33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 191700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 3 | 20250402 | 191600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 4 | 20250402 | 191500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 5 | 20250402 | 191400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 6 | 20250402 | 191300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 7 | 20250402 | 191200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 8 | 20250402 | 191100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 9 | 20250402 | 191000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 10 | 20250402 | 190900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 11 | 20250402 | 190800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 12 | 20250402 | 190700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 13 | 20250402 | 190600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 14 | 20250402 | 190500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 15 | 20250402 | 190400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 16 | 20250402 | 190300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 17 | 20250402 | 190200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 18 | 20250402 | 190100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 19 | 20250402 | 190000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 20 | 20250402 | 185900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 21 | 20250402 | 185800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 22 | 20250402 | 185700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 23 | 20250402 | 185600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 24 | 20250402 | 185500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 25 | 20250402 | 185400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 26 | 20250402 | 185300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 27 | 20250402 | 185200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 28 | 20250402 | 185100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 29 | 20250402 | 185000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 30 | 20250402 | 184900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 31 | 20250402 | 184800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 32 | 20250402 | 184700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 33 | 20250402 | 184600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 34 | 20250402 | 184500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 35 | 20250402 | 184400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 36 | 20250402 | 184300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 37 | 20250402 | 184200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 38 | 20250402 | 184100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 39 | 20250402 | 184000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 40 | 20250402 | 183900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 41 | 20250402 | 183800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 42 | 20250402 | 183700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 43 | 20250402 | 183600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 44 | 20250402 | 183500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 45 | 20250402 | 183400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 46 | 20250402 | 183300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 47 | 20250402 | 183200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 48 | 20250402 | 183100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 49 | 20250402 | 183000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 50 | 20250402 | 182900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 51 | 20250402 | 182800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 52 | 20250402 | 182700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 53 | 20250402 | 182600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 54 | 20250402 | 182500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 55 | 20250402 | 182400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 56 | 20250402 | 182300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 57 | 20250402 | 182200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 58 | 20250402 | 182100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 59 | 20250402 | 182000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 60 | 20250402 | 181900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 61 | 20250402 | 181800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 62 | 20250402 | 181700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 63 | 20250402 | 181600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 64 | 20250402 | 181500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 65 | 20250402 | 181400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 66 | 20250402 | 181300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 67 | 20250402 | 181200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 68 | 20250402 | 181100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 69 | 20250402 | 181000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 70 | 20250402 | 180900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 71 | 20250402 | 180800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 72 | 20250402 | 180700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 73 | 20250402 | 180600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 74 | 20250402 | 180500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 75 | 20250402 | 180400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 76 | 20250402 | 180300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 77 | 20250402 | 180200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 78 | 20250402 | 180100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 79 | 20250402 | 180000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 80 | 20250402 | 175900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 