30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 3 | 20250403 | 190200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20250403 | 190100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20250403 | 190000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20250403 | 185900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20250403 | 185800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20250403 | 185700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20250403 | 185600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20250403 | 185500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20250403 | 185400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20250403 | 185300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20250403 | 185200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20250403 | 185100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20250403 | 185000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20250403 | 184900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20250403 | 184800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20250403 | 184700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20250403 | 184600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20250403 | 184500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20250403 | 184400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20250403 | 184300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20250403 | 184200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20250403 | 184100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20250403 | 184000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20250403 | 183900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20250403 | 183800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20250403 | 183700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20250403 | 183600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20250403 | 183500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20250403 | 183400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20250403 | 183300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 33 | 20250403 | 183200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20250403 | 183100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20250403 | 183000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20250403 | 182900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20250403 | 182800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20250403 | 182700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20250403 | 182600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20250403 | 182500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20250403 | 182400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20250403 | 182300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20250403 | 182200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20250403 | 182100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20250403 | 182000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20250403 | 181900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20250403 | 181800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20250403 | 181700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20250403 | 181600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20250403 | 181500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20250403 | 181400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20250403 | 181300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20250403 | 181200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20250403 | 181100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20250403 | 181000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20250403 | 180900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20250403 | 180800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20250403 | 180700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20250403 | 180600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20250403 | 180500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20250403 | 180400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20250403 | 180300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 63 | 20250403 | 180200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20250403 | 180100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20250403 | 180000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20250403 | 175900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20250403 | 175800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20250403 | 175700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20250403 | 175600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20250403 | 175500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20250403 | 175400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20250403 | 175300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20250403 | 175200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20250403 | 175100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20250403 | 175000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20250403 | 174900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20250403 | 174800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20250403 | 174700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20250403 | 174600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20250403 | 174500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20250403 | 174400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20250403 | 174300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20250403 | 174200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20250403 | 174100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20250403 | 174000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20250403 | 173900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20250403 | 173800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20250403 | 173700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20250403 | 173600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20250403 | 173500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20250403 | 173400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20250403 | 173300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 93 | 20250403 | 173200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20250403 | 173100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20250403 | 173000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20250403 | 172900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20250403 | 172800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20250403 | 172700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20250403 | 172600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20250403 | 172500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20250403 | 172400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20250403 | 172300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20250403 | 172200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20250403 | 172100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20250403 | 172000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20250403 | 171900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20250403 | 171800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20250403 | 171700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20250403 | 171600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20250403 | 171500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20250403 | 171400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20250403 | 171300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20250403 | 171200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20250403 | 171100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20250403 | 171000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20250403 | 170900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20250403 | 170800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20250403 | 170700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20250403 | 170600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20250403 | 170500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20250403 | 170400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20250403 | 170300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 123 | 20250403 | 170200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20250403 | 170100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20250403 | 170000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20250403 | 165900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20250403 | 165800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20250403 | 165700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20250403 | 165600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20250403 | 165500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20250403 | 165400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20250403 | 165300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20250403 | 165200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20250403 | 165100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20250403 | 165000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20250403 | 164900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20250403 | 164800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20250403 | 164700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20250403 | 164600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20250403 | 164500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20250403 | 164400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20250403 | 164300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20250403 | 164200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20250403 | 164100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20250403 | 164000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20250403 | 163900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20250403 | 163800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20250403 | 163700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20250403 | 163600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20250403 | 163500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20250403 | 163400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20250403 | 163300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 153 | 20250403 | 163200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20250403 | 163100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20250403 | 163000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20250403 | 162900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20250403 | 162800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20250403 | 162700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20250403 | 