33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 191600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 3 | 20250403 | 191500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20250403 | 191400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20250403 | 191300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20250403 | 191200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20250403 | 191100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20250403 | 191000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20250403 | 190900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20250403 | 190800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20250403 | 190700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20250403 | 190600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20250403 | 190500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20250403 | 190400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20250403 | 190300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20250403 | 190200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20250403 | 190100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20250403 | 190000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20250403 | 185900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20250403 | 185800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20250403 | 185700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20250403 | 185600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20250403 | 185500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20250403 | 185400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20250403 | 185300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20250403 | 185200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20250403 | 185100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20250403 | 185000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20250403 | 184900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20250403 | 184800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20250403 | 184700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20250403 | 184600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 33 | 20250403 | 184500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20250403 | 184400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20250403 | 184300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20250403 | 184200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20250403 | 184100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20250403 | 184000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20250403 | 183900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20250403 | 183800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20250403 | 183700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20250403 | 183600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20250403 | 183500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20250403 | 183400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20250403 | 183300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20250403 | 183200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20250403 | 183100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20250403 | 183000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20250403 | 182900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20250403 | 182800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20250403 | 182700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20250403 | 182600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20250403 | 182500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20250403 | 182400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20250403 | 182300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20250403 | 182200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20250403 | 182100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20250403 | 182000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20250403 | 181900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20250403 | 181800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20250403 | 181700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20250403 | 181600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 63 | 20250403 | 181500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20250403 | 181400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20250403 | 181300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20250403 | 181200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20250403 | 181100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20250403 | 181000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20250403 | 180900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20250403 | 180800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20250403 | 180700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20250403 | 180600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20250403 | 180500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20250403 | 180400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20250403 | 180300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20250403 | 180200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20250403 | 180100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20250403 | 180000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20250403 | 175900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20250403 | 175800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20250403 | 175700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20250403 | 175600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20250403 | 175500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20250403 | 175400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20250403 | 175300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20250403 | 175200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20250403 | 175100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20250403 | 175000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20250403 | 174900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20250403 | 174800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20250403 | 174700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20250403 | 174600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 93 | 20250403 | 174500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20250403 | 174400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20250403 | 174300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20250403 | 174200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20250403 | 174100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20250403 | 174000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20250403 | 173900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20250403 | 173800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20250403 | 173700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20250403 | 173600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20250403 | 173500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20250403 | 173400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20250403 | 173300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20250403 | 173200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20250403 | 173100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20250403 | 173000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20250403 | 172900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20250403 | 172800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20250403 | 172700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20250403 | 172600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20250403 | 172500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20250403 | 172400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20250403 | 172300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20250403 | 172200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20250403 | 172100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20250403 | 172000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20250403 | 171900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20250403 | 171800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20250403 | 171700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20250403 | 171600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 123 | 20250403 | 171500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20250403 | 171400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20250403 | 171300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20250403 | 171200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20250403 | 171100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20250403 | 171000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20250403 | 170900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20250403 | 170800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20250403 | 170700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20250403 | 170600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20250403 | 170500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20250403 | 170400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20250403 | 170300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20250403 | 170200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20250403 | 170100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20250403 | 170000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20250403 | 165900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20250403 | 165800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20250403 | 165700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20250403 | 165600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20250403 | 165500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20250403 | 165400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20250403 | 165300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20250403 | 165200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20250403 | 165100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20250403 | 165000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20250403 | 164900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20250403 | 164800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20250403 | 164700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20250403 | 164600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 153 | 20250403 | 164500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20250403 | 164400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20250403 | 164300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20250403 | 164200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20250403 | 164100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20250403 | 164000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20250403 | 163900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20250403 | 163800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20250403 | 163700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20250403 | 163600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20250403 | 163500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20250403 | 163400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20250403 | 163300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20250403 | 163200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20250403 | 163100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20250403 | 163000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20250403 | 162900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20250403 | 162800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20250403 | 162700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20250403 | 162600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20250403 | 162500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20250403 | 162400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20250403 | 162300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20250403 | 162200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20250403 | 162100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20250403 | 162000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20250403 | 161900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20250403 | 161800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20250403 | 161700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20250403 | 161600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 183 | 20250403 | 161500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20250403 | 161400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20250403 | 161300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20250403 | 161200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20250403 | 161100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20250403 | 161000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20250403 | 160900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20250403 | 160800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20250403 | 160700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20250403 | 160600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20250403 | 160500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20250403 | 160400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20250403 | 160300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20250403 | 160200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20250403 | 160100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20250403 | 160000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20250403 | 155900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20250403 | 155800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20250403 | 155700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20250403 | 155600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20250403 | 