81 | 20250402 | 175800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 82 | 20250402 | 175700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 83 | 20250402 | 175600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 84 | 20250402 | 175500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 85 | 20250402 | 175400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 86 | 20250402 | 175300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 87 | 20250402 | 175200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 88 | 20250402 | 175100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 89 | 20250402 | 175000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 90 | 20250402 | 174900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 91 | 20250402 | 174800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 92 | 20250402 | 174700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 93 | 20250402 | 174600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 94 | 20250402 | 174500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 95 | 20250402 | 174400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 96 | 20250402 | 174300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 97 | 20250402 | 174200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 98 | 20250402 | 174100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 99 | 20250402 | 174000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 100 | 20250402 | 173900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 101 | 20250402 | 173800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 102 | 20250402 | 173700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 103 | 20250402 | 173600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 104 | 20250402 | 173500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 105 | 20250402 | 173400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 106 | 20250402 | 173300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 107 | 20250402 | 173200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 108 | 20250402 | 173100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 109 | 20250402 | 173000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 110 | 20250402 | 172900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 111 | 20250402 | 172800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 112 | 20250402 | 172700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 113 | 20250402 | 172600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 114 | 20250402 | 172500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 115 | 20250402 | 172400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 116 | 20250402 | 172300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 117 | 20250402 | 172200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 118 | 20250402 | 172100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 119 | 20250402 | 172000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 120 | 20250402 | 171900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 121 | 20250402 | 171800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 122 | 20250402 | 171700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 123 | 20250402 | 171600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 124 | 20250402 | 171500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 125 | 20250402 | 171400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 126 | 20250402 | 171300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 127 | 20250402 | 171200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 128 | 20250402 | 171100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 129 | 20250402 | 171000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 130 | 20250402 | 170900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 131 | 20250402 | 170800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 132 | 20250402 | 170700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 133 | 20250402 | 170600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 134 | 20250402 | 170500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 135 | 20250402 | 170400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 136 | 20250402 | 170300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 137 | 20250402 | 170200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 138 | 20250402 | 170100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 139 | 20250402 | 170000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 140 | 20250402 | 165900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 141 | 20250402 | 165800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 142 | 20250402 | 165700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 143 | 20250402 | 165600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 144 | 20250402 | 165500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 145 | 20250402 | 165400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 146 | 20250402 | 165300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 147 | 20250402 | 165200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 148 | 20250402 | 165100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 149 | 20250402 | 165000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 150 | 20250402 | 164900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 151 | 20250402 | 164800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 152 | 20250402 | 164700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 153 | 20250402 | 164600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 154 | 20250402 | 164500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 155 | 20250402 | 164400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 156 | 20250402 | 164300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 157 | 20250402 | 164200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 158 | 20250402 | 164100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 159 | 20250402 | 