162600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20250403 | 162500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20250403 | 162400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20250403 | 162300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20250403 | 162200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20250403 | 162100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20250403 | 162000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20250403 | 161900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20250403 | 161800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20250403 | 161700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20250403 | 161600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20250403 | 161500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20250403 | 161400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20250403 | 161300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20250403 | 161200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20250403 | 161100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20250403 | 161000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20250403 | 160900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20250403 | 160800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20250403 | 160700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20250403 | 160600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20250403 | 160500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20250403 | 160400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20250403 | 160300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 183 | 20250403 | 160200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20250403 | 160100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20250403 | 160000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20250403 | 155900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20250403 | 155800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20250403 | 155700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20250403 | 155600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20250403 | 155500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20250403 | 155400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20250403 | 155300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20250403 | 155200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20250403 | 155100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20250403 | 155000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20250403 | 154900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20250403 | 154800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20250403 | 154700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20250403 | 154600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20250403 | 154500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20250403 | 154400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20250403 | 154300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20250403 | 154200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20250403 | 154100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20250403 | 154000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20250403 | 153900 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20250403 | 153800 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20250403 | 153700 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20250403 | 153600 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20250403 | 153500 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20250403 | 153400 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20250403 | 153300 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 213 | 20250403 | 153200 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20250403 | 153100 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20250403 | 153000 | 1926717854 | 3845 | 3845 | 3845 | 3845 | 6738 |
| 216 | 20250403 | 152900 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20250403 | 152800 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20250403 | 152700 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20250403 | 152600 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20250403 | 152500 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20250403 | 152400 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20250403 | 152300 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20250403 | 152200 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20250403 | 152100 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20250403 | 152000 | 1900810244 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20250403 | 151900 | 1900810244 | 3845 | 3840 | 3845 | 3820 | 708 |
| 227 | 20250403 | 151800 | 1898100634 | 3840 | 3820 | 3845 | 3820 | 710 |
| 228 | 20250403 | 151700 | 1895385889 | 3845 | 3830 | 3845 | 3830 | 1506 |
| 229 | 20250403 | 151600 | 1889603579 | 3825 | 3825 | 3830 | 3825 | 295 |
| 230 | 20250403 | 151500 | 1888475189 | 3840 | 3820 | 3840 | 3820 | 4234 |
| 231 | 20250403 | 151400 | 1872299614 | 3820 | 3830 | 3840 | 3820 | 554 |
| 232 | 20250403 | 151300 | 1870176889 | 3825 | 3820 | 3830 | 3820 | 418 |
| 233 | 20250403 | 151200 | 1868578264 | 3820 | 3820 | 3840 | 3820 | 6372 |
| 234 | 20250403 | 151100 | 1844232249 | 3830 | 3830 | 3830 | 3820 | 377 |
| 235 | 20250403 | 151000 | 1842791064 | 3830 | 3825 | 3830 | 3820 | 640 |
| 236 | 20250403 | 150900 | 1840341669 | 3830 | 3820 | 3830 | 3820 | 1987 |