155500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20250403 | 155400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20250403 | 155300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20250403 | 155200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20250403 | 155100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20250403 | 155000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20250403 | 154900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20250403 | 154800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20250403 | 154700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20250403 | 154600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 213 | 20250403 | 154500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20250403 | 154400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20250403 | 154300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20250403 | 154200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20250403 | 154100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20250403 | 154000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20250403 | 153900 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20250403 | 153800 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20250403 | 153700 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20250403 | 153600 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20250403 | 153500 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20250403 | 153400 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20250403 | 153300 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20250403 | 153200 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 227 | 20250403 | 153100 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 0 |
| 228 | 20250403 | 153000 | 6423639110 | 16350 | 16350 | 16350 | 16350 | 7030 |
| 229 | 20250403 | 152900 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20250403 | 152800 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 231 | 20250403 | 152700 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 232 | 20250403 | 152600 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 233 | 20250403 | 152500 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 234 | 20250403 | 152400 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 235 | 20250403 | 152300 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 236 | 20250403 | 152200 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 237 | 20250403 | 152100 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 238 | 20250403 | 152000 | 6308698610 | 16460 | 16460 | 16460 | 16460 | 0 |
| 239 | 20250403 | 151900 | 6308698610 | 16460 | 16470 | 16470 | 16430 | 1697 |
| 240 | 20250403 | 151800 | 6280777530 | 16450 | 16520 | 16520 | 16430 | 1000 |
| 241 | 20250403 | 151700 | 6264284780 | 16520 | 16580 | 16610 | 16520 | 641 |
| 242 | 20250403 | 151600 | 6253668670 | 16580 | 16610 | 16620 | 16580 | 208 |
| 243 | 20250403 | 151500 | 6250214160 | 16610 | 16600 | 16610 | 16600 | 403 |
| 244 | 20250403 | 151400 | 6243523670 | 16610 | 16580 | 16620 | 16550 | 242 |
| 245 | 20250403 | 151300 | 6239507070 | 16600 | 16540 | 16600 | 16540 | 583 |
| 246 | 20250403 | 151200 | 6229831690 | 16540 | 16540 | 16620 | 16530 | 570 |
| 247 | 20250403 | 151100 | 6220380930 | 16550 | 16520 | 16550 | 16520 | 111 |
| 248 | 20250403 | 151000 | 6218546200 | 16640 | 16550 | 16650 | 16450 | 1783 |
| 249 | 20250403 | 150900 | 6189006290 | 16550 | 16440 | 16570 | 16380 | 1244 |
| 250 | 20250403 | 150800 | 6168519860 | 16390 | 16440 | 16440 | 16380 | 1574 |
| 251 | 20250403 | 150700 | 6142698930 | 16440 | 16470 | 16470 | 16440 | 71 |
| 252 | 20250403 | 150600 | 6141531060 | 16420 | 16460 | 16500 | 16420 | 532 |
| 253 | 20250403 | 150500 | 6132772470 | 16460 | 16520 | 16540 | 16460 | 1447 |
| 254 | 20250403 | 150400 | 6108879620 | 16530 | 16590 | 16590 | 16530 | 1298 |
| 255 | 20250403 | 150300 | 6087414660 | 16590 | 16510 | 16590 | 16510 | 318 |
| 256 | 20250403 | 150200 | 6082160250 | 16530 | 16470 | 16530 | 16470 | 359 |
| 257 | 20250403 | 150100 | 6076238570 | 16470 | 16410 | 16490 | 16340 | 863 |
| 258 | 20250403 | 150000 | 6062042620 | 16360 | 16270 | 16360 | 16270 | 444 |
| 259 | 20250403 | 145900 | 6054785930 | 16270 | 16310 | 16310 | 16220 | 1341 |
| 260 | 20250403 | 145800 | 6032961680 | 16310 | 16370 | 16370 | 16310 | 832 |
| 261 | 20250403 | 145700 | 6019353880 | 16360 | 16450 | 16480 | 16360 | 326 |
| 262 | 20250403 | 145600 | 6013999070 | 16390 | 16370 | 16450 | 16250 | 841 |
| 263 | 20250403 | 145500 | 6000266960 | 16200 | 16250 | 16390 | 16200 | 2622 |
| 264 | 20250403 | 145400 | 5957666710 | 16250 | 16230 | 16290 | 16230 | 1286 |
| 265 | 20250403 | 145300 | 5936765090 | 16235 | 16300 | 16320 | 16200 | 839 |
