29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 185900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 3 | 20250407 | 185800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20250407 | 185700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20250407 | 185600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20250407 | 185500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20250407 | 185400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20250407 | 185300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20250407 | 185200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20250407 | 185100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20250407 | 185000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20250407 | 184900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20250407 | 184800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20250407 | 184700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20250407 | 184600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20250407 | 184500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20250407 | 184400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20250407 | 184300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20250407 | 184200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20250407 | 184100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20250407 | 184000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20250407 | 183900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20250407 | 183800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20250407 | 183700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20250407 | 183600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20250407 | 183500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20250407 | 183400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20250407 | 183300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20250407 | 183200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20250407 | 183100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20250407 | 183000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20250407 | 182900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 33 | 20250407 | 182800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20250407 | 182700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20250407 | 182600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20250407 | 182500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20250407 | 182400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20250407 | 182300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20250407 | 182200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20250407 | 182100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20250407 | 182000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20250407 | 181900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20250407 | 181800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20250407 | 181700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20250407 | 181600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20250407 | 181500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20250407 | 181400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20250407 | 181300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20250407 | 181200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20250407 | 181100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20250407 | 181000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20250407 | 180900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20250407 | 180800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20250407 | 180700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20250407 | 180600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20250407 | 180500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20250407 | 180400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20250407 | 180300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20250407 | 180200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20250407 | 180100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20250407 | 180000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20250407 | 175900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 63 | 20250407 | 175800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20250407 | 175700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20250407 | 175600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20250407 | 175500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20250407 | 175400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20250407 | 175300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20250407 | 175200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20250407 | 175100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20250407 | 175000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20250407 | 174900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20250407 | 174800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20250407 | 174700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20250407 | 174600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20250407 | 174500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20250407 | 174400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20250407 | 174300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20250407 | 174200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20250407 | 174100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20250407 | 174000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20250407 | 173900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20250407 | 173800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20250407 | 173700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20250407 | 173600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20250407 | 173500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20250407 | 173400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20250407 | 173300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20250407 | 173200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20250407 | 173100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20250407 | 173000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20250407 | 172900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 93 | 20250407 | 172800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20250407 | 172700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20250407 | 172600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20250407 | 172500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20250407 | 172400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20250407 | 172300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20250407 | 172200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20250407 | 172100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20250407 | 172000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20250407 | 171900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20250407 | 171800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20250407 | 171700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20250407 | 171600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20250407 | 171500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20250407 | 171400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20250407 | 171300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20250407 | 171200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20250407 | 171100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20250407 | 171000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20250407 | 170900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20250407 | 170800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20250407 | 170700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20250407 | 170600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20250407 | 170500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20250407 | 170400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20250407 | 170300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20250407 | 170200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20250407 | 170100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20250407 | 170000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20250407 | 165900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 123 | 20250407 | 165800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20250407 | 165700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20250407 | 165600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20250407 | 165500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20250407 | 165400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20250407 | 165300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20250407 | 165200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20250407 | 165100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20250407 | 165000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20250407 | 164900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20250407 | 164800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20250407 | 164700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20250407 | 164600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20250407 | 164500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20250407 | 164400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20250407 | 164300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20250407 | 164200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20250407 | 164100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20250407 | 164000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20250407 | 163900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20250407 | 163800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20250407 | 163700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20250407 | 163600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20250407 | 163500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20250407 | 163400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20250407 | 163300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20250407 | 163200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20250407 | 163100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20250407 | 163000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20250407 | 162900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 153 | 20250407 | 162800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20250407 | 162700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20250407 | 162600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20250407 | 