| 237 | 20250403 | 150800 | 1832750584 | 3820 | 3820 | 3825 | 3820 | 335 |
| 238 | 20250403 | 150700 | 1831470869 | 3820 | 3815 | 3820 | 3815 | 1143 |
| 239 | 20250403 | 150600 | 1827107839 | 3815 | 3820 | 3830 | 3815 | 630 |
| 240 | 20250403 | 150500 | 1824701949 | 3820 | 3820 | 3825 | 3820 | 636 |
| 241 | 20250403 | 150400 | 1822271764 | 3820 | 3820 | 3830 | 3820 | 255 |
| 242 | 20250403 | 150300 | 1821297644 | 3820 | 3825 | 3825 | 3820 | 503 |
| 243 | 20250403 | 150200 | 1819376089 | 3825 | 3815 | 3830 | 3815 | 1821 |
| 244 | 20250403 | 150100 | 1812418664 | 3825 | 3825 | 3825 | 3815 | 712 |
| 245 | 20250403 | 150000 | 1809699544 | 3825 | 3820 | 3840 | 3815 | 1085 |
| 246 | 20250403 | 145900 | 1805554634 | 3825 | 3840 | 3845 | 3825 | 153 |
| 247 | 20250403 | 145800 | 1804966719 | 3845 | 3820 | 3845 | 3815 | 1972 |
| 248 | 20250403 | 145700 | 1797409604 | 3820 | 3815 | 3825 | 3810 | 521 |
| 249 | 20250403 | 145600 | 1795418639 | 3815 | 3820 | 3825 | 3810 | 2783 |
| 250 | 20250403 | 145500 | 1784798164 | 3820 | 3825 | 3840 | 3815 | 636 |
| 251 | 20250403 | 145400 | 1782365839 | 3825 | 3830 | 3830 | 3820 | 469 |
| 252 | 20250403 | 145300 | 1780571954 | 3830 | 3820 | 3830 | 3815 | 983 |
| 253 | 20250403 | 145200 | 1776816534 | 3820 | 3815 | 3830 | 3815 | 463 |
| 254 | 20250403 | 145100 | 1775045954 | 3825 | 3825 | 3830 | 3820 | 821 |
| 255 | 20250403 | 145000 | 1771906359 | 3825 | 3830 | 3835 | 3825 | 649 |
| 256 | 20250403 | 144900 | 1769421109 | 3845 | 3845 | 3845 | 3830 | 2530 |
| 257 | 20250403 | 144800 | 1759707104 | 3845 | 3845 | 3855 | 3845 | 674 |
| 258 | 20250403 | 144700 | 1757114139 | 3855 | 3850 | 3865 | 3850 | 961 |
| 259 | 20250403 | 144600 | 1753407354 | 3850 | 3850 | 3855 | 3845 | 1089 |
| 260 | 20250403 | 144500 | 1749214764 | 3850 | 3860 | 3860 | 3850 | 580 |
| 261 | 20250403 | 144400 | 1746981339 | 3860 | 3855 | 3870 | 3855 | 287 |
| 262 | 20250403 | 144300 | 1745872514 | 3855 | 3855 | 3870 | 3845 | 749 |
| 263 | 20250403 | 144200 | 1742985624 | 3845 | 3855 | 3855 | 3845 | 385 |
| 264 | 20250403 | 144100 | 1741502534 | 3855 | 3855 | 3865 | 3850 | 613 |
| 265 | 20250403 | 144000 | 1739140514 | 3860 | 3855 | 3860 | 3850 | 668 |
| 266 | 20250403 | 143900 | 1736565439 | 3855 | 3860 | 3860 | 3855 | 424 |
| 267 | 20250403 | 143800 | 1734929829 | 3860 | 3865 | 3865 | 3850 | 1214 |
| 268 | 20250403 | 143700 | 1730249754 | 3865 | 3850 | 3870 | 3845 | 847 |
| 269 | 20250403 | 143600 | 1726979634 | 3860 | 3855 | 3865 | 3850 | 5782 |
| 270 | 20250403 | 143500 | 1704658429 | 3855 | 3855 | 3855 | 3845 | 1074 |
| 271 | 20250403 | 143400 | 1700521159 | 3855 | 3865 | 3865 | 3855 | 368 |
| 272 | 20250403 | 143300 | 1699101349 | 3865 | 3860 | 3865 | 3860 | 1905 |
| 273 | 20250403 | 143200 | 1691744354 | 3865 | 3865 | 3865 | 3860 | 547 |
| 274 | 20250403 | 143100 | 1689631799 | 3870 | 3855 | 3870 | 3855 | 5047 |
| 275 | 20250403 | 143000 | 1670133559 | 3855 | 3860 | 3860 | 3855 | 1197 |
| 276 | 20250403 | 142900 | 1665515724 | 3855 | 3865 | 3865 | 3855 | 1537 |
| 277 | 20250403 | 142800 | 1659582999 | 3860 | 3860 | 3865 | 3855 | 860 |
| 278 | 20250403 | 142700 | 1656263244 | 3860 | 3865 | 3865 | 3855 | 743 |
| 279 | 20250403 | 142600 | 1653394894 | 3865 | 3855 | 3865 | 3855 | 289 |
| 280 | 20250403 | 142500 | 1652279499 | 3865 | 3865 | 3865 | 3845 | 1199 |
| 281 | 20250403 | 142400 | 1647651249 | 3865 | 3865 | 3870 | 3860 | 991 |
| 282 | 20250403 | 142300 | 1643822399 | 3865 | 3865 | 3865 | 3860 | 653 |
| 283 | 20250403 | 142200 | 1641300689 | 3865 | 3865 | 3865 | 3860 | 1061 |
| 284 | 20250403 | 142100 | 1637203149 | 3865 | 3870 | 3870 | 3860 | 303 |
| 285 | 20250403 | 142000 | 1636032459 | 3870 | 3865 | 3870 | 3860 | 1267 |
| 286 | 20250403 | 141900 | 1631137854 | 3865 | 3865 | 3865 | 3860 | 1015 |
| 287 | 20250403 | 141800 | 1627217059 | 3860 | 3860 | 3865 | 3860 | 574 |
| 288 | 20250403 | 141700 | 1625000474 | 3865 | 3870 | 3870 | 3860 | 695 |
| 289 | 20250403 | 141600 | 1622315949 | 3870 | 3865 | 3870 | 3860 | 504 |
| 290 | 20250403 | 141500 | 1620367629 | 3870 | 3860 | 3870 | 3850 | 600 |
| 291 | 20250403 | 141400 | 1618050114 | 3860 | 3850 | 3865 | 3850 | 502 |
| 292 | 20250403 | 141300 | 1616113444 | 3850 | 3855 | 3860 | 3850 | 696 |
| 293 | 20250403 | 141200 | 1613432059 | 3855 | 3850 | 3860 | 3850 | 1132 |
| 294 | 20250403 | 141100 | 1609067664 | 3860 | 3865 | 3865 | 3855 | 324 |
| 295 | 20250403 | 141000 | 1607817584 | 3855 | 3855 | 3865 | 3850 | 496 |
| 296 | 20250403 | 140900 | 1605905514 | 3855 | 3865 | 3865 | 3850 | 678 |
| 297 | 20250403 | 140800 | 1603290799 | 3865 | 3860 | 3865 | 3855 | 973 |
| 298 | 20250403 | 140700 | 1599538004 | 3860 | 3870 | 3870 | 3850 | 627 |
| 299 | 20250403 | 140600 | 1597117754 | 3870 | 3870 | 3870 | 3865 | 514 |
| 300 | 20250403 | 140500 | 1595129399 | 3870 | 3880 | 3880 | 3865 | 1722 |
| 301 | 20250403 | 140400 | 1588453304 | 3865 | 3860 | 3875 | 3850 | 5353 |
| 302 | 20250403 | 140300 | 1567741584 | 3860 | 3865 | 3865 | 3855 | 767 |
| 303 | 20250403 | 140200 | 1564783344 | 3865 | 3865 | 3870 | 3855 | 500 |
| 304 | 20250403 | 140100 | 1562852634 | 3855 | 3865 | 3870 | 3855 | 276 |
| 305 | 20250403 | 140000 | 1561786554 | 3865 | 3870 | 3870 | 3860 | 602 |
| 306 | 20250403 | 135900 | 1559461254 | 3865 | 3860 | 3870 | 3855 | 1243 |
| 307 | 20250403 | 135800 | 1554661384 | 3860 | 3865 | 3865 | 3860 | 569 |
| 308 | 20250403 | 135700 | 1552464574 | 3865 | 3865 | 3870 | 3860 | 766 |
| 309 | 20250403 | 135600 | 1549503599 | 3870 | 3875 | 3875 | 3860 | 191 |