164000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 160 | 20250402 | 163900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 161 | 20250402 | 163800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 162 | 20250402 | 163700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 163 | 20250402 | 163600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 164 | 20250402 | 163500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 165 | 20250402 | 163400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 166 | 20250402 | 163300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 167 | 20250402 | 163200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 168 | 20250402 | 163100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 169 | 20250402 | 163000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 170 | 20250402 | 162900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 171 | 20250402 | 162800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 172 | 20250402 | 162700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 173 | 20250402 | 162600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 174 | 20250402 | 162500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 175 | 20250402 | 162400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 176 | 20250402 | 162300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 177 | 20250402 | 162200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 178 | 20250402 | 162100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 179 | 20250402 | 162000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 180 | 20250402 | 161900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 181 | 20250402 | 161800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 182 | 20250402 | 161700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 183 | 20250402 | 161600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 184 | 20250402 | 161500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 185 | 20250402 | 161400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 186 | 20250402 | 161300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 187 | 20250402 | 161200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 188 | 20250402 | 161100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 189 | 20250402 | 161000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 190 | 20250402 | 160900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 191 | 20250402 | 160800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 192 | 20250402 | 160700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 193 | 20250402 | 160600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 194 | 20250402 | 160500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 195 | 20250402 | 160400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 196 | 20250402 | 160300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 197 | 20250402 | 160200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 198 | 20250402 | 160100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 199 | 20250402 | 160000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 200 | 20250402 | 155900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 201 | 20250402 | 155800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 202 | 20250402 | 155700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 203 | 20250402 | 155600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 204 | 20250402 | 155500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 205 | 20250402 | 155400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 206 | 20250402 | 155300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 207 | 20250402 | 155200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 208 | 20250402 | 155100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20250402 | 155000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20250402 | 154900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20250402 | 154800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20250402 | 154700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 213 | 20250402 | 154600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 214 | 20250402 | 154500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 215 | 20250402 | 154400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 216 | 20250402 | 154300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 217 | 20250402 | 154200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 218 | 20250402 | 154100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 219 | 20250402 | 154000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 220 | 20250402 | 153900 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 221 | 20250402 | 153800 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 222 | 20250402 | 153700 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 223 | 20250402 | 153600 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 224 | 20250402 | 153500 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 225 | 20250402 | 153400 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 226 | 20250402 | 153300 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 227 | 20250402 | 153200 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 228 | 20250402 | 153100 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 0 |
| 229 | 20250402 | 153000 | 3985137975 | 10800 | 10800 | 10800 | 10800 | 5444 |
| 230 | 20250402 | 152900 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 231 | 20250402 | 152800 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 232 | 20250402 | 152700 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 233 | 20250402 | 152600 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 234 | 20250402 | 152500 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20250402 | 152400 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20250402 | 152300 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20250402 | 152200 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20250402 | 152100 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20250402 | 152000 | 3926342775 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20250402 | 151900 | 3926342775 | 10900 | 11000 | 11000 | 10900 | 3124 |