162500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20250407 | 162400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20250407 | 162300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20250407 | 162200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20250407 | 162100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20250407 | 162000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20250407 | 161900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20250407 | 161800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20250407 | 161700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20250407 | 161600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20250407 | 161500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20250407 | 161400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20250407 | 161300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20250407 | 161200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20250407 | 161100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20250407 | 161000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20250407 | 160900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20250407 | 160800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20250407 | 160700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20250407 | 160600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20250407 | 160500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20250407 | 160400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20250407 | 160300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20250407 | 160200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20250407 | 160100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20250407 | 160000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20250407 | 155900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 183 | 20250407 | 155800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20250407 | 155700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20250407 | 155600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20250407 | 155500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20250407 | 155400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20250407 | 155300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20250407 | 155200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20250407 | 155100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20250407 | 155000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20250407 | 154900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20250407 | 154800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20250407 | 154700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20250407 | 154600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20250407 | 154500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20250407 | 154400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20250407 | 154300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20250407 | 154200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20250407 | 154100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20250407 | 154000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20250407 | 153900 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20250407 | 153800 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20250407 | 153700 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20250407 | 153600 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20250407 | 153500 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20250407 | 153400 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20250407 | 153300 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20250407 | 153200 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20250407 | 153100 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20250407 | 153000 | 1279054377 | 4460 | 4460 | 4460 | 4460 | 10807 |
| 212 | 20250407 | 152900 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 213 | 20250407 | 152800 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 214 | 20250407 | 152700 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 215 | 20250407 | 152600 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 216 | 20250407 | 152500 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 217 | 20250407 | 152400 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 218 | 20250407 | 152300 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 219 | 20250407 | 152200 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 220 | 20250407 | 152100 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 221 | 20250407 | 152000 | 1230855157 | 4510 | 4510 | 4510 | 4510 | 0 |
| 222 | 20250407 | 151900 | 1230855157 | 4510 | 4525 | 4530 | 4510 | 534 |
| 223 | 20250407 | 151800 | 1228443707 | 4535 | 4525 | 4535 | 4520 | 4860 |
| 224 | 20250407 | 151700 | 1206461752 | 4525 | 4525 | 4525 | 4525 | 720 |
| 225 | 20250407 | 151600 | 1203203752 | 4525 | 4530 | 4530 | 4525 | 222 |
| 226 | 20250407 | 151500 | 1202198542 | 4520 | 4520 | 4520 | 4520 | 72 |
| 227 | 20250407 | 151400 | 1201873102 | 4525 | 4525 | 4535 | 4525 | 756 |
| 228 | 20250407 | 151300 | 1198452082 | 4535 | 4530 | 4535 | 4530 | 2623 |
| 229 | 20250407 | 151200 | 1186569862 | 4530 | 4535 | 4545 | 4530 | 3297 |
| 230 | 20250407 | 151100 | 1171620247 | 4535 | 4550 | 4550 | 4535 | 336 |
| 231 | 20250407 | 151000 | 1170094447 | 4545 | 4545 | 4545 | 4545 | 0 |