| 310 | 20250403 | 135500 | 1548764884 | 3870 | 3865 | 3875 | 3865 | 1026 |
| 311 | 20250403 | 135400 | 1544796294 | 3870 | 3870 | 3870 | 3860 | 720 |
| 312 | 20250403 | 135300 | 1542012474 | 3875 | 3870 | 3875 | 3865 | 418 |
| 313 | 20250403 | 135200 | 1540394924 | 3870 | 3875 | 3875 | 3860 | 593 |
| 314 | 20250403 | 135100 | 1538101829 | 3875 | 3875 | 3880 | 3870 | 386 |
| 315 | 20250403 | 135000 | 1536606084 | 3865 | 3880 | 3880 | 3865 | 643 |
| 316 | 20250403 | 134900 | 1534115144 | 3880 | 3880 | 3880 | 3870 | 858 |
| 317 | 20250403 | 134800 | 1530789729 | 3880 | 3880 | 3880 | 3875 | 296 |
| 318 | 20250403 | 134700 | 1529642309 | 3880 | 3875 | 3885 | 3870 | 835 |
| 319 | 20250403 | 134600 | 1526406809 | 3875 | 3875 | 3885 | 3870 | 638 |
| 320 | 20250403 | 134500 | 1523934974 | 3875 | 3870 | 3880 | 3870 | 716 |
| 321 | 20250403 | 134400 | 1521161039 | 3875 | 3875 | 3880 | 3865 | 809 |
| 322 | 20250403 | 134300 | 1518028064 | 3870 | 3875 | 3875 | 3870 | 374 |
| 323 | 20250403 | 134200 | 1516579764 | 3870 | 3870 | 3875 | 3870 | 1310 |
| 324 | 20250403 | 134100 | 1511507814 | 3870 | 3875 | 3875 | 3870 | 3333 |
| 325 | 20250403 | 134000 | 1498606589 | 3875 | 3875 | 3880 | 3870 | 339 |
| 326 | 20250403 | 133900 | 1497293509 | 3875 | 3875 | 3875 | 3870 | 660 |
| 327 | 20250403 | 133800 | 1494737334 | 3870 | 3875 | 3875 | 3870 | 635 |
| 328 | 20250403 | 133700 | 1492277919 | 3870 | 3880 | 3880 | 3870 | 465 |
| 329 | 20250403 | 133600 | 1490476584 | 3880 | 3880 | 3880 | 3870 | 1565 |
| 330 | 20250403 | 133500 | 1484414994 | 3880 | 3875 | 3885 | 3875 | 939 |
| 331 | 20250403 | 133400 | 1480773904 | 3875 | 3880 | 3880 | 3870 | 431 |
| 332 | 20250403 | 133300 | 1479103159 | 3885 | 3875 | 3885 | 3875 | 673 |
| 333 | 20250403 | 133200 | 1476493754 | 3870 | 3880 | 3880 | 3870 | 459 |
| 334 | 20250403 | 133100 | 1474715169 | 3885 | 3890 | 3890 | 3885 | 210 |
| 335 | 20250403 | 133000 | 1473899099 | 3885 | 3890 | 3890 | 3880 | 770 |
| 336 | 20250403 | 132900 | 1470907649 | 3870 | 3895 | 3895 | 3870 | 365 |
| 337 | 20250403 | 132800 | 1469489489 | 3895 | 3890 | 3895 | 3890 | 926 |
| 338 | 20250403 | 132700 | 1465887179 | 3880 | 3885 | 3890 | 3880 | 1391 |
| 339 | 20250403 | 132600 | 1460478009 | 3885 | 3890 | 3895 | 3875 | 5344 |
| 340 | 20250403 | 132500 | 1439691754 | 3885 | 3875 | 3890 | 3875 | 4816 |
| 341 | 20250403 | 132400 | 1420981909 | 3880 | 3875 | 3890 | 3875 | 168 |
| 342 | 20250403 | 132300 | 1420329844 | 3875 | 3895 | 3895 | 3875 | 76 |
| 343 | 20250403 | 132200 | 1420034944 | 3875 | 3885 | 3890 | 3875 | 437 |
| 344 | 20250403 | 132100 | 1418336574 | 3895 | 3885 | 3895 | 3885 | 123 |
| 345 | 20250403 | 132000 | 1417858699 | 3890 | 3900 | 3900 | 3890 | 72 |
| 346 | 20250403 | 131900 | 1417577959 | 3900 | 3895 | 3900 | 3880 | 984 |
| 347 | 20250403 | 131800 | 1413746969 | 3895 | 3885 | 3895 | 3880 | 5287 |
| 348 | 20250403 | 131700 | 1393197229 | 3885 | 3875 | 3885 | 3875 | 197 |
| 349 | 20250403 | 131600 | 1392433104 | 3885 | 3890 | 3890 | 3880 | 464 |
| 350 | 20250403 | 131500 | 1390631239 | 3890 | 3890 | 3895 | 3880 | 575 |
| 351 | 20250403 | 131400 | 1388393149 | 3895 | 3895 | 3895 | 3890 | 276 |
| 352 | 20250403 | 131300 | 1387318409 | 3890 | 3895 | 3895 | 3890 | 1148 |
| 353 | 20250403 | 131200 | 1382847729 | 3895 | 3895 | 3895 | 3885 | 1075 |
| 354 | 20250403 | 131100 | 1378660739 | 3895 | 3890 | 3895 | 3890 | 1252 |
| 355 | 20250403 | 131000 | 1373785599 | 3890 | 3895 | 3895 | 3885 | 1205 |
| 356 | 20250403 | 130900 | 1369096494 | 3895 | 3890 | 3895 | 3890 | 1036 |
| 357 | 20250403 | 130800 | 1365062579 | 3890 | 3890 | 3895 | 3890 | 1117 |
| 358 | 20250403 | 130700 | 1360714874 | 3895 | 3890 | 3895 | 3885 | 6195 |
| 359 | 20250403 | 130600 | 1336631464 | 3890 | 3895 | 3895 | 3885 | 1009 |
| 360 | 20250403 | 130500 | 1332706039 | 3890 | 3895 | 3895 | 3890 | 4878 |
| 361 | 20250403 | 130400 | 1313707324 | 3885 | 3895 | 3895 | 3885 | 1178 |
| 362 | 20250403 | 130300 | 1309124214 | 3895 | 3895 | 3895 | 3880 | 1003 |
| 363 | 20250403 | 130200 | 1305220734 | 3895 | 3895 | 3895 | 3870 | 958 |
| 364 | 20250403 | 130100 | 1301490784 | 3895 | 3880 | 3895 | 3880 | 1509 |
| 365 | 20250403 | 130000 | 1295616769 | 3880 | 3875 | 3880 | 3860 | 956 |
| 366 | 20250403 | 125900 | 1291914899 | 3875 | 3870 | 3875 | 3870 | 1134 |
| 367 | 20250403 | 125800 | 1287522904 | 3870 | 3870 | 3870 | 3850 | 1033 |
| 368 | 20250403 | 125700 | 1283528314 | 3870 | 3870 | 3870 | 3865 | 1160 |
| 369 | 20250403 | 125600 | 1279039984 | 3870 | 3865 | 3870 | 3860 | 858 |
| 370 | 20250403 | 125500 | 1275722359 | 3865 | 3865 | 3870 | 3855 | 1970 |
| 371 | 20250403 | 125400 | 1268107564 | 3860 | 3855 | 3865 | 3855 | 1070 |
| 372 | 20250403 | 125300 | 1263973054 | 3855 | 3875 | 3875 | 3855 | 1084 |
| 373 | 20250403 | 125200 | 1259781134 | 3875 | 3870 | 3875 | 3840 | 5352 |
| 374 | 20250403 | 125100 | 1239046519 | 3835 | 3850 | 3865 | 3835 | 2126 |
| 375 | 20250403 | 125000 | 1230859864 | 3850 | 3870 | 3870 | 3820 | 26404 |
| 376 | 20250403 | 124900 | 1129499674 | 3865 | 3895 | 3895 | 3865 | 8402 |
| 377 | 20250403 | 124800 | 1097006379 | 3890 | 3895 | 3895 | 3885 | 410 |
| 378 | 20250403 | 124700 | 1095410039 | 3880 | 3890 | 3895 | 3880 | 153 |
| 379 | 20250403 | 124600 | 1094814664 | 3895 | 3890 | 3900 | 3890 | 62 |
| 380 | 20250403 | 124500 | 1094572904 | 3890 | 3900 | 3900 | 3890 | 887 |
| 381 | 20250403 | 124400 | 1091114174 | 3900 | 3890 | 3900 | 3885 | 1141 |
| 382 | 20250403 | 124300 | 1086667889 | 3890 | 3885 | 3895 | 3875 | 6671 |