| 241 | 20250402 | 151800 | 3892185595 | 11060 | 10990 | 11070 | 10990 | 206 |
| 242 | 20250402 | 151700 | 3889913065 | 10980 | 10980 | 11180 | 10980 | 1388 |
| 243 | 20250402 | 151600 | 3874543075 | 10990 | 11030 | 11100 | 10990 | 859 |
| 244 | 20250402 | 151500 | 3865085155 | 11020 | 11060 | 11070 | 11010 | 2485 |
| 245 | 20250402 | 151400 | 3837677635 | 11070 | 11110 | 11180 | 11060 | 1181 |
| 246 | 20250402 | 151300 | 3824534155 | 11110 | 10970 | 11110 | 10970 | 1276 |
| 247 | 20250402 | 151200 | 3810435925 | 11020 | 11000 | 11040 | 10970 | 838 |
| 248 | 20250402 | 151100 | 3801229495 | 10950 | 10980 | 11010 | 10950 | 983 |
| 249 | 20250402 | 151000 | 3790447315 | 10980 | 11010 | 11010 | 10980 | 63 |
| 250 | 20250402 | 150900 | 3789755265 | 11010 | 11050 | 11050 | 11000 | 848 |
| 251 | 20250402 | 150800 | 3780414555 | 11050 | 11050 | 11060 | 11050 | 43 |
| 252 | 20250402 | 150700 | 3779939385 | 10990 | 11000 | 11000 | 10980 | 192 |
| 253 | 20250402 | 150600 | 3777829685 | 11000 | 11020 | 11050 | 10990 | 204 |
| 254 | 20250402 | 150500 | 3775583385 | 11020 | 11090 | 11090 | 11020 | 785 |
| 255 | 20250402 | 150400 | 3766900765 | 11100 | 11060 | 11100 | 11060 | 1642 |
| 256 | 20250402 | 150300 | 3748693965 | 11060 | 11030 | 11060 | 11030 | 335 |
| 257 | 20250402 | 150200 | 3744995005 | 11040 | 11000 | 11040 | 11000 | 82 |
| 258 | 20250402 | 150100 | 3744091565 | 11030 | 11020 | 11030 | 11020 | 92 |
| 259 | 20250402 | 150000 | 3743077625 | 11020 | 11000 | 11020 | 10985 | 273 |
| 260 | 20250402 | 145900 | 3740075905 | 10990 | 10960 | 11090 | 10960 | 130 |
| 261 | 20250402 | 145800 | 3738642975 | 10950 | 10850 | 10970 | 10840 | 608 |
| 262 | 20250402 | 145700 | 3732000055 | 10840 | 10840 | 10840 | 10840 | 50 |
| 263 | 20250402 | 145600 | 3731458055 | 10840 | 10910 | 10940 | 10840 | 2765 |
| 264 | 20250402 | 145500 | 3701381095 | 10890 | 11060 | 11060 | 10880 | 7744 |
| 265 | 20250402 | 145400 | 3616671735 | 11010 | 11040 | 11060 | 11010 | 1038 |
| 266 | 20250402 | 145300 | 3605241415 | 11040 | 11060 | 11070 | 11020 | 225 |
| 267 | 20250402 | 145200 | 3602756955 | 11070 | 11060 | 11080 | 11020 | 1672 |
| 268 | 20250402 | 145100 | 3584316175 | 11090 | 11150 | 11150 | 11090 | 157 |
| 269 | 20250402 | 145000 | 3582573975 | 11170 | 11120 | 11170 | 11100 | 206 |
| 270 | 20250402 | 144900 | 3580280335 | 11120 | 11140 | 11170 | 11110 | 134 |
| 271 | 20250402 | 144800 | 3578787675 | 11110 | 11080 | 11110 | 11040 | 3710 |
| 272 | 20250402 | 144700 | 3537784135 | 11090 | 11170 | 11170 | 11080 | 2494 |
| 273 | 20250402 | 144600 | 3510049595 | 11180 | 11220 | 11230 | 11180 | 126 |
| 274 | 20250402 | 144500 | 3508637405 | 11200 | 11170 | 11200 | 11150 | 579 |
| 275 | 20250402 | 144400 | 3502162655 | 11200 | 11230 | 11230 | 11180 | 1172 |
| 276 | 20250402 | 144300 | 3489028335 | 11230 | 11260 | 11260 | 11230 | 834 |
| 277 | 20250402 | 144200 | 3479645735 | 11250 | 11310 | 11310 | 11250 | 417 |
| 278 | 20250402 | 144100 | 3474939785 | 11340 | 11350 | 11350 | 11310 | 418 |
| 279 | 20250402 | 144000 | 3470206475 | 11360 | 11380 | 11385 | 11360 | 115 |
| 280 | 20250402 | 143900 | 3468897475 | 11380 | 11350 | 11380 | 11350 | 25 |
| 281 | 20250402 | 143800 | 3468613005 | 11380 | 11380 | 11380 | 11360 | 69 |
| 282 | 20250402 | 143700 | 3467827925 | 11350 | 11370 | 11380 | 11350 | 43 |
| 283 | 20250402 | 143600 | 3467338835 | 11310 | 11310 | 11370 | 11300 | 299 |
| 284 | 20250402 | 143500 | 3463943695 | 11300 | 11300 | 11300 | 11290 | 349 |
| 285 | 20250402 | 143400 | 3460000345 | 11300 | 11380 | 11380 | 11300 | 98 |
| 286 | 20250402 | 143300 | 3458885905 | 11380 | 11250 | 11380 | 11240 | 1642 |
| 287 | 20250402 | 143200 | 3440366265 | 11250 | 11300 | 11300 | 11250 | 1501 |
| 288 | 20250402 | 143100 | 3423448855 | 11300 | 11380 | 11380 | 11280 | 1662 |
| 289 | 20250402 | 143000 | 3404601665 | 11390 | 11390 | 11400 | 11390 | 270 |
| 290 | 20250402 | 142900 | 3401525905 | 11390 | 11410 | 11430 | 11390 | 787 |
| 291 | 20250402 | 142800 | 3392551935 | 11370 | 11440 | 11440 | 11370 | 149 |
| 292 | 20250402 | 142700 | 3390854545 | 11440 | 11430 | 11455 | 11430 | 345 |
| 293 | 20250402 | 142600 | 3386908535 | 11390 | 11355 | 11390 | 11355 | 825 |
| 294 | 20250402 | 142500 | 3377522060 | 11340 | 11400 | 11450 | 11340 | 1948 |
| 295 | 20250402 | 142400 | 3355364355 | 11400 | 11590 | 11600 | 11390 | 2673 |
| 296 | 20250402 | 142300 | 3324673765 | 11600 | 11630 | 11640 | 11530 | 1841 |
| 297 | 20250402 | 142200 | 3303363545 | 11630 | 11630 | 11690 | 11600 | 3892 |
| 298 | 20250402 | 142100 | 3258020825 | 11630 | 11520 | 11650 | 11520 | 3506 |
| 299 | 20250402 | 142000 | 3217407075 | 11530 | 11520 | 11530 | 11450 | 364 |
| 300 | 20250402 | 141900 | 3213210755 | 11530 | 11550 | 11550 | 11470 | 562 |
| 301 | 20250402 | 141800 | 3206756015 | 11550 | 11440 | 11550 | 11410 | 3461 |
| 302 | 20250402 | 141700 | 3166939505 | 11430 | 11650 | 11660 | 11430 | 6178 |
| 303 | 20250402 | 141600 | 3095332215 | 11650 | 11440 | 11690 | 11440 | 9844 |
| 304 | 20250402 | 141500 | 2981805675 | 11440 | 11500 | 11500 | 11440 | 1307 |
| 305 | 20250402 | 141400 | 2966799155 | 11490 | 11430 | 11500 | 11430 | 2049 |
| 306 | 20250402 | 141300 | 2943305625 | 11450 | 11280 | 11450 | 11280 | 248 |
| 307 | 20250402 | 141200 | 2940484595 | 11320 | 11320 | 11320 | 11320 | 18 |
| 308 | 20250402 | 141100 | 2940280835 | 11320 | 11290 | 11320 | 11280 | 43 |
| 309 | 20250402 | 141000 | 2939795265 | 11320 | 11330 | 11330 | 11290 | 110 |
| 310 | 20250402 | 140900 | 2938552785 | 11290 | 11280 | 11290 | 11280 | 388 |
| 311 | 20250402 | 140800 | 2934172405 | 11280 | 11290 | 11290 | 11260 | 618 |
| 312 | 20250402 | 140700 | 2927203105 | 11290 | 11330 | 11330 | 11290 | 389 |
| 313 | 20250402 | 140600 | 2922804495 | 11330 | 11460 | 11460 | 11330 | 1075 |