| 232 | 20250407 | 150900 | 1170094447 | 4545 | 4545 | 4545 | 4545 | 150 |
| 233 | 20250407 | 150800 | 1169412697 | 4545 | 4540 | 4550 | 4535 | 508 |
| 234 | 20250407 | 150700 | 1167107317 | 4545 | 4550 | 4550 | 4535 | 696 |
| 235 | 20250407 | 150600 | 1163943737 | 4555 | 4535 | 4555 | 4535 | 414 |
| 236 | 20250407 | 150500 | 1162066067 | 4555 | 4555 | 4555 | 4555 | 195 |
| 237 | 20250407 | 150400 | 1161177842 | 4540 | 4540 | 4540 | 4540 | 697 |
| 238 | 20250407 | 150300 | 1158013462 | 4560 | 4540 | 4560 | 4540 | 670 |
| 239 | 20250407 | 150200 | 1154971502 | 4545 | 4535 | 4550 | 4535 | 398 |
| 240 | 20250407 | 150100 | 1153164552 | 4550 | 4540 | 4550 | 4540 | 255 |
| 241 | 20250407 | 150000 | 1152005092 | 4540 | 4540 | 4540 | 4535 | 1077 |
| 242 | 20250407 | 145900 | 1147116307 | 4540 | 4550 | 4550 | 4540 | 49 |
| 243 | 20250407 | 145800 | 1146893747 | 4560 | 4550 | 4560 | 4535 | 156 |
| 244 | 20250407 | 145700 | 1146182532 | 4560 | 4560 | 4560 | 4560 | 0 |
| 245 | 20250407 | 145600 | 1146182532 | 4560 | 4540 | 4560 | 4540 | 2577 |
| 246 | 20250407 | 145500 | 1134482932 | 4565 | 4565 | 4565 | 4565 | 62 |
| 247 | 20250407 | 145400 | 1134199902 | 4565 | 4565 | 4565 | 4565 | 0 |
| 248 | 20250407 | 145300 | 1134199902 | 4565 | 4565 | 4565 | 4565 | 142 |
| 249 | 20250407 | 145200 | 1133551672 | 4565 | 4540 | 4565 | 4540 | 2303 |
| 250 | 20250407 | 145100 | 1123088477 | 4535 | 4535 | 4535 | 4535 | 462 |
| 251 | 20250407 | 145000 | 1120993307 | 4540 | 4540 | 4540 | 4540 | 880 |
| 252 | 20250407 | 144900 | 1116998107 | 4565 | 4565 | 4565 | 4565 | 176 |
| 253 | 20250407 | 144800 | 1116194667 | 4535 | 4535 | 4535 | 4535 | 0 |
| 254 | 20250407 | 144700 | 1116194667 | 4535 | 4545 | 4565 | 4535 | 737 |
| 255 | 20250407 | 144600 | 1112843932 | 4545 | 4555 | 4555 | 4545 | 6790 |
| 256 | 20250407 | 144500 | 1081961532 | 4550 | 4555 | 4555 | 4550 | 173 |
| 257 | 20250407 | 144400 | 1081173717 | 4555 | 4555 | 4555 | 4555 | 13 |
| 258 | 20250407 | 144300 | 1081114502 | 4555 | 4555 | 4555 | 4555 | 10 |
| 259 | 20250407 | 144200 | 1081068952 | 4555 | 4555 | 4555 | 4550 | 586 |
| 260 | 20250407 | 144100 | 1078401072 | 4565 | 4565 | 4565 | 4565 | 0 |
| 261 | 20250407 | 144000 | 1078401072 | 4565 | 4555 | 4565 | 4555 | 413 |
| 262 | 20250407 | 143900 | 1076516262 | 4560 | 4565 | 4565 | 4560 | 146 |
| 263 | 20250407 | 143800 | 1075850387 | 4560 | 4555 | 4560 | 4555 | 452 |
| 264 | 20250407 | 143700 | 1073791517 | 4575 | 4570 | 4575 | 4570 | 277 |
| 265 | 20250407 | 143600 | 1072524687 | 4570 | 4575 | 4575 | 4570 | 186 |
| 266 | 20250407 | 143500 | 1071673747 | 4575 | 4575 | 4575 | 4575 | 232 |
| 267 | 20250407 | 143400 | 1070612347 | 4585 | 4585 | 4585 | 4585 | 140 |
| 268 | 20250407 | 143300 | 1069970447 | 4585 | 4555 | 4585 | 4555 | 159 |
| 269 | 20250407 | 143200 | 1069241612 | 4585 | 4570 | 4585 | 4570 | 353 |
| 270 | 20250407 | 143100 | 1067625977 | 4575 | 4580 | 4580 | 4545 | 625 |
| 271 | 20250407 | 143000 | 1064780052 | 4580 | 4580 | 4585 | 4580 | 301 |
| 272 | 20250407 | 142900 | 1063400857 | 4580 | 4575 | 4580 | 4575 | 2911 |
| 273 | 20250407 | 142800 | 1050068787 | 4570 | 4565 | 4575 | 4565 | 277 |
| 274 | 20250407 | 142700 | 1048802087 | 4565 | 4565 | 4565 | 4565 | 6 |
| 275 | 20250407 | 142600 | 1048774697 | 4560 | 4560 | 4560 | 4560 | 0 |
| 276 | 20250407 | 142500 | 1048774697 | 4560 | 4560 | 4560 | 4560 | 0 |
| 277 | 20250407 | 142400 | 1048774697 | 4560 | 4560 | 4560 | 4560 | 501 |
| 278 | 20250407 | 142300 | 1046490137 | 4575 | 4575 | 4575 | 4575 | 0 |
| 279 | 20250407 | 142200 | 1046490137 | 4575 | 4570 | 4575 | 4570 | 497 |
| 280 | 20250407 | 142100 | 1044217602 | 4575 | 4575 | 4575 | 4575 | 572 |
| 281 | 20250407 | 142000 | 1041600702 | 4575 | 4570 | 4575 | 4570 | 498 |
| 282 | 20250407 | 141900 | 1039323007 | 4570 | 4560 | 4570 | 4555 | 1549 |
| 283 | 20250407 | 141800 | 1032253032 | 4560 | 4560 | 4560 | 4560 | 1 |
| 284 | 20250407 | 141700 | 1032248472 | 4560 | 4550 | 4560 | 4545 | 963 |
| 285 | 20250407 | 141600 | 1027867087 | 4545 | 4540 | 4565 | 4540 | 526 |
| 286 | 20250407 | 141500 | 1025477927 | 4575 | 4560 | 4575 | 4535 | 4291 |
| 287 | 20250407 | 141400 | 1005881992 | 4565 | 4560 | 4565 | 4560 | 1283 |
| 288 | 20250407 | 141300 | 1000026687 | 4560 | 4540 | 4560 | 4540 | 4047 |
| 289 | 20250407 | 141200 | 981605392 | 4545 | 4545 | 4545 | 4545 | 159 |
| 290 | 20250407 | 141100 | 980882737 | 4540 | 4540 | 4540 | 4540 | 100 |
| 291 | 20250407 | 141000 | 980428737 | 4540 | 4540 | 4545 | 4540 | 3061 |
| 292 | 20250407 | 140900 | 966531397 | 4540 | 4535 | 4540 | 4535 | 41 |
| 293 | 20250407 | 140800 | 966345397 | 4540 | 4520 | 4540 | 4515 | 794 |
| 294 | 20250407 | 140700 | 962748982 | 4520 | 4530 | 4530 | 4520 | 5 |
| 295 | 20250407 | 140600 | 962726342 | 4530 | 4530 | 4530 | 4530 | 0 |
| 296 | 20250407 | 140500 | 962726342 | 4530 | 4535 | 4535 | 4530 | 12 |
| 297 | 20250407 | 140400 | 962671972 | 4540 | 4540 | 4540 | 4540 | 0 |
| 298 | 20250407 | 140300 | 962671972 | 4540 | 4540 | 4540 | 4540 | 15 |
| 299 | 20250407 | 140200 | 962603872 | 4540 | 4530 | 4540 | 4530 | 657 |
| 300 | 20250407 | 140100 | 959625992 | 4530 | 4535 | 4535 | 4530 | 65 |
| 301 | 20250407 | 140000 | 959331467 | 4530 | 4520 | 4535 | 4510 | 984 |
| 302 | 20250407 | 135900 | 954871337 | 4530 | 4530 | 4530 | 4530 | 106 |
| 303 | 20250407 | 135800 | 954391157 | 4530 | 4530 | 4530 | 4530 | 3 |
| 304 | 20250407 | 135700 | 954377567 | 4530 | 4530 | 4530 | 4510 | 232 |