| 383 | 20250403 | 124200 | 1060744899 | 3880 | 3880 | 3885 | 3880 | 127 |
| 384 | 20250403 | 124100 | 1060251939 | 3880 | 3890 | 3890 | 3880 | 6 |
| 385 | 20250403 | 124000 | 1060228649 | 3890 | 3880 | 3890 | 3880 | 348 |
| 386 | 20250403 | 123900 | 1058876664 | 3885 | 3875 | 3885 | 3875 | 765 |
| 387 | 20250403 | 123800 | 1055909269 | 3885 | 3880 | 3885 | 3880 | 53 |
| 388 | 20250403 | 123700 | 1055703589 | 3880 | 3880 | 3885 | 3880 | 129 |
| 389 | 20250403 | 123600 | 1055202499 | 3885 | 3880 | 3885 | 3880 | 623 |
| 390 | 20250403 | 123500 | 1052784014 | 3880 | 3882 | 3885 | 3880 | 317 |
| 391 | 20250403 | 123400 | 1051552864 | 3885 | 3885 | 3885 | 3882 | 152 |
| 392 | 20250403 | 123300 | 1050962647 | 3885 | 3885 | 3885 | 3880 | 427 |
| 393 | 20250403 | 123200 | 1049304500 | 3880 | 3885 | 3885 | 3880 | 121 |
| 394 | 20250403 | 123100 | 1048834990 | 3890 | 3890 | 3890 | 3885 | 204 |
| 395 | 20250403 | 123000 | 1048042100 | 3890 | 3895 | 3895 | 3890 | 635 |
| 396 | 20250403 | 122900 | 1045569290 | 3895 | 3895 | 3895 | 3880 | 989 |
| 397 | 20250403 | 122800 | 1041718555 | 3885 | 3875 | 3895 | 3865 | 1761 |
| 398 | 20250403 | 122700 | 1034883325 | 3875 | 3880 | 3885 | 3870 | 3795 |
| 399 | 20250403 | 122600 | 1020187585 | 3885 | 3885 | 3885 | 3885 | 34 |
| 400 | 20250403 | 122500 | 1020055495 | 3885 | 3890 | 3890 | 3885 | 429 |
| 401 | 20250403 | 122400 | 1018387425 | 3895 | 3900 | 3900 | 3890 | 266 |
| 402 | 20250403 | 122300 | 1017351685 | 3900 | 3900 | 3900 | 3895 | 49 |
| 403 | 20250403 | 122200 | 1017160605 | 3890 | 3890 | 3900 | 3890 | 406 |
| 404 | 20250403 | 122100 | 1015580235 | 3890 | 3900 | 3900 | 3890 | 225 |
| 405 | 20250403 | 122000 | 1014703005 | 3900 | 3895 | 3900 | 3885 | 329 |
| 406 | 20250403 | 121900 | 1013421580 | 3890 | 3895 | 3895 | 3890 | 888 |
| 407 | 20250403 | 121800 | 1009966095 | 3895 | 3900 | 3900 | 3890 | 203 |
| 408 | 20250403 | 121700 | 1009176060 | 3900 | 3885 | 3900 | 3880 | 761 |
| 409 | 20250403 | 121600 | 1006217015 | 3885 | 3890 | 3890 | 3885 | 203 |
| 410 | 20250403 | 121500 | 1005428205 | 3890 | 3880 | 3890 | 3880 | 737 |
| 411 | 20250403 | 121400 | 1002561815 | 3880 | 3900 | 3900 | 3880 | 2193 |
| 412 | 20250403 | 121300 | 994047690 | 3890 | 3895 | 3900 | 3890 | 1024 |
| 413 | 20250403 | 121200 | 990054885 | 3895 | 3900 | 3900 | 3890 | 844 |
| 414 | 20250403 | 121100 | 986763895 | 3900 | 3900 | 3900 | 3895 | 788 |
| 415 | 20250403 | 121000 | 983691190 | 3890 | 3895 | 3900 | 3890 | 907 |
| 416 | 20250403 | 120900 | 980155630 | 3895 | 3895 | 3895 | 3890 | 1165 |
| 417 | 20250403 | 120800 | 975618735 | 3890 | 3895 | 3895 | 3885 | 680 |
| 418 | 20250403 | 120700 | 972971235 | 3895 | 3895 | 3895 | 3890 | 843 |
| 419 | 20250403 | 120600 | 969687905 | 3895 | 3895 | 3895 | 3890 | 861 |
| 420 | 20250403 | 120500 | 966335375 | 3895 | 3895 | 3900 | 3890 | 959 |
| 421 | 20250403 | 120400 | 962600350 | 3890 | 3890 | 3895 | 3890 | 1610 |
| 422 | 20250403 | 120300 | 956335540 | 3890 | 3895 | 3895 | 3890 | 922 |
| 423 | 20250403 | 120200 | 952745124 | 3895 | 3895 | 3895 | 3885 | 1071 |
| 424 | 20250403 | 120100 | 948574819 | 3890 | 3900 | 3900 | 3890 | 1842 |
| 425 | 20250403 | 120000 | 941399089 | 3890 | 3895 | 3900 | 3890 | 8257 |
| 426 | 20250403 | 115900 | 909252159 | 3890 | 3895 | 3895 | 3890 | 763 |
| 427 | 20250403 | 115800 | 906280564 | 3895 | 3895 | 3895 | 3890 | 1003 |
| 428 | 20250403 | 115700 | 902374154 | 3895 | 3895 | 3895 | 3885 | 996 |
| 429 | 20250403 | 115600 | 898495764 | 3895 | 3890 | 3895 | 3885 | 1757 |
| 430 | 20250403 | 115500 | 891658884 | 3890 | 3890 | 3890 | 3885 | 5107 |
| 431 | 20250403 | 115400 | 871816439 | 3890 | 3885 | 3890 | 3875 | 1055 |
| 432 | 20250403 | 115300 | 867715254 | 3880 | 3885 | 3885 | 3875 | 1008 |
| 433 | 20250403 | 115200 | 863801264 | 3885 | 3875 | 3885 | 3870 | 9638 |
| 434 | 20250403 | 115100 | 826431654 | 3875 | 3870 | 3880 | 3860 | 10388 |
| 435 | 20250403 | 115000 | 786205549 | 3870 | 3870 | 3870 | 3850 | 1086 |
| 436 | 20250403 | 114900 | 782003874 | 3870 | 3855 | 3870 | 3855 | 4759 |
| 437 | 20250403 | 114800 | 763610129 | 3855 | 3855 | 3860 | 3855 | 4011 |
| 438 | 20250403 | 114700 | 748128634 | 3855 | 3860 | 3860 | 3855 | 22 |
| 439 | 20250403 | 114600 | 748043809 | 3860 | 3860 | 3865 | 3850 | 514 |
| 440 | 20250403 | 114500 | 746058959 | 3860 | 3860 | 3860 | 3850 | 80 |
| 441 | 20250403 | 114400 | 745750859 | 3860 | 3840 | 3860 | 3840 | 934 |
| 442 | 20250403 | 114300 | 742154359 | 3845 | 3845 | 3850 | 3830 | 165 |
| 443 | 20250403 | 114200 | 741520719 | 3845 | 3845 | 3850 | 3845 | 379 |
| 444 | 20250403 | 114100 | 740062829 | 3830 | 3850 | 3850 | 3825 | 499 |
| 445 | 20250403 | 114000 | 738150244 | 3850 | 3850 | 3855 | 3845 | 205 |
| 446 | 20250403 | 113900 | 737360669 | 3850 | 3845 | 3850 | 3845 | 279 |
| 447 | 20250403 | 113800 | 736287499 | 3845 | 3845 | 3845 | 3840 | 652 |
| 448 | 20250403 | 113700 | 733782479 | 3850 | 3845 | 3850 | 3845 | 65 |
| 449 | 20250403 | 113600 | 733532439 | 3845 | 3855 | 3855 | 3845 | 131 |
| 450 | 20250403 | 113500 | 733028349 | 3855 | 3850 | 3860 | 3850 | 299 |
| 451 | 20250403 | 113400 | 731875939 | 3855 | 3850 | 3855 | 3845 | 118 |
| 452 | 20250403 | 113300 | 731421794 | 3850 | 3855 | 3855 | 3825 | 290 |
| 453 | 20250403 | 113200 | 730306319 | 3825 | 3845 | 3860 | 3825 | 831 |
| 454 | 20250403 | 113100 | 727109929 | 3845 | 3845 | 3850 | 3845 | 447 |
| 455 | 20250403 | 113000 | 725389764 | 3845 | 3840 | 3850 | 3840 | 287 |
| 456 | 20250403 | 112900 | 724286314 | 3850 | 3850 | 3850 | 3845 | 127 |