| 314 | 20250402 | 140500 | 2910589395 | 11460 | 11350 | 11460 | 11340 | 389 |
| 315 | 20250402 | 140400 | 2906137925 | 11410 | 11410 | 11410 | 11340 | 2410 |
| 316 | 20250402 | 140300 | 2878697125 | 11390 | 11320 | 11390 | 11320 | 3989 |
| 317 | 20250402 | 140200 | 2833402355 | 11330 | 11390 | 11390 | 11330 | 1390 |
| 318 | 20250402 | 140100 | 2817587155 | 11380 | 11500 | 11500 | 11380 | 1544 |
| 319 | 20250402 | 140000 | 2799993595 | 11500 | 11410 | 11550 | 11410 | 626 |
| 320 | 20250402 | 135900 | 2792787025 | 11390 | 11450 | 11590 | 11390 | 2586 |
| 321 | 20250402 | 135800 | 2763021095 | 11390 | 11360 | 11460 | 11280 | 947 |
| 322 | 20250402 | 135700 | 2752252270 | 11290 | 11300 | 11300 | 11290 | 803 |
| 323 | 20250402 | 135600 | 2743179800 | 11300 | 11460 | 11460 | 11300 | 1521 |
| 324 | 20250402 | 135500 | 2725878430 | 11410 | 11490 | 11490 | 11400 | 3267 |
| 325 | 20250402 | 135400 | 2688499650 | 11490 | 11490 | 11500 | 11440 | 2550 |
| 326 | 20250402 | 135300 | 2659295020 | 11500 | 11380 | 11500 | 11320 | 6614 |
| 327 | 20250402 | 135200 | 2583823780 | 11430 | 11310 | 11440 | 11300 | 3933 |
| 328 | 20250402 | 135100 | 2539070460 | 11310 | 11310 | 11360 | 11300 | 1371 |
| 329 | 20250402 | 135000 | 2523539760 | 11370 | 11250 | 11420 | 11250 | 3702 |
| 330 | 20250402 | 134900 | 2481701040 | 11250 | 11160 | 11250 | 11110 | 2939 |
| 331 | 20250402 | 134800 | 2448878860 | 11160 | 11120 | 11170 | 11110 | 671 |
| 332 | 20250402 | 134700 | 2441414030 | 11110 | 11260 | 11260 | 11110 | 1745 |
| 333 | 20250402 | 134600 | 2421973460 | 11210 | 11280 | 11280 | 11190 | 2819 |
| 334 | 20250402 | 134500 | 2390267840 | 11270 | 11310 | 11310 | 11220 | 1551 |
| 335 | 20250402 | 134400 | 2372816260 | 11310 | 11280 | 11330 | 11270 | 1353 |
| 336 | 20250402 | 134300 | 2357539230 | 11280 | 11300 | 11340 | 11200 | 1777 |
| 337 | 20250402 | 134200 | 2337530960 | 11340 | 11250 | 11430 | 11210 | 4688 |
| 338 | 20250402 | 134100 | 2284478170 | 11240 | 11200 | 11240 | 11200 | 1775 |
| 339 | 20250402 | 134000 | 2264563960 | 11210 | 11180 | 11240 | 10960 | 2280 |
| 340 | 20250402 | 133900 | 2239248730 | 11110 | 11290 | 11290 | 11110 | 723 |
| 341 | 20250402 | 133800 | 2231160120 | 11300 | 11110 | 11300 | 11110 | 3064 |
| 342 | 20250402 | 133700 | 2196771350 | 11150 | 11080 | 11180 | 11080 | 1630 |
| 343 | 20250402 | 133600 | 2178639780 | 11080 | 11040 | 11080 | 11040 | 1829 |
| 344 | 20250402 | 133500 | 2158422300 | 11040 | 11040 | 11040 | 11040 | 0 |
| 345 | 20250402 | 133400 | 2158422300 | 11040 | 11050 | 11050 | 11000 | 282 |
| 346 | 20250402 | 133300 | 2155318320 | 11050 | 11050 | 11050 | 11050 | 372 |
| 347 | 20250402 | 133200 | 2151207720 | 11050 | 11050 | 11050 | 11050 | 228 |
| 348 | 20250402 | 133100 | 2148688320 | 11050 | 10960 | 11050 | 10960 | 2386 |
| 349 | 20250402 | 133000 | 2122435130 | 10970 | 10970 | 10970 | 10950 | 304 |
| 350 | 20250402 | 132900 | 2119105130 | 10980 | 10960 | 10980 | 10960 | 35 |
| 351 | 20250402 | 132800 | 2118721500 | 10960 | 10990 | 10990 | 10960 | 678 |
| 352 | 20250402 | 132700 | 2111278670 | 11000 | 11000 | 11010 | 11000 | 361 |
| 353 | 20250402 | 132600 | 2107307660 | 11010 | 10990 | 11010 | 10990 | 10 |
| 354 | 20250402 | 132500 | 2107197740 | 10980 | 11020 | 11020 | 10980 | 95 |
| 355 | 20250402 | 132400 | 2106154060 | 10990 | 11020 | 11020 | 10990 | 1139 |
| 356 | 20250402 | 132300 | 2093634440 | 11020 | 11010 | 11020 | 11010 | 103 |
| 357 | 20250402 | 132200 | 2092500400 | 11020 | 11020 | 11020 | 11010 | 428 |
| 358 | 20250402 | 132100 | 2087785710 | 11040 | 11040 | 11040 | 11040 | 0 |
| 359 | 20250402 | 132000 | 2087785710 | 11040 | 11020 | 11040 | 11020 | 11 |
| 360 | 20250402 | 131900 | 2087664470 | 11040 | 11040 | 11040 | 11040 | 0 |
| 361 | 20250402 | 131800 | 2087664470 | 11040 | 11050 | 11050 | 11040 | 15 |
| 362 | 20250402 | 131700 | 2087498860 | 11010 | 11000 | 11040 | 11000 | 1559 |
| 363 | 20250402 | 131600 | 2070349090 | 11000 | 11000 | 11000 | 10990 | 357 |
| 364 | 20250402 | 131500 | 2066422190 | 11000 | 10990 | 11000 | 10990 | 206 |
| 365 | 20250402 | 131400 | 2064157040 | 10990 | 10990 | 10990 | 10990 | 10 |
| 366 | 20250402 | 131300 | 2064047140 | 11000 | 10990 | 11000 | 10990 | 309 |
| 367 | 20250402 | 131200 | 2060649410 | 10990 | 10950 | 10990 | 10950 | 157 |
| 368 | 20250402 | 131100 | 2058929830 | 10940 | 10940 | 10940 | 10940 | 0 |
| 369 | 20250402 | 131000 | 2058929830 | 10940 | 10950 | 10950 | 10940 | 53 |
| 370 | 20250402 | 130900 | 2058350000 | 10950 | 10950 | 10950 | 10950 | 2 |
| 371 | 20250402 | 130800 | 2058328100 | 10950 | 10970 | 10970 | 10950 | 160 |
| 372 | 20250402 | 130700 | 2056575070 | 10970 | 10950 | 10970 | 10950 | 9 |
| 373 | 20250402 | 130600 | 2056476450 | 10950 | 10950 | 10950 | 10950 | 203 |
| 374 | 20250402 | 130500 | 2054253600 | 10950 | 10950 | 10950 | 10950 | 0 |
| 375 | 20250402 | 130400 | 2054253600 | 10950 | 10950 | 10950 | 10950 | 143 |
| 376 | 20250402 | 130300 | 2052687750 | 11000 | 11000 | 11000 | 10990 | 367 |
| 377 | 20250402 | 130200 | 2048651300 | 11000 | 11010 | 11010 | 11000 | 46 |
| 378 | 20250402 | 130100 | 2048145140 | 11000 | 10990 | 11000 | 10990 | 1024 |
| 379 | 20250402 | 130000 | 2036891230 | 10990 | 10960 | 11000 | 10960 | 185 |
| 380 | 20250402 | 125900 | 2034862260 | 10960 | 10960 | 10960 | 10960 | 4 |
| 381 | 20250402 | 125800 | 2034818420 | 10950 | 10960 | 10960 | 10950 | 22 |
| 382 | 20250402 | 125700 | 2034577410 | 10960 | 10940 | 10960 | 10940 | 285 |
| 383 | 20250402 | 125600 | 2031456230 | 10950 | 10950 | 10950 | 10950 | 32 |
| 384 | 20250402 | 125500 | 2031105830 | 10930 | 10910 | 10930 | 10910 | 6 |
| 385 | 20250402 | 125400 | 2031040310 | 10900 | 10870 | 10900 | 10860 | 1402 |
| 386 | 20250402 | 125300 | 2015779220 | 10880 | 10880 | 10890 | 10880 | 95 |
| 387 | 20250402 | 125200 | 2014745420 | 10890 | 10910 | 10910 | 10890 | 44 |
| 388 | 20250402 | 125100 | 2014265560 | 10910 | 10920 | 10920 | 10910 | 101 |
| 389 | 20250402 | 125000 | 2013163630 | 10960 | 10920 | 10960 | 10920 | 5 |