| 305 | 20250407 | 135600 | 953326807 | 4530 | 4530 | 4530 | 4530 | 0 |
| 306 | 20250407 | 135500 | 953326807 | 4530 | 4525 | 4530 | 4500 | 547 |
| 307 | 20250407 | 135400 | 950853907 | 4530 | 4530 | 4530 | 4530 | 160 |
| 308 | 20250407 | 135300 | 950129107 | 4530 | 4530 | 4530 | 4530 | 129 |
| 309 | 20250407 | 135200 | 949544737 | 4530 | 4515 | 4530 | 4515 | 149 |
| 310 | 20250407 | 135100 | 948871972 | 4515 | 4505 | 4515 | 4500 | 1216 |
| 311 | 20250407 | 135000 | 943394022 | 4505 | 4505 | 4505 | 4505 | 1 |
| 312 | 20250407 | 134900 | 943389517 | 4505 | 4515 | 4515 | 4505 | 183 |
| 313 | 20250407 | 134800 | 942563292 | 4510 | 4510 | 4510 | 4510 | 649 |
| 314 | 20250407 | 134700 | 939636302 | 4515 | 4515 | 4515 | 4515 | 0 |
| 315 | 20250407 | 134600 | 939636302 | 4515 | 4515 | 4515 | 4515 | 0 |
| 316 | 20250407 | 134500 | 939636302 | 4515 | 4515 | 4515 | 4515 | 271 |
| 317 | 20250407 | 134400 | 938412737 | 4515 | 4515 | 4515 | 4515 | 0 |
| 318 | 20250407 | 134300 | 938412737 | 4515 | 4515 | 4515 | 4515 | 40 |
| 319 | 20250407 | 134200 | 938232137 | 4515 | 4515 | 4515 | 4515 | 0 |
| 320 | 20250407 | 134100 | 938232137 | 4515 | 4515 | 4515 | 4515 | 0 |
| 321 | 20250407 | 134000 | 938232137 | 4515 | 4515 | 4515 | 4515 | 2 |
| 322 | 20250407 | 133900 | 938223107 | 4505 | 4505 | 4505 | 4505 | 40 |
| 323 | 20250407 | 133800 | 938042907 | 4505 | 4505 | 4515 | 4505 | 170 |
| 324 | 20250407 | 133700 | 937277047 | 4505 | 4505 | 4520 | 4505 | 921 |
| 325 | 20250407 | 133600 | 933127927 | 4520 | 4520 | 4520 | 4520 | 2 |
| 326 | 20250407 | 133500 | 933118887 | 4520 | 4520 | 4520 | 4520 | 1 |
| 327 | 20250407 | 133400 | 933114367 | 4505 | 4505 | 4505 | 4505 | 0 |
| 328 | 20250407 | 133300 | 933114367 | 4505 | 4510 | 4510 | 4505 | 500 |
| 329 | 20250407 | 133200 | 930860702 | 4510 | 4520 | 4520 | 4510 | 217 |
| 330 | 20250407 | 133100 | 929882012 | 4530 | 4510 | 4530 | 4510 | 439 |
| 331 | 20250407 | 133000 | 927901062 | 4515 | 4520 | 4520 | 4515 | 830 |
| 332 | 20250407 | 132900 | 924152562 | 4520 | 4522 | 4522 | 4520 | 445 |
| 333 | 20250407 | 132800 | 922141142 | 4515 | 4515 | 4515 | 4515 | 0 |
| 334 | 20250407 | 132700 | 922141142 | 4515 | 4515 | 4520 | 4515 | 860 |
| 335 | 20250407 | 132600 | 918255742 | 4520 | 4520 | 4520 | 4520 | 13 |
| 336 | 20250407 | 132500 | 918196982 | 4520 | 4515 | 4520 | 4515 | 979 |
| 337 | 20250407 | 132400 | 913774292 | 4510 | 4500 | 4510 | 4500 | 855 |
| 338 | 20250407 | 132300 | 909919752 | 4500 | 4510 | 4510 | 4500 | 1164 |
| 339 | 20250407 | 132200 | 904675912 | 4515 | 4515 | 4515 | 4515 | 7 |
| 340 | 20250407 | 132100 | 904644307 | 4520 | 4520 | 4520 | 4520 | 0 |
| 341 | 20250407 | 132000 | 904644307 | 4520 | 4520 | 4520 | 4520 | 1 |
| 342 | 20250407 | 131900 | 904639787 | 4515 | 4515 | 4515 | 4515 | 76 |
| 343 | 20250407 | 131800 | 904296647 | 4515 | 4530 | 4530 | 4515 | 105 |
| 344 | 20250407 | 131700 | 903822557 | 4530 | 4530 | 4530 | 4530 | 1 |
| 345 | 20250407 | 131600 | 903818027 | 4530 | 4530 | 4530 | 4530 | 0 |
| 346 | 20250407 | 131500 | 903818027 | 4530 | 4530 | 4530 | 4530 | 0 |
| 347 | 20250407 | 131400 | 903818027 | 4530 | 4530 | 4530 | 4530 | 0 |
| 348 | 20250407 | 131300 | 903818027 | 4530 | 4530 | 4530 | 4530 | 4 |
| 349 | 20250407 | 131200 | 903799907 | 4530 | 4530 | 4530 | 4530 | 1 |
| 350 | 20250407 | 131100 | 903795377 | 4520 | 4520 | 4520 | 4520 | 1 |
| 351 | 20250407 | 131000 | 903790857 | 4520 | 4525 | 4525 | 4520 | 359 |
| 352 | 20250407 | 130900 | 902168087 | 4525 | 4525 | 4525 | 4525 | 219 |
| 353 | 20250407 | 130800 | 901177112 | 4540 | 4540 | 4540 | 4540 | 0 |
| 354 | 20250407 | 130700 | 901177112 | 4540 | 4535 | 4540 | 4535 | 21 |
| 355 | 20250407 | 130600 | 901081872 | 4535 | 4530 | 4535 | 4530 | 302 |
| 356 | 20250407 | 130500 | 899712307 | 4525 | 4520 | 4525 | 4520 | 982 |
| 357 | 20250407 | 130400 | 895269037 | 4520 | 4520 | 4520 | 4520 | 1 |
| 358 | 20250407 | 130300 | 895264517 | 4520 | 4520 | 4520 | 4520 | 84 |
| 359 | 20250407 | 130200 | 894884837 | 4520 | 4520 | 4520 | 4520 | 421 |
| 360 | 20250407 | 130100 | 892981917 | 4525 | 4525 | 4525 | 4525 | 1 |
| 361 | 20250407 | 130000 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 362 | 20250407 | 125900 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 363 | 20250407 | 125800 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 364 | 20250407 | 125700 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 365 | 20250407 | 125600 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 366 | 20250407 | 125500 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 367 | 20250407 | 125400 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 368 | 20250407 | 125300 | 892977392 | 4515 | 4515 | 4515 | 4515 | 0 |
| 369 | 20250407 | 125200 | 892977392 | 4515 | 4515 | 4515 | 4515 | 4 |
| 370 | 20250407 | 125100 | 892959332 | 4530 | 4515 | 4530 | 4515 | 813 |
| 371 | 20250407 | 125000 | 889288172 | 4500 | 4500 | 4500 | 4500 | 176 |
| 372 | 20250407 | 124900 | 888496172 | 4500 | 4500 | 4500 | 4500 | 400 |
| 373 | 20250407 | 124800 | 886696172 | 4495 | 4500 | 4500 | 4495 | 639 |
| 374 | 20250407 | 124700 | 883823847 | 4515 | 4500 | 4515 | 4500 | 817 |
| 375 | 20250407 | 124600 | 880146957 | 4500 | 4500 | 4500 | 4500 | 9 |
| 376 | 20250407 | 124500 | 880106457 | 4495 | 4495 | 4495 | 4495 | 0 |
| 377 | 20250407 | 124400 | 880106457 | 4495 | 4495 | 4495 | 4495 | 0 |
| 378 | 20250407 | 124300 | 880106457 | 4495 | 4495 | 4495 | 4495 | 104 |
| 379 | 20250407 | 124200 | 879638977 | 4515 | 4515 | 4515 | 4515 | 0 |