| 266 | 20250403 | 145200 | 5923114810 | 16290 | 16210 | 16310 | 16160 | 987 |
| 267 | 20250403 | 145100 | 5907094010 | 16210 | 16060 | 16210 | 16050 | 3661 |
| 268 | 20250403 | 145000 | 5848066210 | 16140 | 16070 | 16170 | 16030 | 4332 |
| 269 | 20250403 | 144900 | 5778455650 | 16210 | 16210 | 16210 | 16210 | 0 |
| 270 | 20250403 | 144800 | 5778455650 | 16210 | 16430 | 16430 | 16210 | 2905 |
| 271 | 20250403 | 144700 | 5731010560 | 16430 | 16530 | 16530 | 16430 | 1987 |
| 272 | 20250403 | 144600 | 5698278860 | 16520 | 16620 | 16650 | 16520 | 2346 |
| 273 | 20250403 | 144500 | 5659373330 | 16620 | 16640 | 16650 | 16620 | 776 |
| 274 | 20250403 | 144400 | 5646461950 | 16640 | 16690 | 16700 | 16640 | 65 |
| 275 | 20250403 | 144300 | 5645377050 | 16630 | 16650 | 16660 | 16630 | 1266 |
| 276 | 20250403 | 144200 | 5624316630 | 16650 | 16700 | 16700 | 16630 | 1413 |
| 277 | 20250403 | 144100 | 5600775770 | 16700 | 16730 | 16730 | 16700 | 182 |
| 278 | 20250403 | 144000 | 5597733950 | 16720 | 16760 | 16760 | 16720 | 456 |
| 279 | 20250403 | 143900 | 5590097320 | 16770 | 16770 | 16770 | 16760 | 290 |
| 280 | 20250403 | 143800 | 5585234920 | 16770 | 16800 | 16800 | 16770 | 1396 |
| 281 | 20250403 | 143700 | 5561792620 | 16800 | 16860 | 16880 | 16800 | 1091 |
| 282 | 20250403 | 143600 | 5543389990 | 16860 | 16860 | 16860 | 16800 | 758 |
| 283 | 20250403 | 143500 | 5530623410 | 16890 | 16840 | 16890 | 16840 | 189 |
| 284 | 20250403 | 143400 | 5527432750 | 16860 | 16830 | 16860 | 16830 | 782 |
| 285 | 20250403 | 143300 | 5514249370 | 16830 | 16820 | 16830 | 16780 | 532 |
| 286 | 20250403 | 143200 | 5505302380 | 16820 | 16820 | 16820 | 16820 | 116 |
| 287 | 20250403 | 143100 | 5503351260 | 16800 | 16800 | 16830 | 16800 | 1472 |
| 288 | 20250403 | 143000 | 5478601370 | 16800 | 16800 | 16810 | 16790 | 356 |
| 289 | 20250403 | 142900 | 5472618210 | 16780 | 16720 | 16780 | 16720 | 341 |
| 290 | 20250403 | 142800 | 5466900470 | 16720 | 16660 | 16720 | 16660 | 279 |
| 291 | 20250403 | 142700 | 5462251730 | 16640 | 16690 | 16690 | 16640 | 213 |
| 292 | 20250403 | 142600 | 5458704430 | 16720 | 16760 | 16760 | 16700 | 1082 |
| 293 | 20250403 | 142500 | 5440617550 | 16780 | 16810 | 16830 | 16780 | 1509 |
| 294 | 20250403 | 142400 | 5415260770 | 16810 | 16750 | 16820 | 16750 | 806 |
| 295 | 20250403 | 142300 | 5401723260 | 16750 | 16690 | 16760 | 16690 | 343 |
| 296 | 20250403 | 142200 | 5395983490 | 16690 | 16620 | 16690 | 16620 | 184 |
| 297 | 20250403 | 142100 | 5392915600 | 16620 | 16640 | 16660 | 16620 | 170 |
| 298 | 20250403 | 142000 | 5390084000 | 16610 | 16640 | 16640 | 16600 | 1566 |
| 299 | 20250403 | 141900 | 5364048510 | 16640 | 16620 | 16640 | 16620 | 600 |
| 300 | 20250403 | 141800 | 5354068690 | 16660 | 16540 | 16660 | 16460 | 1000 |
| 301 | 20250403 | 141700 | 5337558420 | 16480 | 16550 | 16560 | 16460 | 2275 |
| 302 | 20250403 | 141600 | 5299962530 | 16550 | 16600 | 16630 | 16550 | 362 |
| 303 | 20250403 | 141500 | 5293966050 | 16550 | 16590 | 16710 | 16550 | 911 |
| 304 | 20250403 | 141400 | 5278861060 | 16540 | 16510 | 16540 | 16440 | 1761 |
| 305 | 20250403 | 141300 | 5249808190 | 16550 | 16650 | 16750 | 16520 | 2429 |
| 306 | 20250403 | 141200 | 5209535635 | 16640 | 16660 | 16720 | 16640 | 2026 |
| 307 | 20250403 | 141100 | 5175719255 | 16590 | 16580 | 16640 | 16500 | 2441 |
| 308 | 20250403 | 141000 | 5135331075 | 16570 | 16610 | 16610 | 16500 | 2794 |
| 309 | 20250403 | 140900 | 5089117655 | 16660 | 16610 | 16660 | 16600 | 653 |
| 310 | 20250403 | 140800 | 5078248405 | 16610 | 16600 | 16680 | 16600 | 1721 |
| 311 | 20250403 | 140700 | 5049633285 | 16600 | 16720 | 16740 | 16590 | 3767 |
| 312 | 20250403 | 140600 | 4987023935 | 16720 | 16760 | 16830 | 16720 | 733 |
| 313 | 20250403 | 140500 | 4974740115 | 16760 | 16820 | 16840 | 16750 | 1241 |
| 314 | 20250403 | 140400 | 4953904765 | 16860 | 16850 | 16960 | 16810 | 1083 |
| 315 | 20250403 | 140300 | 4935664575 | 16860 | 17000 | 17000 | 16860 | 1946 |
| 316 | 20250403 | 140200 | 4902749345 | 17010 | 17100 | 17130 | 17010 | 3069 |
| 317 | 20250403 | 140100 | 4850405415 | 17140 | 17100 | 17150 | 17030 | 1897 |
| 318 | 20250403 | 140000 | 4817991630 | 17120 | 17000 | 17120 | 17000 | 925 |
| 319 | 20250403 | 135900 | 4802197000 | 17040 | 16990 | 17090 | 16920 | 1030 |
| 320 | 20250403 | 135800 | 4784683380 | 16920 | 16760 | 17250 | 16760 | 2457 |
| 321 | 20250403 | 135700 | 4743039700 | 16760 | 16850 | 16850 | 16700 | 2433 |
| 322 | 20250403 | 135600 | 4702140880 | 16700 | 16600 | 16700 | 16400 | 9583 |
| 323 | 20250403 | 135500 | 4543563605 | 16605 | 16920 | 17000 | 16600 | 6962 |
| 324 | 20250403 | 135400 | 4426382270 | 16900 | 17010 | 17010 | 16900 | 2954 |