| 390 | 20250402 | 124900 | 2013108950 | 10920 | 10890 | 11020 | 10890 | 876 |
| 391 | 20250402 | 124800 | 2003556360 | 10890 | 10900 | 10900 | 10870 | 700 |
| 392 | 20250402 | 124700 | 1995944600 | 10910 | 10950 | 10950 | 10900 | 1313 |
| 393 | 20250402 | 124600 | 1981611240 | 10960 | 11010 | 11020 | 10960 | 94 |
| 394 | 20250402 | 124500 | 1980580240 | 11050 | 11050 | 11050 | 11050 | 1 |
| 395 | 20250402 | 124400 | 1980569190 | 11000 | 11000 | 11000 | 11000 | 0 |
| 396 | 20250402 | 124300 | 1980569190 | 11000 | 10980 | 11010 | 10980 | 203 |
| 397 | 20250402 | 124200 | 1978335230 | 11000 | 11000 | 11000 | 11000 | 20 |
| 398 | 20250402 | 124100 | 1978115230 | 11000 | 10960 | 11000 | 10960 | 29 |
| 399 | 20250402 | 124000 | 1977796720 | 10960 | 10960 | 10960 | 10960 | 0 |
| 400 | 20250402 | 123900 | 1977796720 | 10960 | 10960 | 10960 | 10960 | 0 |
| 401 | 20250402 | 123800 | 1977796720 | 10960 | 10980 | 10990 | 10960 | 580 |
| 402 | 20250402 | 123700 | 1971435760 | 10990 | 10990 | 10990 | 10990 | 0 |
| 403 | 20250402 | 123600 | 1971435760 | 10990 | 10990 | 10990 | 10990 | 500 |
| 404 | 20250402 | 123500 | 1965940760 | 10990 | 10990 | 10990 | 10990 | 1 |
| 405 | 20250402 | 123400 | 1965929770 | 10990 | 11010 | 11010 | 10980 | 75 |
| 406 | 20250402 | 123300 | 1965105550 | 11010 | 11000 | 11010 | 10990 | 57 |
| 407 | 20250402 | 123200 | 1964479040 | 11000 | 11000 | 11000 | 11000 | 7 |
| 408 | 20250402 | 123100 | 1964402040 | 10990 | 10990 | 10990 | 10990 | 10 |
| 409 | 20250402 | 123000 | 1964292140 | 10990 | 10990 | 10990 | 10990 | 11 |
| 410 | 20250402 | 122900 | 1964171250 | 10980 | 10960 | 10980 | 10960 | 134 |
| 411 | 20250402 | 122800 | 1962701030 | 10960 | 10960 | 10960 | 10960 | 5 |
| 412 | 20250402 | 122700 | 1962646230 | 10960 | 10950 | 10960 | 10940 | 539 |
| 413 | 20250402 | 122600 | 1956744990 | 10950 | 11000 | 11000 | 10950 | 350 |
| 414 | 20250402 | 122500 | 1952905540 | 11000 | 11000 | 11000 | 11000 | 30 |
| 415 | 20250402 | 122400 | 1952575540 | 10990 | 10990 | 10990 | 10990 | 0 |
| 416 | 20250402 | 122300 | 1952575540 | 10990 | 10990 | 10990 | 10990 | 0 |
| 417 | 20250402 | 122200 | 1952575540 | 10990 | 10990 | 10990 | 10990 | 200 |
| 418 | 20250402 | 122100 | 1950377540 | 10990 | 10990 | 10990 | 10990 | 120 |
| 419 | 20250402 | 122000 | 1949058740 | 11000 | 11000 | 11000 | 11000 | 0 |
| 420 | 20250402 | 121900 | 1949058740 | 11000 | 11000 | 11000 | 11000 | 1 |
| 421 | 20250402 | 121800 | 1949047740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 422 | 20250402 | 121700 | 1949047740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 423 | 20250402 | 121600 | 1949047740 | 10980 | 10980 | 10980 | 10980 | 1 |
| 424 | 20250402 | 121500 | 1949036760 | 10980 | 10980 | 10980 | 10980 | 37 |
| 425 | 20250402 | 121400 | 1948630500 | 10980 | 10970 | 10980 | 10970 | 129 |
| 426 | 20250402 | 121300 | 1947215070 | 10980 | 10980 | 10980 | 10980 | 2 |
| 427 | 20250402 | 121200 | 1947193110 | 10970 | 10980 | 10980 | 10970 | 90 |
| 428 | 20250402 | 121100 | 1946205570 | 10970 | 11010 | 11010 | 10970 | 405 |
| 429 | 20250402 | 121000 | 1941751570 | 11030 | 11030 | 11030 | 11030 | 55 |
| 430 | 20250402 | 120900 | 1941144920 | 11030 | 11080 | 11080 | 11030 | 523 |
| 431 | 20250402 | 120800 | 1935372360 | 11070 | 11070 | 11070 | 11070 | 0 |
| 432 | 20250402 | 120700 | 1935372360 | 11070 | 11060 | 11070 | 11060 | 2 |
| 433 | 20250402 | 120600 | 1935350230 | 11070 | 11060 | 11070 | 11060 | 39 |
| 434 | 20250402 | 120500 | 1934918510 | 11070 | 11060 | 11070 | 11060 | 133 |
| 435 | 20250402 | 120400 | 1933446220 | 11050 | 11050 | 11050 | 11050 | 3 |
| 436 | 20250402 | 120300 | 1933413070 | 11050 | 11070 | 11070 | 11050 | 336 |
| 437 | 20250402 | 120200 | 1929698250 | 11080 | 11080 | 11080 | 11080 | 8 |
| 438 | 20250402 | 120100 | 1929609610 | 11080 | 11100 | 11100 | 11080 | 156 |
| 439 | 20250402 | 120000 | 1927878250 | 11100 | 11110 | 11110 | 11100 | 3 |
| 440 | 20250402 | 115900 | 1927844930 | 11110 | 11080 | 11190 | 11080 | 84 |
| 441 | 20250402 | 115800 | 1926907670 | 11090 | 11070 | 11220 | 11070 | 367 |
| 442 | 20250402 | 115700 | 1922817060 | 11060 | 11050 | 11060 | 11050 | 120 |
| 443 | 20250402 | 115600 | 1921490560 | 11060 | 11060 | 11060 | 11060 | 3 |
| 444 | 20250402 | 115500 | 1921457380 | 11050 | 11050 | 11060 | 11050 | 100 |
| 445 | 20250402 | 115400 | 1920352230 | 11080 | 11090 | 11100 | 11060 | 485 |
| 446 | 20250402 | 115300 | 1914982650 | 11150 | 11080 | 11150 | 11070 | 174 |
| 447 | 20250402 | 115200 | 1913049110 | 11080 | 11020 | 11080 | 11020 | 117 |
| 448 | 20250402 | 115100 | 1911757790 | 11020 | 11010 | 11020 | 11010 | 238 |
| 449 | 20250402 | 115000 | 1909137190 | 11000 | 11020 | 11020 | 11000 | 119 |
| 450 | 20250402 | 114900 | 1907827190 | 11020 | 11020 | 11020 | 11020 | 0 |
| 451 | 20250402 | 114800 | 1907827190 | 11020 | 11020 | 11020 | 11020 | 0 |
| 452 | 20250402 | 114700 | 1907827190 | 11020 | 11020 | 11020 | 11020 | 0 |
| 453 | 20250402 | 114600 | 1907827190 | 11020 | 11020 | 11020 | 11020 | 1 |
| 454 | 20250402 | 114500 | 1907816170 | 11040 | 11030 | 11040 | 11030 | 11 |
| 455 | 20250402 | 114400 | 1907694780 | 11020 | 11020 | 11020 | 11020 | 1 |
| 456 | 20250402 | 114300 | 1907683760 | 11040 | 11040 | 11040 | 11040 | 0 |
| 457 | 20250402 | 114200 | 1907683760 | 11040 | 11040 | 11040 | 11040 | 5 |
| 458 | 20250402 | 114100 | 1907628560 | 11040 | 11040 | 11040 | 11040 | 46 |
| 459 | 20250402 | 114000 | 1907120720 | 11040 | 11040 | 11040 | 11040 | 0 |
| 460 | 20250402 | 113900 | 1907120720 | 11040 | 11030 | 11040 | 11030 | 41 |
| 461 | 20250402 | 113800 | 1906668180 | 11000 | 11000 | 11000 | 11000 | 0 |
| 462 | 20250402 | 113700 | 1906668180 | 11000 | 10990 | 11020 | 10990 | 457 |
| 463 | 20250402 | 113600 | 1901645260 | 11080 | 11000 | 11080 | 11000 | 527 |
| 464 | 20250402 | 113500 | 1895839950 | 11000 | 11000 | 11000 | 11000 | 10 |
| 465 | 20250402 | 113400 | 1895729950 | 10950 | 10950 | 10950 | 10950 | 30 |
| 466 | 20250402 | 113300 | 1895401450 | 10940 | 10940 | 10940 | 10940 | 0 |