| 380 | 20250407 | 124100 | 879638977 | 4515 | 4495 | 4515 | 4490 | 330 |
| 381 | 20250407 | 124000 | 878155027 | 4520 | 4495 | 4520 | 4495 | 708 |
| 382 | 20250407 | 123900 | 874971567 | 4510 | 4510 | 4510 | 4510 | 0 |
| 383 | 20250407 | 123800 | 874971567 | 4510 | 4495 | 4510 | 4490 | 112 |
| 384 | 20250407 | 123700 | 874467797 | 4495 | 4502 | 4502 | 4495 | 216 |
| 385 | 20250407 | 123600 | 873496870 | 4500 | 4500 | 4500 | 4500 | 242 |
| 386 | 20250407 | 123500 | 872407870 | 4510 | 4510 | 4510 | 4510 | 0 |
| 387 | 20250407 | 123400 | 872407870 | 4510 | 4510 | 4510 | 4500 | 6631 |
| 388 | 20250407 | 123300 | 842506230 | 4530 | 4520 | 4535 | 4510 | 598 |
| 389 | 20250407 | 123200 | 839806615 | 4515 | 4540 | 4540 | 4515 | 135 |
| 390 | 20250407 | 123100 | 839194240 | 4540 | 4540 | 4540 | 4540 | 2 |
| 391 | 20250407 | 123000 | 839185160 | 4540 | 4540 | 4540 | 4540 | 0 |
| 392 | 20250407 | 122900 | 839185160 | 4540 | 4515 | 4540 | 4515 | 6 |
| 393 | 20250407 | 122800 | 839158045 | 4540 | 4515 | 4540 | 4515 | 2 |
| 394 | 20250407 | 122700 | 839148990 | 4515 | 4515 | 4515 | 4515 | 97 |
| 395 | 20250407 | 122600 | 838711035 | 4515 | 4515 | 4515 | 4515 | 376 |
| 396 | 20250407 | 122500 | 837013395 | 4540 | 4540 | 4540 | 4540 | 0 |
| 397 | 20250407 | 122400 | 837013395 | 4540 | 4540 | 4540 | 4540 | 0 |
| 398 | 20250407 | 122300 | 837013395 | 4540 | 4540 | 4540 | 4540 | 0 |
| 399 | 20250407 | 122200 | 837013395 | 4540 | 4515 | 4540 | 4510 | 213 |
| 400 | 20250407 | 122100 | 836052025 | 4515 | 4515 | 4515 | 4515 | 0 |
| 401 | 20250407 | 122000 | 836052025 | 4515 | 4515 | 4515 | 4515 | 106 |
| 402 | 20250407 | 121900 | 835573435 | 4515 | 4515 | 4515 | 4515 | 20 |
| 403 | 20250407 | 121800 | 835483135 | 4540 | 4515 | 4540 | 4515 | 56 |
| 404 | 20250407 | 121700 | 835229645 | 4515 | 4515 | 4515 | 4515 | 70 |
| 405 | 20250407 | 121600 | 834913595 | 4515 | 4520 | 4520 | 4515 | 30 |
| 406 | 20250407 | 121500 | 834778040 | 4520 | 4520 | 4520 | 4520 | 116 |
| 407 | 20250407 | 121400 | 834253720 | 4520 | 4520 | 4520 | 4520 | 50 |
| 408 | 20250407 | 121300 | 834027720 | 4520 | 4520 | 4520 | 4520 | 30 |
| 409 | 20250407 | 121200 | 833892120 | 4540 | 4540 | 4540 | 4540 | 2 |
| 410 | 20250407 | 121100 | 833883040 | 4540 | 4540 | 4540 | 4540 | 67 |
| 411 | 20250407 | 121000 | 833578860 | 4515 | 4525 | 4525 | 4515 | 1029 |
| 412 | 20250407 | 120900 | 828932620 | 4525 | 4525 | 4525 | 4525 | 0 |
| 413 | 20250407 | 120800 | 828932620 | 4525 | 4530 | 4540 | 4525 | 372 |
| 414 | 20250407 | 120700 | 827248455 | 4540 | 4540 | 4540 | 4540 | 0 |
| 415 | 20250407 | 120600 | 827248455 | 4540 | 4540 | 4540 | 4540 | 0 |
| 416 | 20250407 | 120500 | 827248455 | 4540 | 4540 | 4540 | 4540 | 300 |
| 417 | 20250407 | 120400 | 825886455 | 4540 | 4540 | 4540 | 4540 | 0 |
| 418 | 20250407 | 120300 | 825886455 | 4540 | 4540 | 4540 | 4540 | 0 |
| 419 | 20250407 | 120200 | 825886455 | 4540 | 4540 | 4540 | 4540 | 247 |
| 420 | 20250407 | 120100 | 824765075 | 4550 | 4550 | 4550 | 4550 | 0 |
| 421 | 20250407 | 120000 | 824765075 | 4550 | 4520 | 4550 | 4515 | 628 |
| 422 | 20250407 | 115900 | 821928035 | 4550 | 4530 | 4550 | 4530 | 45 |
| 423 | 20250407 | 115800 | 821723385 | 4530 | 4530 | 4530 | 4530 | 0 |
| 424 | 20250407 | 115700 | 821723385 | 4530 | 4530 | 4530 | 4530 | 0 |
| 425 | 20250407 | 115600 | 821723385 | 4530 | 4530 | 4530 | 4520 | 200 |
| 426 | 20250407 | 115500 | 820818820 | 4530 | 4530 | 4530 | 4530 | 1 |
| 427 | 20250407 | 115400 | 820814290 | 4550 | 4530 | 4550 | 4530 | 235 |
| 428 | 20250407 | 115300 | 819749360 | 4550 | 4550 | 4550 | 4550 | 0 |
| 429 | 20250407 | 115200 | 819749360 | 4550 | 4550 | 4550 | 4550 | 0 |
| 430 | 20250407 | 115100 | 819749360 | 4550 | 4540 | 4550 | 4540 | 4 |
| 431 | 20250407 | 115000 | 819731170 | 4550 | 4550 | 4550 | 4550 | 10 |
| 432 | 20250407 | 114900 | 819685670 | 4550 | 4550 | 4550 | 4550 | 105 |
| 433 | 20250407 | 114800 | 819207920 | 4515 | 4537 | 4550 | 4515 | 3262 |
| 434 | 20250407 | 114700 | 804457401 | 4550 | 4550 | 4550 | 4550 | 0 |
| 435 | 20250407 | 114600 | 804457401 | 4550 | 4550 | 4550 | 4550 | 0 |
| 436 | 20250407 | 114500 | 804457401 | 4550 | 4550 | 4550 | 4550 | 2 |
| 437 | 20250407 | 114400 | 804448301 | 4550 | 4550 | 4550 | 4550 | 0 |
| 438 | 20250407 | 114300 | 804448301 | 4550 | 4550 | 4550 | 4550 | 0 |
| 439 | 20250407 | 114200 | 804448301 | 4550 | 4540 | 4550 | 4540 | 865 |
| 440 | 20250407 | 114100 | 800516986 | 4525 | 4525 | 4525 | 4525 | 0 |
| 441 | 20250407 | 114000 | 800516986 | 4525 | 4540 | 4540 | 4525 | 78 |
| 442 | 20250407 | 113900 | 800164021 | 4540 | 4540 | 4540 | 4540 | 0 |
| 443 | 20250407 | 113800 | 800164021 | 4540 | 4525 | 4540 | 4525 | 431 |
| 444 | 20250407 | 113700 | 798213461 | 4530 | 4545 | 4545 | 4530 | 3 |
| 445 | 20250407 | 113600 | 798199841 | 4545 | 4545 | 4545 | 4530 | 84 |
| 446 | 20250407 | 113500 | 797818136 | 4530 | 4530 | 4530 | 4530 | 703 |
| 447 | 20250407 | 113400 | 794633546 | 4535 | 4540 | 4540 | 4535 | 2 |
| 448 | 20250407 | 113300 | 794624471 | 4550 | 4550 | 4550 | 4550 | 17 |
| 449 | 20250407 | 113200 | 794547121 | 4550 | 4550 | 4550 | 4550 | 44 |
| 450 | 20250407 | 113100 | 794346921 | 4535 | 4535 | 4535 | 4535 | 0 |
| 451 | 20250407 | 113000 | 794346921 | 4535 | 4535 | 4535 | 4535 | 0 |
| 452 | 20250407 | 112900 | 794346921 | 4535 | 4540 | 4540 | 4535 | 866 |
| 453 | 20250407 | 112800 | 790419281 | 4540 | 4540 | 4540 | 4540 | 134 |