| 457 | 20250403 | 112800 | 723797809 | 3850 | 3850 | 3850 | 3845 | 109 |
| 458 | 20250403 | 112700 | 723378439 | 3855 | 3855 | 3855 | 3845 | 558 |
| 459 | 20250403 | 112600 | 721229819 | 3855 | 3855 | 3855 | 3850 | 1201 |
| 460 | 20250403 | 112500 | 716604394 | 3855 | 3855 | 3855 | 3850 | 175 |
| 461 | 20250403 | 112400 | 715930284 | 3855 | 3855 | 3855 | 3850 | 206 |
| 462 | 20250403 | 112300 | 715136439 | 3855 | 3855 | 3855 | 3850 | 421 |
| 463 | 20250403 | 112200 | 713513759 | 3855 | 3845 | 3855 | 3845 | 1134 |
| 464 | 20250403 | 112100 | 709147399 | 3850 | 3845 | 3850 | 3840 | 489 |
| 465 | 20250403 | 112000 | 707266549 | 3845 | 3835 | 3845 | 3825 | 1338 |
| 466 | 20250403 | 111900 | 702131949 | 3835 | 3835 | 3835 | 3830 | 384 |
| 467 | 20250403 | 111800 | 700659994 | 3835 | 3835 | 3840 | 3835 | 170 |
| 468 | 20250403 | 111700 | 700007929 | 3835 | 3840 | 3840 | 3835 | 192 |
| 469 | 20250403 | 111600 | 699270944 | 3845 | 3840 | 3845 | 3840 | 305 |
| 470 | 20250403 | 111500 | 698099174 | 3840 | 3840 | 3845 | 3835 | 204 |
| 471 | 20250403 | 111400 | 697315119 | 3845 | 3850 | 3850 | 3845 | 97 |
| 472 | 20250403 | 111300 | 696942079 | 3850 | 3850 | 3850 | 3845 | 115 |
| 473 | 20250403 | 111200 | 696499609 | 3850 | 3855 | 3855 | 3840 | 585 |
| 474 | 20250403 | 111100 | 694246314 | 3855 | 3860 | 3860 | 3845 | 348 |
| 475 | 20250403 | 111000 | 692904374 | 3860 | 3855 | 3860 | 3855 | 825 |
| 476 | 20250403 | 110900 | 689720854 | 3855 | 3860 | 3860 | 3850 | 919 |
| 477 | 20250403 | 110800 | 686175869 | 3855 | 3860 | 3860 | 3850 | 930 |
| 478 | 20250403 | 110700 | 682587249 | 3860 | 3860 | 3860 | 3855 | 824 |
| 479 | 20250403 | 110600 | 679407459 | 3860 | 3860 | 3870 | 3850 | 3947 |
| 480 | 20250403 | 110500 | 664169824 | 3860 | 3865 | 3870 | 3860 | 787 |
| 481 | 20250403 | 110400 | 661128504 | 3865 | 3860 | 3865 | 3855 | 3843 |
| 482 | 20250403 | 110300 | 646291989 | 3860 | 3865 | 3865 | 3855 | 623 |
| 483 | 20250403 | 110200 | 643888339 | 3865 | 3860 | 3865 | 3860 | 697 |
| 484 | 20250403 | 110100 | 641197099 | 3860 | 3860 | 3860 | 3855 | 707 |
| 485 | 20250403 | 110000 | 638468374 | 3860 | 3855 | 3860 | 3845 | 3474 |
| 486 | 20250403 | 105900 | 625086679 | 3855 | 3855 | 3860 | 3840 | 4755 |
| 487 | 20250403 | 105800 | 606756824 | 3855 | 3850 | 3855 | 3850 | 650 |
| 488 | 20250403 | 105700 | 604252004 | 3835 | 3855 | 3855 | 3815 | 1664 |
| 489 | 20250403 | 105600 | 597872009 | 3850 | 3850 | 3850 | 3840 | 793 |
| 490 | 20250403 | 105500 | 594819519 | 3850 | 3830 | 3850 | 3830 | 786 |
| 491 | 20250403 | 105400 | 591799219 | 3830 | 3840 | 3845 | 3825 | 721 |
| 492 | 20250403 | 105300 | 589031299 | 3840 | 3840 | 3845 | 3830 | 4912 |
| 493 | 20250403 | 105200 | 570148124 | 3840 | 3835 | 3840 | 3820 | 5307 |
| 494 | 20250403 | 105100 | 549832964 | 3835 | 3820 | 3835 | 3820 | 5415 |
| 495 | 20250403 | 105000 | 529110789 | 3815 | 3820 | 3820 | 3815 | 515 |
| 496 | 20250403 | 104900 | 527145254 | 3820 | 3825 | 3825 | 3815 | 495 |
| 497 | 20250403 | 104800 | 525253284 | 3825 | 3825 | 3830 | 3820 | 543 |
| 498 | 20250403 | 104700 | 523176094 | 3825 | 3830 | 3830 | 3815 | 1192 |
| 499 | 20250403 | 104600 | 518626849 | 3825 | 3830 | 3830 | 3825 | 88 |
| 500 | 20250403 | 104500 | 518290094 | 3830 | 3830 | 3830 | 3820 | 387 |
| 501 | 20250403 | 104400 | 516808444 | 3830 | 3830 | 3830 | 3825 | 486 |
| 502 | 20250403 | 104300 | 514947999 | 3825 | 3830 | 3830 | 3825 | 607 |
| 503 | 20250403 | 104200 | 512623739 | 3830 | 3825 | 3830 | 3825 | 145 |
| 504 | 20250403 | 104100 | 512069044 | 3825 | 3820 | 3830 | 3820 | 265 |
| 505 | 20250403 | 104000 | 511055364 | 3830 | 3825 | 3830 | 3825 | 160 |
| 506 | 20250403 | 103900 | 510443334 | 3830 | 3830 | 3830 | 3820 | 194 |
| 507 | 20250403 | 103800 | 509701474 | 3825 | 3835 | 3835 | 3825 | 152 |
| 508 | 20250403 | 103700 | 509119649 | 3830 | 3825 | 3830 | 3820 | 376 |
| 509 | 20250403 | 103600 | 507681099 | 3830 | 3835 | 3835 | 3830 | 76 |
| 510 | 20250403 | 103500 | 507389934 | 3825 | 3835 | 3835 | 3825 | 531 |
| 511 | 20250403 | 103400 | 505354099 | 3835 | 3835 | 3835 | 3825 | 1689 |
| 512 | 20250403 | 103300 | 498877084 | 3835 | 3835 | 3835 | 3830 | 945 |
| 513 | 20250403 | 103200 | 495255235 | 3830 | 3830 | 3835 | 3830 | 544 |
| 514 | 20250403 | 103100 | 493171530 | 3830 | 3840 | 3840 | 3820 | 5158 |
| 515 | 20250403 | 103000 | 473381425 | 3830 | 3850 | 3850 | 3830 | 398 |
| 516 | 20250403 | 102900 | 471853350 | 3850 | 3850 | 3850 | 3845 | 369 |
| 517 | 20250403 | 102800 | 470433400 | 3845 | 3850 | 3850 | 3845 | 11 |
| 518 | 20250403 | 102700 | 470391085 | 3850 | 3850 | 3850 | 3845 | 1151 |
| 519 | 20250403 | 102600 | 465963672 | 3850 | 3850 | 3850 | 3845 | 416 |
| 520 | 20250403 | 102500 | 464362077 | 3850 | 3850 | 3850 | 3840 | 595 |
| 521 | 20250403 | 102400 | 462071572 | 3850 | 3850 | 3850 | 3850 | 739 |
| 522 | 20250403 | 102300 | 459226422 | 3850 | 3850 | 3850 | 3850 | 658 |
| 523 | 20250403 | 102200 | 456693122 | 3845 | 3845 | 3850 | 3845 | 867 |
| 524 | 20250403 | 102100 | 453357987 | 3845 | 3845 | 3850 | 3840 | 2784 |
| 525 | 20250403 | 102000 | 442660477 | 3845 | 3845 | 3845 | 3840 | 4122 |
| 526 | 20250403 | 101900 | 426811392 | 3845 | 3845 | 3845 | 3835 | 674 |
| 527 | 20250403 | 101800 | 424220162 | 3845 | 3845 | 3845 | 3835 | 759 |
| 528 | 20250403 | 101700 | 421305497 | 3845 | 3845 | 3845 | 3835 | 4693 |
| 529 | 20250403 | 101600 | 403261032 | 3845 | 3835 | 3845 | 3835 | 622 |
| 530 | 20250403 | 101500 | 400872477 | 3835 | 3820 | 3835 | 3815 | 1765 |