| 325 | 20250403 | 135300 | 4376256340 | 17010 | 17200 | 17200 | 17010 | 2661 |
| 326 | 20250403 | 135200 | 4330722350 | 17200 | 17280 | 17280 | 17190 | 2579 |
| 327 | 20250403 | 135100 | 4286337180 | 17340 | 17340 | 17340 | 17210 | 1398 |
| 328 | 20250403 | 135000 | 4262187270 | 17340 | 17520 | 17520 | 17120 | 4203 |
| 329 | 20250403 | 134900 | 4189143350 | 17520 | 17630 | 17630 | 17520 | 3377 |
| 330 | 20250403 | 134800 | 4129799840 | 17670 | 17650 | 17670 | 17620 | 928 |
| 331 | 20250403 | 134700 | 4113434050 | 17650 | 17700 | 17700 | 17650 | 855 |
| 332 | 20250403 | 134600 | 4098329940 | 17700 | 17700 | 17700 | 17700 | 68 |
| 333 | 20250403 | 134500 | 4097126340 | 17670 | 17660 | 17680 | 17660 | 1198 |
| 334 | 20250403 | 134400 | 4075958640 | 17660 | 17700 | 17700 | 17660 | 1023 |
| 335 | 20250403 | 134300 | 4057882450 | 17720 | 17650 | 17720 | 17650 | 575 |
| 336 | 20250403 | 134200 | 4047714800 | 17670 | 17740 | 17740 | 17640 | 4075 |
| 337 | 20250403 | 134100 | 3975599260 | 17740 | 17740 | 17770 | 17740 | 643 |
| 338 | 20250403 | 134000 | 3964185050 | 17740 | 17730 | 17740 | 17730 | 184 |
| 339 | 20250403 | 133900 | 3960921600 | 17730 | 17750 | 17750 | 17720 | 1806 |
| 340 | 20250403 | 133800 | 3928897030 | 17750 | 17750 | 17750 | 17750 | 1000 |
| 341 | 20250403 | 133700 | 3911147030 | 17820 | 17810 | 17820 | 17810 | 16 |
| 342 | 20250403 | 133600 | 3910861930 | 17750 | 17810 | 17840 | 17750 | 282 |
| 343 | 20250403 | 133500 | 3905851050 | 17850 | 17810 | 17850 | 17810 | 163 |
| 344 | 20250403 | 133400 | 3902941920 | 17840 | 17780 | 17840 | 17780 | 123 |
| 345 | 20250403 | 133300 | 3900751030 | 17780 | 17780 | 17780 | 17720 | 116 |
| 346 | 20250403 | 133200 | 3898689150 | 17720 | 17740 | 17750 | 17720 | 1327 |
| 347 | 20250403 | 133100 | 3875142350 | 17740 | 17780 | 17780 | 17740 | 1098 |
| 348 | 20250403 | 133000 | 3855638490 | 17780 | 17820 | 17850 | 17780 | 74 |
| 349 | 20250403 | 132900 | 3854321240 | 17850 | 17820 | 17850 | 17820 | 4 |
| 350 | 20250403 | 132800 | 3854249920 | 17790 | 17800 | 17800 | 17790 | 285 |
| 351 | 20250403 | 132700 | 3849179720 | 17830 | 17830 | 17830 | 17830 | 1 |
| 352 | 20250403 | 132600 | 3849161890 | 17830 | 17840 | 17840 | 17830 | 79 |
| 353 | 20250403 | 132500 | 3847752540 | 17840 | 17750 | 17840 | 17750 | 1613 |
| 354 | 20250403 | 132400 | 3819095560 | 17760 | 17790 | 17800 | 17760 | 431 |
| 355 | 20250403 | 132300 | 3811435900 | 17760 | 17780 | 17780 | 17760 | 342 |
| 356 | 20250403 | 132200 | 3805361300 | 17770 | 17790 | 17790 | 17770 | 1091 |
| 357 | 20250403 | 132100 | 3785966500 | 17780 | 17790 | 17790 | 17780 | 40 |
| 358 | 20250403 | 132000 | 3785255100 | 17780 | 17790 | 17790 | 17770 | 330 |
| 359 | 20250403 | 131900 | 3779388360 | 17800 | 17850 | 17850 | 17800 | 646 |
| 360 | 20250403 | 131800 | 3767881520 | 17840 | 17880 | 17890 | 17840 | 59 |
| 361 | 20250403 | 131700 | 3766826320 | 17820 | 17890 | 17890 | 17820 | 5857 |
| 362 | 20250403 | 131600 | 3662413180 | 17890 | 17910 | 17910 | 17890 | 1025 |
| 363 | 20250403 | 131500 | 3644065800 | 17920 | 17940 | 17940 | 17920 | 457 |
| 364 | 20250403 | 131400 | 3635873360 | 17970 | 17970 | 17970 | 17930 | 99 |
| 365 | 20250403 | 131300 | 3634096640 | 17970 | 17980 | 17980 | 17970 | 247 |
| 366 | 20250403 | 131200 | 3629658030 | 17960 | 17940 | 17960 | 17930 | 98 |
| 367 | 20250403 | 131100 | 3627900350 | 17960 | 17960 | 18040 | 17960 | 1176 |
| 368 | 20250403 | 131000 | 3606733610 | 17910 | 17910 | 17910 | 17910 | 50 |
| 369 | 20250403 | 130900 | 3605838110 | 17910 | 17920 | 17920 | 17910 | 120 |
| 370 | 20250403 | 130800 | 3603687920 | 17920 | 17960 | 17960 | 17920 | 56 |
| 371 | 20250403 | 130700 | 3602684010 | 17990 | 17910 | 18010 | 17910 | 357 |
| 372 | 20250403 | 130600 | 3596270380 | 17920 | 17950 | 17960 | 17920 | 1021 |
| 373 | 20250403 | 130500 | 3577961030 | 17960 | 17960 | 17960 | 17960 | 133 |
| 374 | 20250403 | 130400 | 3575572350 | 17960 | 17960 | 17960 | 17960 | 57 |
| 375 | 20250403 | 130300 | 3574548630 | 18000 | 17980 | 18010 | 17980 | 382 |
| 376 | 20250403 | 130200 | 3567673370 | 17960 | 17960 | 17980 | 17960 | 331 |
| 377 | 20250403 | 130100 | 3561727790 | 18010 | 18000 | 18010 | 18000 | 100 |
| 378 | 20250403 | 130000 | 3559926800 | 18010 | 17960 | 18010 | 17960 | 4 |
| 379 | 20250403 | 125900 | 3559854900 | 17960 | 17940 | 17960 | 17940 | 139 |
| 380 | 20250403 | 125800 | 3557358720 | 17940 | 17950 | 17950 | 17940 | 161 |
| 381 | 20250403 | 125700 | 3554469990 | 17960 | 17960 | 17960 | 17950 | 975 |
| 382 | 20250403 | 125600 | 3536964060 | 17960 | 17975 | 17980 | 17960 | 631 |
| 383 | 20250403 | 125500 | 3525623545 | 17960 | 18010 | 18020 | 17960 | 781 |
| 384 | 20250403 | 125400 | 3511579395 | 18020 | 18060 | 18060 | 18020 | 146 |