| 454 | 20250407 | 112700 | 789810921 | 4555 | 4555 | 4555 | 4555 | 1 |
| 455 | 20250407 | 112600 | 789806366 | 4555 | 4555 | 4555 | 4540 | 84 |
| 456 | 20250407 | 112500 | 789424496 | 4555 | 4550 | 4555 | 4550 | 235 |
| 457 | 20250407 | 112400 | 788354616 | 4550 | 4545 | 4550 | 4535 | 1368 |
| 458 | 20250407 | 112300 | 782138566 | 4545 | 4545 | 4545 | 4545 | 11 |
| 459 | 20250407 | 112200 | 782088571 | 4545 | 4545 | 4545 | 4545 | 0 |
| 460 | 20250407 | 112100 | 782088571 | 4545 | 4545 | 4545 | 4545 | 54 |
| 461 | 20250407 | 112000 | 781843141 | 4525 | 4525 | 4525 | 4525 | 115 |
| 462 | 20250407 | 111900 | 781322766 | 4525 | 4525 | 4525 | 4525 | 0 |
| 463 | 20250407 | 111800 | 781322766 | 4525 | 4525 | 4545 | 4525 | 737 |
| 464 | 20250407 | 111700 | 777987681 | 4550 | 4550 | 4550 | 4550 | 51 |
| 465 | 20250407 | 111600 | 777755631 | 4550 | 4550 | 4550 | 4525 | 203 |
| 466 | 20250407 | 111500 | 776836986 | 4550 | 4545 | 4550 | 4545 | 2 |
| 467 | 20250407 | 111400 | 776827891 | 4530 | 4550 | 4550 | 4530 | 130 |
| 468 | 20250407 | 111300 | 776238871 | 4550 | 4555 | 4555 | 4530 | 109 |
| 469 | 20250407 | 111200 | 775742951 | 4555 | 4530 | 4555 | 4530 | 457 |
| 470 | 20250407 | 111100 | 773669641 | 4535 | 4540 | 4540 | 4535 | 774 |
| 471 | 20250407 | 111000 | 770158751 | 4540 | 4565 | 4565 | 4540 | 13 |
| 472 | 20250407 | 110900 | 770099531 | 4565 | 4545 | 4565 | 4545 | 174 |
| 473 | 20250407 | 110800 | 769307216 | 4570 | 4570 | 4570 | 4570 | 5 |
| 474 | 20250407 | 110700 | 769284366 | 4570 | 4570 | 4570 | 4570 | 5 |
| 475 | 20250407 | 110600 | 769261516 | 4570 | 4570 | 4570 | 4570 | 4 |
| 476 | 20250407 | 110500 | 769243236 | 4570 | 4570 | 4570 | 4570 | 222 |
| 477 | 20250407 | 110400 | 768228696 | 4570 | 4560 | 4570 | 4550 | 216 |
| 478 | 20250407 | 110300 | 767243121 | 4560 | 4550 | 4560 | 4545 | 63 |
| 479 | 20250407 | 110200 | 766956321 | 4550 | 4545 | 4560 | 4545 | 317 |
| 480 | 20250407 | 110100 | 765515071 | 4570 | 4570 | 4570 | 4570 | 0 |
| 481 | 20250407 | 110000 | 765515071 | 4570 | 4570 | 4570 | 4570 | 0 |
| 482 | 20250407 | 105900 | 765515071 | 4570 | 4565 | 4570 | 4565 | 72 |
| 483 | 20250407 | 105800 | 765186386 | 4565 | 4565 | 4565 | 4565 | 30 |
| 484 | 20250407 | 105700 | 765049436 | 4565 | 4565 | 4565 | 4565 | 0 |
| 485 | 20250407 | 105600 | 765049436 | 4565 | 4565 | 4565 | 4565 | 1 |
| 486 | 20250407 | 105500 | 765044871 | 4565 | 4570 | 4570 | 4565 | 5 |
| 487 | 20250407 | 105400 | 765022026 | 4545 | 4545 | 4545 | 4545 | 0 |
| 488 | 20250407 | 105300 | 765022026 | 4545 | 4565 | 4570 | 4545 | 546 |
| 489 | 20250407 | 105200 | 762539736 | 4540 | 4555 | 4555 | 4540 | 200 |
| 490 | 20250407 | 105100 | 761629766 | 4575 | 4575 | 4575 | 4575 | 66 |
| 491 | 20250407 | 105000 | 761327816 | 4575 | 4575 | 4575 | 4575 | 1 |
| 492 | 20250407 | 104900 | 761323241 | 4540 | 4585 | 4585 | 4540 | 1011 |
| 493 | 20250407 | 104800 | 756690201 | 4585 | 4585 | 4585 | 4585 | 0 |
| 494 | 20250407 | 104700 | 756690201 | 4585 | 4570 | 4585 | 4570 | 2814 |
| 495 | 20250407 | 104600 | 743816201 | 4570 | 4570 | 4570 | 4570 | 5 |
| 496 | 20250407 | 104500 | 743793351 | 4580 | 4550 | 4580 | 4535 | 306 |
| 497 | 20250407 | 104400 | 742402166 | 4585 | 4585 | 4585 | 4585 | 110 |
| 498 | 20250407 | 104300 | 741897816 | 4585 | 4585 | 4585 | 4585 | 69 |
| 499 | 20250407 | 104200 | 741581451 | 4585 | 4585 | 4585 | 4585 | 55 |
| 500 | 20250407 | 104100 | 741329276 | 4585 | 4590 | 4590 | 4585 | 125 |
| 501 | 20250407 | 104000 | 740755736 | 4590 | 4540 | 4590 | 4540 | 2801 |
| 502 | 20250407 | 103900 | 728015091 | 4540 | 4535 | 4540 | 4520 | 2027 |
| 503 | 20250407 | 103800 | 718815601 | 4535 | 4535 | 4535 | 4535 | 2 |
| 504 | 20250407 | 103700 | 718806531 | 4535 | 4535 | 4535 | 4535 | 29 |
| 505 | 20250407 | 103600 | 718675016 | 4535 | 4525 | 4535 | 4525 | 10 |
| 506 | 20250407 | 103500 | 718629676 | 4520 | 4525 | 4525 | 4520 | 822 |
| 507 | 20250407 | 103400 | 714912951 | 4535 | 4535 | 4535 | 4535 | 10 |
| 508 | 20250407 | 103300 | 714867601 | 4535 | 4522 | 4535 | 4522 | 71 |
| 509 | 20250407 | 103200 | 714546070 | 4522 | 4530 | 4530 | 4520 | 605 |
| 510 | 20250407 | 103100 | 711809423 | 4535 | 4535 | 4535 | 4530 | 60 |
| 511 | 20250407 | 103000 | 711537328 | 4535 | 4530 | 4535 | 4530 | 427 |
| 512 | 20250407 | 102900 | 709601383 | 4530 | 4530 | 4535 | 4525 | 442 |
| 513 | 20250407 | 102800 | 707598783 | 4540 | 4540 | 4540 | 4540 | 543 |
| 514 | 20250407 | 102700 | 705133563 | 4540 | 4535 | 4540 | 4535 | 174 |
| 515 | 20250407 | 102600 | 704344343 | 4535 | 4530 | 4535 | 4530 | 290 |
| 516 | 20250407 | 102500 | 703030363 | 4530 | 4530 | 4530 | 4530 | 197 |
| 517 | 20250407 | 102400 | 702137953 | 4530 | 4512 | 4530 | 4510 | 799 |
| 518 | 20250407 | 102300 | 698525986 | 4515 | 4515 | 4515 | 4515 | 146 |
| 519 | 20250407 | 102200 | 697866796 | 4515 | 4505 | 4515 | 4505 | 370 |
| 520 | 20250407 | 102100 | 696198953 | 4505 | 4505 | 4505 | 4505 | 86 |
| 521 | 20250407 | 102000 | 695811523 | 4505 | 4505 | 4505 | 4490 | 223 |
| 522 | 20250407 | 101900 | 694809918 | 4505 | 4490 | 4505 | 4490 | 995 |
| 523 | 20250407 | 101800 | 690341098 | 4490 | 4485 | 4495 | 4485 | 1269 |
| 524 | 20250407 | 101700 | 684644253 | 4485 | 4480 | 4485 | 4480 | 66 |
| 525 | 20250407 | 101600 | 684348508 | 4480 | 4480 | 4480 | 4480 | 39 |
| 526 | 20250407 | 101500 | 684173788 | 4480 | 4480 | 4480 | 4480 | 1 |
| 527 | 20250407 | 101400 | 684169308 | 4475 | 4475 | 4475 | 4465 | 622 |
| 528 | 20250407 | 101300 | 681390343 | 4470 | 4480 | 4480 | 4470 | 74 |
