 101800 | 1530961480 | 3720 | 3720 | 3725 | 3700 | 5860 |
| 528 | 20250407 | 101700 | 1509189490 | 3720 | 3720 | 3725 | 3710 | 3038 |
| 529 | 20250407 | 101600 | 1497904860 | 3720 | 3715 | 3720 | 3695 | 182 |
| 530 | 20250407 | 101500 | 1497228730 | 3720 | 3705 | 3720 | 3705 | 4272 |
| 531 | 20250407 | 101400 | 1481341910 | 3705 | 3720 | 3720 | 3690 | 1067 |
| 532 | 20250407 | 101300 | 1477400270 | 3700 | 3700 | 3720 | 3685 | 10502 |
| 533 | 20250407 | 101200 | 1438557080 | 3700 | 3730 | 3735 | 3695 | 5510 |
| 534 | 20250407 | 101100 | 1418151615 | 3710 | 3735 | 3735 | 3710 | 2934 |
| 535 | 20250407 | 101000 | 1407237530 | 3730 | 3735 | 3735 | 3730 | 1595 |
| 536 | 20250407 | 100900 | 1401285565 | 3725 | 3715 | 3725 | 3715 | 76 |
| 537 | 20250407 | 100800 | 1401003170 | 3730 | 3720 | 3730 | 3710 | 972 |
| 538 | 20250407 | 100700 | 1397385080 | 3730 | 3730 | 3730 | 3730 | 5 |
| 539 | 20250407 | 100600 | 1397366430 | 3730 | 3730 | 3730 | 3715 | 67 |
| 540 | 20250407 | 100500 | 1397116655 | 3710 | 3735 | 3740 | 3705 | 828 |
| 541 | 20250407 | 100400 | 1394037455 | 3735 | 3735 | 3735 | 3725 | 532 |
| 542 | 20250407 | 100300 | 1392052395 | 3730 | 3730 | 3735 | 3730 | 180 |
| 543 | 20250407 | 100200 | 1391380980 | 3735 | 3730 | 3735 | 3715 | 3955 |
| 544 | 20250407 | 100100 | 1376628650 | 3730 | 3735 | 3735 | 3720 | 5076 |
| 545 | 20250407 | 100000 | 1357674065 | 3735 | 3735 | 3735 | 3725 | 307 |
| 546 | 20250407 | 095900 | 1356528420 | 3725 | 3725 | 3725 | 3725 | 550 |
| 547 | 20250407 | 095800 | 1354479670 | 3735 | 3730 | 3735 | 3725 | 525 |
| 548 | 20250407 | 095700 | 1352522020 | 3730 | 3725 | 3730 | 3725 | 161 |
| 549 | 20250407 | 095600 | 1351921500 | 3725 | 3720 | 3730 | 3720 | 3295 |
| 550 | 20250407 | 095500 | 1339658065 | 3720 | 3705 | 3720 | 3705 | 5390 |
| 551 | 20250407 | 095400 | 1319636570 | 3710 | 3700 | 3710 | 3700 | 1195 |
| 552 | 20250407 | 095300 | 1315208210 | 3700 | 3700 | 3700 | 3700 | 392 |
| 553 | 20250407 | 095200 | 1313757810 | 3700 | 3700 | 3700 | 3700 | 162 |
| 554 | 20250407 | 095100 | 1313158410 | 3700 | 3695 | 3705 | 3690 | 10913 |
| 555 | 20250407 | 095000 | 1272813760 | 3695 | 3692 | 3695 | 3690 | 878 |
| 556 | 20250407 | 094900 | 1269570943 | 3692 | 3700 | 3700 | 3690 | 336 |
| 557 | 20250407 | 094800 | 1268330687 | 3700 | 3700 | 3710 | 3700 | 1258 |
| 558 | 20250407 | 094700 | 1263666367 | 3700 | 3695 | 3715 | 3695 | 5253 |
| 559 | 20250407 | 094600 | 1244225507 | 3695 | 3695 | 3695 | 3685 | 1298 |
| 560 | 20250407 | 094500 | 1239436087 | 3695 | 3695 | 3700 | 3690 | 2396 |
| 561 | 20250407 | 094400 | 1230593797 | 3695 | 3690 | 3695 | 3675 | 5145 |
| 562 | 20250407 | 094300 | 1211611702 | 3690 | 3695 | 3695 | 3685 | 1236 |
| 563 | 20250407 | 094200 | 1207050747 | 3695 | 3705 | 3705 | 3655 | 16054 |
| 564 | 20250407 | 094100 | 1148031437 | 3710 | 3695 | 3710 | 3650 | 8167 |
| 565 | 20250407 | 094000 | 1117961562 | 3700 | 3715 | 3715 | 3695 | 2998 |