| 467 | 20250402 | 113200 | 1895401450 | 10940 | 11020 | 11020 | 10920 | 503 |
| 468 | 20250402 | 113100 | 1889892830 | 11040 | 11030 | 11040 | 11030 | 212 |
| 469 | 20250402 | 113000 | 1887553190 | 11030 | 11050 | 11050 | 11030 | 150 |
| 470 | 20250402 | 112900 | 1885897690 | 11050 | 11050 | 11050 | 11050 | 122 |
| 471 | 20250402 | 112800 | 1884549590 | 11050 | 11050 | 11050 | 11050 | 0 |
| 472 | 20250402 | 112700 | 1884549590 | 11050 | 11030 | 11050 | 11030 | 164 |
| 473 | 20250402 | 112600 | 1882738010 | 11030 | 11030 | 11030 | 11030 | 0 |
| 474 | 20250402 | 112500 | 1882738010 | 11030 | 11030 | 11030 | 11030 | 7 |
| 475 | 20250402 | 112400 | 1882660800 | 11030 | 11030 | 11030 | 11030 | 74 |
| 476 | 20250402 | 112300 | 1881844580 | 11030 | 11020 | 11030 | 11020 | 95 |
| 477 | 20250402 | 112200 | 1880797620 | 11010 | 11010 | 11010 | 11010 | 0 |
| 478 | 20250402 | 112100 | 1880797620 | 11010 | 11010 | 11010 | 11010 | 0 |
| 479 | 20250402 | 112000 | 1880797620 | 11010 | 11010 | 11010 | 11010 | 1 |
| 480 | 20250402 | 111900 | 1880786610 | 11040 | 11000 | 11040 | 11000 | 2334 |
| 481 | 20250402 | 111800 | 1855101010 | 11000 | 10950 | 11000 | 10950 | 1056 |
| 482 | 20250402 | 111700 | 1843516510 | 10960 | 10990 | 10990 | 10960 | 1025 |
| 483 | 20250402 | 111600 | 1832262510 | 10990 | 11000 | 11000 | 10990 | 127 |
| 484 | 20250402 | 111500 | 1830866075 | 11000 | 11020 | 11020 | 11000 | 151 |
| 485 | 20250402 | 111400 | 1829204005 | 11030 | 11060 | 11060 | 11030 | 592 |
| 486 | 20250402 | 111300 | 1822663795 | 11060 | 11080 | 11080 | 11060 | 34 |
| 487 | 20250402 | 111200 | 1822287615 | 11080 | 11090 | 11090 | 11080 | 608 |
| 488 | 20250402 | 111100 | 1815546225 | 11100 | 11130 | 11130 | 11100 | 1110 |
| 489 | 20250402 | 111000 | 1803223985 | 11130 | 11130 | 11130 | 11130 | 123 |
| 490 | 20250402 | 110900 | 1801854995 | 11140 | 11140 | 11140 | 11140 | 0 |
| 491 | 20250402 | 110800 | 1801854995 | 11140 | 11145 | 11145 | 11140 | 218 |
| 492 | 20250402 | 110700 | 1799426335 | 11150 | 11150 | 11150 | 11150 | 12 |
| 493 | 20250402 | 110600 | 1799292535 | 11140 | 11150 | 11150 | 11140 | 12 |
| 494 | 20250402 | 110500 | 1799158825 | 11150 | 11150 | 11150 | 11150 | 102 |
| 495 | 20250402 | 110400 | 1798021525 | 11160 | 11160 | 11160 | 11160 | 5 |
| 496 | 20250402 | 110300 | 1797965725 | 11150 | 11150 | 11150 | 11150 | 6 |
| 497 | 20250402 | 110200 | 1797898825 | 11150 | 11150 | 11150 | 11150 | 34 |
| 498 | 20250402 | 110100 | 1797519725 | 11150 | 11150 | 11150 | 11150 | 20 |
| 499 | 20250402 | 110000 | 1797296725 | 11140 | 11140 | 11140 | 11140 | 1 |
| 500 | 20250402 | 105900 | 1797285585 | 11140 | 11150 | 11160 | 11140 | 267 |
| 501 | 20250402 | 105800 | 1794309415 | 11110 | 11090 | 11110 | 11090 | 130 |
| 502 | 20250402 | 105700 | 1792866185 | 11100 | 11100 | 11100 | 11100 | 31 |
| 503 | 20250402 | 105600 | 1792522085 | 11090 | 11110 | 11110 | 11090 | 254 |
| 504 | 20250402 | 105500 | 1789702845 | 11110 | 11120 | 11140 | 11110 | 282 |
| 505 | 20250402 | 105400 | 1786566355 | 11150 | 11150 | 11150 | 11150 | 8 |
| 506 | 20250402 | 105300 | 1786477155 | 11150 | 11140 | 11150 | 11140 | 31 |
| 507 | 20250402 | 105200 | 1786131555 | 11110 | 11100 | 11110 | 11100 | 122 |
| 508 | 20250402 | 105100 | 1784777345 | 11100 | 11090 | 11100 | 11090 | 77 |
| 509 | 20250402 | 105000 | 1783923155 | 11090 | 11080 | 11090 | 11080 | 200 |
| 510 | 20250402 | 104900 | 1781707045 | 11080 | 11080 | 11080 | 11080 | 0 |
| 511 | 20250402 | 104800 | 1781707045 | 11080 | 11090 | 11090 | 11070 | 79 |
| 512 | 20250402 | 104700 | 1780831355 | 11090 | 11090 | 11090 | 11090 | 0 |
| 513 | 20250402 | 104600 | 1780831355 | 11090 | 11080 | 11090 | 11080 | 74 |
| 514 | 20250402 | 104500 | 1780011425 | 11070 | 11070 | 11080 | 11050 | 174 |
| 515 | 20250402 | 104400 | 1778086115 | 11070 | 11070 | 11080 | 11070 | 112 |
| 516 | 20250402 | 104300 | 1776846265 | 11060 | 11110 | 11110 | 10970 | 1750 |
| 517 | 20250402 | 104200 | 1757534095 | 11130 | 11120 | 11130 | 11110 | 51 |
| 518 | 20250402 | 104100 | 1756967435 | 11110 | 11140 | 11140 | 11100 | 634 |
| 519 | 20250402 | 104000 | 1749923825 | 11150 | 11180 | 11180 | 11150 | 842 |
| 520 | 20250402 | 103900 | 1740530505 | 11170 | 11200 | 11200 | 11170 | 931 |
| 521 | 20250402 | 103800 | 1730112005 | 11200 | 11210 | 11210 | 11200 | 2484 |
| 522 | 20250402 | 103700 | 1702276345 | 11210 | 11210 | 11210 | 11210 | 1968 |
| 523 | 20250402 | 103600 | 1680215065 | 11270 | 11270 | 11270 | 11270 | 1 |
| 524 | 20250402 | 103500 | 1680203795 | 11210 | 11260 | 11270 | 11210 | 2094 |
| 525 | 20250402 | 103400 | 1656722765 | 11270 | 11240 | 11270 | 11220 | 208 |
| 526 | 20250402 | 103300 | 1654387875 | 11270 | 11270 | 11270 | 11270 | 4 |
| 527 | 20250402 | 103200 | 1654342795 | 11280 | 11220 | 11280 | 11220 | 288 |
| 528 | 20250402 | 103100 | 1651108095 | 11230 | 11250 | 11250 | 11230 | 460 |
| 529 | 20250402 | 103000 | 1645940135 | 11250 | 11300 | 11330 | 11240 | 301 |
| 530 | 20250402 | 102900 | 1642547855 | 11300 | 11280 | 11300 | 11250 | 459 |
| 531 | 20250402 | 102800 | 1637375055 | 11330 | 11320 | 11330 | 11320 | 215 |
| 532 | 20250402 | 102700 | 1634939745 | 11310 | 11320 | 11320 | 11280 | 59 |
| 533 | 20250402 | 102600 | 1634273135 | 11320 | 11310 | 11330 | 11310 | 338 |
| 534 | 20250402 | 102500 | 1630447615 | 11310 | 11240 | 11310 | 11240 | 505 |
| 535 | 20250402 | 102400 | 1624750755 | 11270 | 11270 | 11320 | 11210 | 1527 |
| 536 | 20250402 | 102300 | 1607541435 | 11200 | 11270 | 11270 | 11200 | 1408 |
| 537 | 20250402 | 102200 | 1591751935 | 11270 | 11320 | 11330 | 11270 | 792 |
| 538 | 20250402 | 102100 | 1582810335 | 11320 | 11270 | 11320 | 11270 | 839 |
| 539 | 20250402 | 102000 | 1573333375 | 11280 | 11290 | 11290 | 11250 | 992 |
| 540 | 20250402 | 101900 | 1562158535 | 11280 | 11280 | 11290 | 11280 | 190 |
| 541 | 20250402 | 101800 | 1560014345 | 11280 | 11290 | 11300 | 11280 | 1231 |
| 542 | 20250402 | 101700 | 1546122605 | 11290 | 11280 | 11290 | 11280 | 342 |
| 543 | 20250402 | 101600 | 1542264735 | 11270 | 11320 | 11360 | 11270 | 2925 |