| 531 | 20250403 | 101400 | 394121357 | 3820 | 3840 | 3845 | 3815 | 5094 |
| 532 | 20250403 | 101300 | 374651292 | 3845 | 3845 | 3845 | 3845 | 25 |
| 533 | 20250403 | 101200 | 374555167 | 3845 | 3850 | 3850 | 3845 | 62 |
| 534 | 20250403 | 101100 | 374316642 | 3850 | 3845 | 3850 | 3845 | 7 |
| 535 | 20250403 | 101000 | 374289702 | 3850 | 3850 | 3850 | 3850 | 27 |
| 536 | 20250403 | 100900 | 374185752 | 3850 | 3845 | 3850 | 3845 | 22 |
| 537 | 20250403 | 100800 | 374101062 | 3850 | 3840 | 3850 | 3840 | 25 |
| 538 | 20250403 | 100700 | 374004887 | 3850 | 3855 | 3855 | 3850 | 35 |
| 539 | 20250403 | 100600 | 373869977 | 3855 | 3855 | 3855 | 3855 | 38 |
| 540 | 20250403 | 100500 | 373723487 | 3855 | 3850 | 3855 | 3850 | 7 |
| 541 | 20250403 | 100400 | 373696512 | 3855 | 3855 | 3855 | 3855 | 69 |
| 542 | 20250403 | 100300 | 373430517 | 3855 | 3855 | 3855 | 3855 | 1049 |
| 543 | 20250403 | 100200 | 369386622 | 3855 | 3860 | 3860 | 3845 | 611 |
| 544 | 20250403 | 100100 | 367032097 | 3860 | 3850 | 3860 | 3850 | 602 |
| 545 | 20250403 | 100000 | 364708917 | 3850 | 3840 | 3850 | 3840 | 4269 |
| 546 | 20250403 | 095900 | 348294617 | 3845 | 3840 | 3845 | 3835 | 178 |
| 547 | 20250403 | 095800 | 347610567 | 3845 | 3845 | 3845 | 3835 | 2097 |
| 548 | 20250403 | 095700 | 339561452 | 3845 | 3860 | 3860 | 3845 | 29 |
| 549 | 20250403 | 095600 | 339449642 | 3860 | 3865 | 3865 | 3845 | 268 |
| 550 | 20250403 | 095500 | 338418447 | 3865 | 3860 | 3865 | 3850 | 773 |
| 551 | 20250403 | 095400 | 335434812 | 3865 | 3860 | 3865 | 3860 | 648 |
| 552 | 20250403 | 095300 | 332930317 | 3860 | 3865 | 3865 | 3845 | 563 |
| 553 | 20250403 | 095200 | 330757402 | 3860 | 3860 | 3860 | 3860 | 577 |
| 554 | 20250403 | 095100 | 328530182 | 3860 | 3850 | 3860 | 3850 | 701 |
| 555 | 20250403 | 095000 | 325827232 | 3850 | 3860 | 3865 | 3840 | 1425 |
| 556 | 20250403 | 094900 | 320340387 | 3860 | 3860 | 3865 | 3855 | 4601 |
| 557 | 20250403 | 094800 | 302559417 | 3860 | 3865 | 3865 | 3860 | 622 |
| 558 | 20250403 | 094700 | 300157042 | 3850 | 3860 | 3870 | 3850 | 4860 |
| 559 | 20250403 | 094600 | 281383295 | 3860 | 3875 | 3875 | 3850 | 3174 |
| 560 | 20250403 | 094500 | 269137845 | 3875 | 3870 | 3880 | 3865 | 145 |
| 561 | 20250403 | 094400 | 268576985 | 3865 | 3880 | 3880 | 3865 | 79 |
| 562 | 20250403 | 094300 | 268270495 | 3865 | 3875 | 3880 | 3865 | 332 |
| 563 | 20250403 | 094200 | 266984770 | 3880 | 3875 | 3880 | 3855 | 812 |
| 564 | 20250403 | 094100 | 263836115 | 3875 | 3875 | 3875 | 3870 | 1147 |
| 565 | 20250403 | 094000 | 259391695 | 3870 | 3855 | 3870 | 3855 | 1675 |
| 566 | 20250403 | 093900 | 252920010 | 3855 | 3855 | 3860 | 3855 | 51 |
| 567 | 20250403 | 093800 | 252723395 | 3860 | 3865 | 3865 | 3860 | 168 |
| 568 | 20250403 | 093700 | 252074820 | 3865 | 3860 | 3865 | 3860 | 58 |
| 569 | 20250403 | 093600 | 251850855 | 3865 | 3865 | 3865 | 3860 | 191 |
| 570 | 20250403 | 093500 | 251112645 | 3865 | 3865 | 3865 | 3865 | 661 |
| 571 | 20250403 | 093400 | 248557880 | 3865 | 3870 | 3870 | 3855 | 589 |
| 572 | 20250403 | 093300 | 246280155 | 3870 | 3875 | 3875 | 3850 | 576 |
| 573 | 20250403 | 093200 | 244049615 | 3875 | 3860 | 3875 | 3860 | 5451 |
| 574 | 20250403 | 093100 | 222966955 | 3860 | 3860 | 3860 | 3850 | 608 |
| 575 | 20250403 | 093000 | 220620355 | 3855 | 3855 | 3860 | 3840 | 1333 |
| 576 | 20250403 | 092900 | 215481455 | 3855 | 3855 | 3860 | 3855 | 1570 |
| 577 | 20250403 | 092800 | 209427700 | 3840 | 3850 | 3850 | 3840 | 4590 |
| 578 | 20250403 | 092700 | 191757560 | 3850 | 3835 | 3850 | 3830 | 164 |
| 579 | 20250403 | 092600 | 191128390 | 3840 | 3840 | 3850 | 3840 | 62 |
| 580 | 20250403 | 092500 | 190890110 | 3840 | 3855 | 3855 | 3840 | 128 |
| 581 | 20250403 | 092400 | 190398140 | 3855 | 3855 | 3855 | 3855 | 731 |
| 582 | 20250403 | 092300 | 187580135 | 3855 | 3855 | 3855 | 3855 | 696 |
| 583 | 20250403 | 092200 | 184897055 | 3855 | 3860 | 3860 | 3825 | 629 |
| 584 | 20250403 | 092100 | 182471035 | 3860 | 3860 | 3860 | 3840 | 1031 |
| 585 | 20250403 | 092000 | 178500755 | 3840 | 3845 | 3855 | 3815 | 4067 |
| 586 | 20250403 | 091900 | 162867170 | 3845 | 3845 | 3850 | 3845 | 579 |
| 587 | 20250403 | 091800 | 160640280 | 3845 | 3835 | 3845 | 3835 | 4646 |
| 588 | 20250403 | 091700 | 142799440 | 3835 | 3830 | 3840 | 3830 | 590 |
| 589 | 20250403 | 091600 | 140534460 | 3830 | 3845 | 3845 | 3815 | 1150 |
| 590 | 20250403 | 091500 | 136133240 | 3820 | 3835 | 3840 | 3820 | 844 |
| 591 | 20250403 | 091400 | 132898710 | 3835 | 3810 | 3835 | 3810 | 1149 |
| 592 | 20250403 | 091300 | 128506320 | 3810 | 3830 | 3830 | 3810 | 5078 |
| 593 | 20250403 | 091200 | 109138615 | 3840 | 3835 | 3840 | 3835 | 387 |
| 594 | 20250403 | 091100 | 107652935 | 3835 | 3835 | 3835 | 3835 | 615 |
| 595 | 20250403 | 091000 | 105294410 | 3835 | 3840 | 3840 | 3815 | 1312 |
| 596 | 20250403 | 090900 | 100272990 | 3840 | 3827 | 3840 | 3820 | 731 |
| 597 | 20250403 | 090800 | 97466320 | 3815 | 3830 | 3840 | 3815 | 764 |
| 598 | 20250403 | 090700 | 94541510 | 3830 | 3840 | 3840 | 3820 | 611 |
| 599 | 20250403 | 090600 | 92197690 | 3840 | 3830 | 3840 | 3830 | 913 |
| 600 | 20250403 | 090500 | 88695070 | 3840 | 3825 | 3840 | 3805 | 666 |
| 601 | 20250403 | 090400 | 86146580 | 3805 | 3830 | 3830 | 3805 | 1806 |
| 602 | 20250403 | 090300 | 79242860 | 3830 | 3850 | 3860 | 3820 | 4109 |
| 603 | 20250403 | 090200 | 63499980 | 3855 | 3865 | 3865 | 3830 | 812 |
| 604 | 20250403 | 090100 | 60371630 | 3830 | 3790 | 3840 | 3790 | 7025 |
| 605 | 20250403 | 090000 | 33603140 | 3790 | 3810 | 3810 | 3750 | 8870 |