| 529 | 20250407 | 101200 | 681059228 | 4480 | 4480 | 4480 | 4475 | 113 |
| 530 | 20250407 | 101100 | 680553088 | 4480 | 4480 | 4480 | 4470 | 1004 |
| 531 | 20250407 | 101000 | 676062648 | 4480 | 4485 | 4485 | 4480 | 1941 |
| 532 | 20250407 | 100900 | 667366918 | 4485 | 4490 | 4490 | 4485 | 2604 |
| 533 | 20250407 | 100800 | 655684333 | 4485 | 4490 | 4490 | 4485 | 257 |
| 534 | 20250407 | 100700 | 654530743 | 4490 | 4495 | 4495 | 4490 | 327 |
| 535 | 20250407 | 100600 | 653062433 | 4495 | 4490 | 4495 | 4480 | 80 |
| 536 | 20250407 | 100500 | 652703233 | 4490 | 4490 | 4490 | 4490 | 163 |
| 537 | 20250407 | 100400 | 651971363 | 4495 | 4500 | 4500 | 4495 | 88 |
| 538 | 20250407 | 100300 | 651575773 | 4505 | 4505 | 4505 | 4505 | 30 |
| 539 | 20250407 | 100200 | 651440623 | 4495 | 4495 | 4495 | 4495 | 30 |
| 540 | 20250407 | 100100 | 651305773 | 4505 | 4505 | 4505 | 4505 | 70 |
| 541 | 20250407 | 100000 | 650990423 | 4505 | 4500 | 4505 | 4500 | 170 |
| 542 | 20250407 | 095900 | 650224963 | 4500 | 4485 | 4500 | 4485 | 205 |
| 543 | 20250407 | 095800 | 649304823 | 4480 | 4480 | 4480 | 4480 | 47 |
| 544 | 20250407 | 095700 | 649094263 | 4485 | 4485 | 4485 | 4485 | 3 |
| 545 | 20250407 | 095600 | 649080808 | 4485 | 4480 | 4485 | 4480 | 214 |
| 546 | 20250407 | 095500 | 648122033 | 4480 | 4480 | 4480 | 4475 | 1087 |
| 547 | 20250407 | 095400 | 643256753 | 4480 | 4480 | 4480 | 4480 | 0 |
| 548 | 20250407 | 095300 | 643256753 | 4480 | 4500 | 4500 | 4470 | 272 |
| 549 | 20250407 | 095200 | 642036793 | 4500 | 4495 | 4500 | 4485 | 346 |
| 550 | 20250407 | 095100 | 640482513 | 4495 | 4490 | 4495 | 4490 | 82 |
| 551 | 20250407 | 095000 | 640114268 | 4490 | 4480 | 4490 | 4480 | 308 |
| 552 | 20250407 | 094900 | 638733793 | 4480 | 4460 | 4485 | 4450 | 7791 |
| 553 | 20250407 | 094800 | 603984743 | 4460 | 4465 | 4465 | 4450 | 2334 |
| 554 | 20250407 | 094700 | 593578153 | 4465 | 4475 | 4475 | 4465 | 422 |
| 555 | 20250407 | 094600 | 591693778 | 4470 | 4467 | 4475 | 4467 | 34 |
| 556 | 20250407 | 094500 | 591541716 | 4465 | 4470 | 4470 | 4465 | 204 |
| 557 | 20250407 | 094400 | 590630646 | 4475 | 4490 | 4490 | 4470 | 2123 |
| 558 | 20250407 | 094300 | 581128901 | 4485 | 4485 | 4500 | 4480 | 1914 |
| 559 | 20250407 | 094200 | 572550431 | 4490 | 4490 | 4505 | 4490 | 128 |
| 560 | 20250407 | 094100 | 571975071 | 4505 | 4505 | 4505 | 4490 | 111 |
| 561 | 20250407 | 094000 | 571475631 | 4490 | 4495 | 4505 | 4490 | 701 |
| 562 | 20250407 | 093900 | 568326501 | 4505 | 4495 | 4505 | 4490 | 12852 |
| 563 | 20250407 | 093800 | 510608411 | 4500 | 4500 | 4500 | 4490 | 74 |
| 564 | 20250407 | 093700 | 510275771 | 4490 | 4495 | 4500 | 4490 | 114 |
| 565 | 20250407 | 093600 | 509763411 | 4495 | 4495 | 4495 | 4495 | 1761 |
| 566 | 20250407 | 093500 | 501847716 | 4495 | 4490 | 4495 | 4480 | 1857 |
| 567 | 20250407 | 093400 | 493524776 | 4492 | 4510 | 4510 | 4480 | 284 |
| 568 | 20250407 | 093300 | 492249046 | 4510 | 4495 | 4520 | 4490 | 1165 |
| 569 | 20250407 | 093200 | 487011131 | 4490 | 4495 | 4500 | 4485 | 7344 |
| 570 | 20250407 | 093100 | 454041851 | 4490 | 4480 | 4500 | 4475 | 1272 |
| 571 | 20250407 | 093000 | 448331716 | 4485 | 4500 | 4520 | 4480 | 2394 |
| 572 | 20250407 | 092900 | 437577176 | 4490 | 4505 | 4505 | 4485 | 5097 |
| 573 | 20250407 | 092800 | 414685641 | 4500 | 4515 | 4515 | 4490 | 7484 |
| 574 | 20250407 | 092700 | 380997301 | 4520 | 4520 | 4520 | 4515 | 185 |
| 575 | 20250407 | 092600 | 380161281 | 4515 | 4515 | 4515 | 4515 | 274 |
| 576 | 20250407 | 092500 | 378924171 | 4530 | 4530 | 4530 | 4530 | 1 |
| 577 | 20250407 | 092400 | 378919641 | 4535 | 4515 | 4535 | 4515 | 3914 |
| 578 | 20250407 | 092300 | 361239366 | 4515 | 4515 | 4520 | 4515 | 283 |
| 579 | 20250407 | 092200 | 359961108 | 4520 | 4520 | 4520 | 4510 | 1163 |
| 580 | 20250407 | 092100 | 354711503 | 4535 | 4525 | 4535 | 4520 | 4291 |
| 581 | 20250407 | 092000 | 335314793 | 4525 | 4545 | 4560 | 4525 | 1306 |
| 582 | 20250407 | 091900 | 329392563 | 4575 | 4575 | 4575 | 4575 | 2 |
| 583 | 20250407 | 091800 | 329383413 | 4595 | 4600 | 4610 | 4545 | 1322 |
| 584 | 20250407 | 091700 | 323312473 | 4540 | 4575 | 4600 | 4540 | 2731 |
| 585 | 20250407 | 091600 | 310849658 | 4575 | 4570 | 4580 | 4570 | 1669 |
| 586 | 20250407 | 091500 | 303213668 | 4575 | 4575 | 4590 | 4530 | 5188 |
| 587 | 20250407 | 091400 | 279637783 | 4565 | 4575 | 4580 | 4545 | 1488 |
| 588 | 20250407 | 091300 | 272861378 | 4560 | 4560 | 4560 | 4550 | 1308 |
| 589 | 20250407 | 091200 | 266904918 | 4560 | 4570 | 4570 | 4560 | 162 |
| 590 | 20250407 | 091100 | 266166188 | 4560 | 4575 | 4580 | 4545 | 4616 |
| 591 | 20250407 | 091000 | 245120558 | 4565 | 4590 | 4590 | 4565 | 2237 |
| 592 | 20250407 | 090900 | 234906728 | 4590 | 4570 | 4595 | 4565 | 1534 |
| 593 | 20250407 | 090800 | 227899313 | 4565 | 4570 | 4605 | 4560 | 856 |
| 594 | 20250407 | 090700 | 223967698 | 4560 | 4605 | 4610 | 4560 | 260 |
| 595 | 20250407 | 090600 | 222781603 | 4555 | 4605 | 4610 | 4555 | 1128 |
| 596 | 20250407 | 090500 | 217633113 | 4610 | 4610 | 4610 | 4520 | 22822 |
| 597 | 20250407 | 090400 | 114200118 | 4610 | 4650 | 4660 | 4595 | 3773 |
| 598 | 20250407 | 090300 | 96779523 | 4630 | 4742 | 4742 | 4630 | 9784 |
| 599 | 20250407 | 090200 | 51123454 | 4720 | 4680 | 4772 | 4680 | 1983 |
| 600 | 20250407 | 090100 | 41801020 | 4670 | 4670 | 4680 | 4665 | 2182 |
| 601 | 20250407 | 090000 | 31599685 | 4675 | 4690 | 4840 | 4675 | 6685 |