| 544 | 20250402 | 101500 | 1509193575 | 11320 | 11450 | 11450 | 11320 | 3173 |
| 545 | 20250402 | 101400 | 1473107165 | 11410 | 11180 | 11410 | 11180 | 5700 |
| 546 | 20250402 | 101300 | 1408686145 | 11190 | 11130 | 11190 | 11130 | 1101 |
| 547 | 20250402 | 101200 | 1396395605 | 11110 | 11100 | 11120 | 11100 | 112 |
| 548 | 20250402 | 101100 | 1395150635 | 11100 | 11060 | 11120 | 11060 | 772 |
| 549 | 20250402 | 101000 | 1386582045 | 11050 | 11140 | 11140 | 11050 | 402 |
| 550 | 20250402 | 100900 | 1382115795 | 11140 | 11070 | 11140 | 11050 | 1170 |
| 551 | 20250402 | 100800 | 1369122545 | 11100 | 11070 | 11100 | 11060 | 711 |
| 552 | 20250402 | 100700 | 1361241065 | 11070 | 11040 | 11070 | 11010 | 285 |
| 553 | 20250402 | 100600 | 1358096385 | 11040 | 11030 | 11050 | 11030 | 30 |
| 554 | 20250402 | 100500 | 1357765455 | 11050 | 10980 | 11050 | 10980 | 305 |
| 555 | 20250402 | 100400 | 1354406835 | 10980 | 10950 | 10980 | 10950 | 1171 |
| 556 | 20250402 | 100300 | 1341572665 | 10950 | 10960 | 10960 | 10950 | 2 |
| 557 | 20250402 | 100200 | 1341550755 | 10960 | 10940 | 10960 | 10900 | 378 |
| 558 | 20250402 | 100100 | 1337411915 | 10925 | 10940 | 10940 | 10925 | 8 |
| 559 | 20250402 | 100000 | 1337324410 | 10930 | 10890 | 10930 | 10890 | 3184 |
| 560 | 20250402 | 095900 | 1302618960 | 10890 | 10890 | 10890 | 10890 | 33 |
| 561 | 20250402 | 095800 | 1302259590 | 10890 | 10890 | 10890 | 10880 | 6 |
| 562 | 20250402 | 095700 | 1302194270 | 10890 | 10890 | 10890 | 10890 | 138 |
| 563 | 20250402 | 095600 | 1300691450 | 10890 | 10890 | 10890 | 10890 | 21 |
| 564 | 20250402 | 095500 | 1300462760 | 10840 | 10870 | 10870 | 10840 | 33 |
| 565 | 20250402 | 095400 | 1300104950 | 10890 | 10870 | 10890 | 10860 | 32 |
| 566 | 20250402 | 095300 | 1299757270 | 10900 | 10840 | 10900 | 10840 | 189 |
| 567 | 20250402 | 095200 | 1297700070 | 10890 | 10890 | 10890 | 10820 | 1003 |
| 568 | 20250402 | 095100 | 1286834070 | 10850 | 10850 | 10890 | 10850 | 28 |
| 569 | 20250402 | 095000 | 1286529590 | 10860 | 10890 | 10900 | 10860 | 348 |
| 570 | 20250402 | 094900 | 1282744680 | 10880 | 10900 | 10900 | 10850 | 1805 |
| 571 | 20250402 | 094800 | 1263131980 | 10900 | 10940 | 10940 | 10870 | 600 |
| 572 | 20250402 | 094700 | 1256601440 | 10940 | 10930 | 10940 | 10900 | 223 |
| 573 | 20250402 | 094600 | 1254164090 | 10910 | 10890 | 10910 | 10890 | 249 |
| 574 | 20250402 | 094500 | 1251447720 | 10910 | 10900 | 10910 | 10900 | 522 |
| 575 | 20250402 | 094400 | 1245757700 | 10960 | 10940 | 10960 | 10920 | 148 |
| 576 | 20250402 | 094300 | 1244138530 | 10940 | 10890 | 10940 | 10890 | 706 |
| 577 | 20250402 | 094200 | 1236445750 | 10890 | 10870 | 10890 | 10850 | 847 |
| 578 | 20250402 | 094100 | 1227248280 | 10870 | 10870 | 10890 | 10870 | 608 |
| 579 | 20250402 | 094000 | 1220637950 | 10900 | 10870 | 10900 | 10870 | 309 |
| 580 | 20250402 | 093900 | 1217273380 | 10920 | 10880 | 10920 | 10850 | 1417 |
| 581 | 20250402 | 093800 | 1201872745 | 10880 | 10900 | 10910 | 10880 | 4667 |
| 582 | 20250402 | 093700 | 1151047285 | 10900 | 10920 | 10920 | 10880 | 3774 |
| 583 | 20250402 | 093600 | 1109918695 | 10920 | 10940 | 10940 | 10920 | 319 |
| 584 | 20250402 | 093500 | 1106434015 | 10940 | 10910 | 10940 | 10910 | 694 |
| 585 | 20250402 | 093400 | 1098853935 | 10930 | 10940 | 10940 | 10910 | 960 |
| 586 | 20250402 | 093300 | 1088365605 | 10930 | 10980 | 10980 | 10930 | 490 |
| 587 | 20250402 | 093200 | 1083004255 | 10950 | 11000 | 11000 | 10950 | 824 |
| 588 | 20250402 | 093100 | 1073974375 | 11000 | 10980 | 11000 | 10950 | 1824 |
| 589 | 20250402 | 093000 | 1053930695 | 10980 | 10970 | 10980 | 10950 | 710 |
| 590 | 20250402 | 092900 | 1046146795 | 10990 | 10970 | 10990 | 10970 | 52 |
| 591 | 20250402 | 092800 | 1045576135 | 10990 | 10965 | 10990 | 10940 | 769 |
| 592 | 20250402 | 092700 | 1037161935 | 10940 | 11000 | 11000 | 10940 | 1739 |
| 593 | 20250402 | 092600 | 1018088355 | 11000 | 11090 | 11100 | 11000 | 1378 |
| 594 | 20250402 | 092500 | 1002837285 | 11100 | 11100 | 11100 | 11050 | 1293 |
| 595 | 20250402 | 092400 | 988507325 | 11100 | 11050 | 11100 | 11040 | 1692 |
| 596 | 20250402 | 092300 | 969760445 | 11050 | 11030 | 11080 | 11030 | 534 |
| 597 | 20250402 | 092200 | 963857420 | 11030 | 11040 | 11040 | 10980 | 44 |
| 598 | 20250402 | 092100 | 963372840 | 10990 | 10990 | 11050 | 10990 | 1507 |
| 599 | 20250402 | 092000 | 946771650 | 10990 | 10960 | 10990 | 10950 | 972 |
| 600 | 20250402 | 091900 | 936106350 | 10970 | 10900 | 10970 | 10890 | 2540 |
| 601 | 20250402 | 091800 | 908390650 | 10910 | 10910 | 10950 | 10890 | 1058 |
| 602 | 20250402 | 091700 | 896849940 | 10910 | 11000 | 11000 | 10910 | 1508 |
| 603 | 20250402 | 091600 | 880305180 | 11000 | 10950 | 11030 | 10900 | 2897 |
| 604 | 20250402 | 091500 | 848555580 | 10960 | 10910 | 10970 | 10890 | 2301 |
| 605 | 20250402 | 091400 | 823411900 | 10910 | 11000 | 11000 | 10900 | 6866 |
| 606 | 20250402 | 091300 | 748384350 | 11000 | 11070 | 11070 | 11000 | 6031 |
| 607 | 20250402 | 091200 | 681833150 | 11090 | 11100 | 11100 | 11040 | 1052 |
| 608 | 20250402 | 091100 | 670184370 | 11100 | 11050 | 11160 | 11040 | 3196 |
| 609 | 20250402 | 091000 | 634698550 | 11040 | 11100 | 11110 | 11000 | 8454 |
| 610 | 20250402 | 090900 | 541314670 | 11090 | 11170 | 11190 | 11090 | 1654 |
| 611 | 20250402 | 090800 | 522901860 | 11200 | 11080 | 11200 | 11070 | 1824 |
| 612 | 20250402 | 090700 | 502612000 | 11070 | 11170 | 11200 | 11070 | 7473 |
| 613 | 20250402 | 090600 | 419318200 | 11160 | 11350 | 11350 | 11160 | 5808 |
| 614 | 20250402 | 090500 | 354131420 | 11350 | 11260 | 11370 | 11260 | 2641 |
| 615 | 20250402 | 090400 | 324285870 | 11300 | 11540 | 11550 | 11250 | 1903 |
| 616 | 20250402 | 090300 | 302701680 | 11540 | 11250 | 11590 | 11220 | 3141 |
| 617 | 20250402 | 090200 | 267191560 | 11310 | 11410 | 11450 | 11210 | 5704 |
| 618 | 20250402 | 090100 | 202709880 | 11400 | 11690 | 11690 | 11400 | 4840 |
| 619 | 20250402 | 090000 | 146691190 | 11690 | 11820 | 11960 | 11580 | 12321 |