| 566 | 20250407 | 093900 | 1106865597 | 3705 | 3705 | 3720 | 3685 | 5922 |
| 567 | 20250407 | 093800 | 1084967595 | 3700 | 3675 | 3715 | 3630 | 22195 |
| 568 | 20250407 | 093700 | 1003692935 | 3710 | 3710 | 3720 | 3670 | 990 |
| 569 | 20250407 | 093600 | 1000033380 | 3710 | 3675 | 3710 | 3660 | 11312 |
| 570 | 20250407 | 093500 | 958266580 | 3705 | 3710 | 3710 | 3650 | 7177 |
| 571 | 20250407 | 093400 | 931908155 | 3710 | 3690 | 3710 | 3690 | 613 |
| 572 | 20250407 | 093300 | 929638520 | 3690 | 3700 | 3705 | 3665 | 2678 |
| 573 | 20250407 | 093200 | 919784420 | 3695 | 3665 | 3695 | 3645 | 10356 |
| 574 | 20250407 | 093100 | 881776480 | 3685 | 3665 | 3685 | 3660 | 5780 |
| 575 | 20250407 | 093000 | 860596105 | 3655 | 3685 | 3685 | 3655 | 8759 |
| 576 | 20250407 | 092900 | 828492690 | 3670 | 3700 | 3700 | 3670 | 14724 |
| 577 | 20250407 | 092800 | 774321040 | 3697 | 3705 | 3710 | 3685 | 9094 |
| 578 | 20250407 | 092700 | 740707208 | 3705 | 3715 | 3730 | 3705 | 3904 |
| 579 | 20250407 | 092600 | 726227263 | 3710 | 3740 | 3740 | 3710 | 4347 |
| 580 | 20250407 | 092500 | 710056268 | 3740 | 3740 | 3740 | 3740 | 49 |
| 581 | 20250407 | 092400 | 709873008 | 3740 | 3740 | 3740 | 3730 | 899 |
| 582 | 20250407 | 092300 | 706512293 | 3740 | 3740 | 3740 | 3735 | 425 |
| 583 | 20250407 | 092200 | 704923793 | 3740 | 3745 | 3745 | 3725 | 5950 |
| 584 | 20250407 | 092100 | 682669478 | 3745 | 3745 | 3745 | 3745 | 12131 |
| 585 | 20250407 | 092000 | 637238883 | 3740 | 3735 | 3740 | 3725 | 2439 |
| 586 | 20250407 | 091900 | 628126098 | 3735 | 3745 | 3745 | 3730 | 6003 |
| 587 | 20250407 | 091800 | 605668683 | 3745 | 3755 | 3755 | 3740 | 4759 |
| 588 | 20250407 | 091700 | 587849188 | 3750 | 3760 | 3760 | 3745 | 115 |
| 589 | 20250407 | 091600 | 587417533 | 3745 | 3750 | 3760 | 3745 | 534 |
| 590 | 20250407 | 091500 | 585416468 | 3755 | 3750 | 3760 | 3740 | 3646 |
| 591 | 20250407 | 091400 | 571754168 | 3730 | 3745 | 3745 | 3730 | 1235 |
| 592 | 20250407 | 091300 | 567132393 | 3745 | 3755 | 3755 | 3725 | 5267 |
| 593 | 20250407 | 091200 | 547501828 | 3755 | 3725 | 3755 | 3725 | 1304 |
| 594 | 20250407 | 091100 | 542608243 | 3725 | 3735 | 3755 | 3725 | 5918 |
| 595 | 20250407 | 091000 | 520440578 | 3755 | 3760 | 3770 | 3730 | 5945 |
| 596 | 20250407 | 090900 | 498139398 | 3750 | 3735 | 3750 | 3715 | 5647 |
| 597 | 20250407 | 090800 | 477056623 | 3715 | 3745 | 3745 | 3715 | 939 |
| 598 | 20250407 | 090700 | 473562438 | 3750 | 3750 | 3760 | 3725 | 4352 |
| 599 | 20250407 | 090600 | 457322753 | 3760 | 3750 | 3765 | 3705 | 27291 |
| 600 | 20250407 | 090500 | 355588733 | 3770 | 3780 | 3785 | 3720 | 45870 |
| 601 | 20250407 | 090400 | 184089998 | 3780 | 3805 | 3805 | 3730 | 43288 |
| 602 | 20250407 | 090300 | 21800815 | 3805 | 3805 | 3805 | 3805 | 880 |
| 603 | 20250407 | 090200 | 18452415 | 3805 | 3810 | 3810 | 3805 | 1022 |
| 604 | 20250407 | 090100 | 14562620 | 3810 | 3815 | 3815 | 3810 | 641 |
| 605 | 20250407 | 090000 | 12119935 | 3815 | 3815 | 3895 | 3815 | 3174 |