| 385 | 20250403 | 125300 | 3508948195 | 18060 | 18070 | 18070 | 18060 | 198 |
| 386 | 20250403 | 125200 | 3505371335 | 18070 | 18070 | 18100 | 18070 | 615 |
| 387 | 20250403 | 125100 | 3494241075 | 18010 | 18040 | 18100 | 18010 | 2731 |
| 388 | 20250403 | 125000 | 3444954695 | 18040 | 18010 | 18040 | 18000 | 752 |
| 389 | 20250403 | 124900 | 3431410585 | 18010 | 18000 | 18010 | 18000 | 83 |
| 390 | 20250403 | 124800 | 3429916565 | 17970 | 17930 | 18010 | 17910 | 2653 |
| 391 | 20250403 | 124700 | 3382362895 | 17900 | 17930 | 17930 | 17900 | 342 |
| 392 | 20250403 | 124600 | 3376236225 | 17900 | 17920 | 17920 | 17900 | 613 |
| 393 | 20250403 | 124500 | 3365254075 | 17920 | 17970 | 17970 | 17920 | 263 |
| 394 | 20250403 | 124400 | 3360528015 | 17970 | 17980 | 17980 | 17970 | 497 |
| 395 | 20250403 | 124300 | 3351595925 | 17990 | 17990 | 18000 | 17980 | 322 |
| 396 | 20250403 | 124200 | 3345803145 | 18050 | 18080 | 18080 | 17970 | 1023 |
| 397 | 20250403 | 124100 | 3327362555 | 18040 | 18100 | 18100 | 18030 | 1726 |
| 398 | 20250403 | 124000 | 3296181135 | 18095 | 18030 | 18095 | 18030 | 749 |
| 399 | 20250403 | 123900 | 3282647535 | 18030 | 17990 | 18030 | 17990 | 806 |
| 400 | 20250403 | 123800 | 3268133975 | 18000 | 17970 | 18000 | 17970 | 858 |
| 401 | 20250403 | 123700 | 3252692255 | 17980 | 17900 | 17980 | 17900 | 325 |
| 402 | 20250403 | 123600 | 3246856055 | 17890 | 17890 | 17890 | 17890 | 367 |
| 403 | 20250403 | 123500 | 3240290425 | 17890 | 17940 | 17940 | 17890 | 58 |
| 404 | 20250403 | 123400 | 3239251935 | 17920 | 17980 | 17980 | 17920 | 110 |
| 405 | 20250403 | 123300 | 3237279535 | 17980 | 17910 | 17980 | 17900 | 352 |
| 406 | 20250403 | 123200 | 3230971815 | 18000 | 17860 | 18000 | 17820 | 1681 |
| 407 | 20250403 | 123100 | 3200978395 | 17870 | 17980 | 17980 | 17870 | 850 |
| 408 | 20250403 | 123000 | 3185720905 | 17980 | 18010 | 18010 | 17980 | 308 |
| 409 | 20250403 | 122900 | 3180177655 | 18010 | 18000 | 18010 | 18000 | 526 |
| 410 | 20250403 | 122800 | 3170707355 | 18010 | 17960 | 18010 | 17960 | 645 |
| 411 | 20250403 | 122700 | 3159101585 | 17960 | 17970 | 17970 | 17960 | 201 |
| 412 | 20250403 | 122600 | 3155491615 | 17940 | 17940 | 17940 | 17940 | 50 |
| 413 | 20250403 | 122500 | 3154594615 | 17940 | 17940 | 17940 | 17940 | 8 |
| 414 | 20250403 | 122400 | 3154451095 | 17890 | 17890 | 17890 | 17890 | 47 |
| 415 | 20250403 | 122300 | 3153610265 | 17870 | 17920 | 17920 | 17870 | 260 |
| 416 | 20250403 | 122200 | 3148961495 | 17940 | 17940 | 17940 | 17940 | 934 |
| 417 | 20250403 | 122100 | 3132205535 | 17940 | 17950 | 17950 | 17940 | 829 |
| 418 | 20250403 | 122000 | 3117331615 | 17940 | 17940 | 17950 | 17940 | 294 |
| 419 | 20250403 | 121900 | 3112056605 | 17940 | 17910 | 17940 | 17910 | 88 |
| 420 | 20250403 | 121800 | 3110480195 | 17910 | 17890 | 17910 | 17890 | 162 |
| 421 | 20250403 | 121700 | 3107581995 | 17890 | 17890 | 17890 | 17890 | 7 |
| 422 | 20250403 | 121600 | 3107456765 | 17890 | 17850 | 17890 | 17850 | 19 |
| 423 | 20250403 | 121500 | 3107116895 | 17850 | 17850 | 17850 | 17850 | 385 |
| 424 | 20250403 | 121400 | 3100244645 | 17850 | 17850 | 17850 | 17850 | 434 |
| 425 | 20250403 | 121300 | 3092497745 | 17850 | 17860 | 17860 | 17850 | 603 |
| 426 | 20250403 | 121200 | 3081733205 | 17860 | 17870 | 17870 | 17860 | 22 |
| 427 | 20250403 | 121100 | 3081340195 | 17870 | 17870 | 17890 | 17850 | 321 |
| 428 | 20250403 | 121000 | 3075607625 | 17960 | 17890 | 17960 | 17850 | 356 |
| 429 | 20250403 | 120900 | 3069246400 | 17870 | 17920 | 17920 | 17860 | 350 |
| 430 | 20250403 | 120800 | 3062987550 | 17910 | 17910 | 17910 | 17910 | 0 |
| 431 | 20250403 | 120700 | 3062987550 | 17910 | 17880 | 17910 | 17880 | 281 |
| 432 | 20250403 | 120600 | 3057958640 | 17860 | 17860 | 17860 | 17860 | 20 |
| 433 | 20250403 | 120500 | 3057601440 | 17860 | 17860 | 17860 | 17860 | 10 |
| 434 | 20250403 | 120400 | 3057422840 | 17850 | 17900 | 17900 | 17850 | 428 |
| 435 | 20250403 | 120300 | 3049779160 | 17900 | 17860 | 17900 | 17860 | 13 |
| 436 | 20250403 | 120200 | 3049546860 | 17870 | 17910 | 17910 | 17870 | 515 |
| 437 | 20250403 | 120100 | 3040333720 | 17900 | 17900 | 17900 | 17900 | 7 |
| 438 | 20250403 | 120000 | 3040208420 | 17900 | 17940 | 17940 | 17900 | 505 |
| 439 | 20250403 | 115900 | 3031159100 | 17940 | 17960 | 17960 | 17940 | 1139 |
| 440 | 20250403 | 115800 | 3010707480 | 17960 | 17990 | 17990 | 17960 | 293 |
| 441 | 20250403 | 115700 | 3005438490 | 17990 | 17990 | 17990 | 17990 | 50 |
| 442 | 20250403 | 115600 | 3004538990 | 17990 | 17970 | 18020 | 17970 | 76 |
| 443 | 20250403 | 115500 | 3003172430 | 17970 | 17970 | 17970 | 17970 | 89 |
| 444 | 20250403 | 115400 | 3001573100 | 17970 | 17960 | 17970 | 17960 | 54 |
| 445 | 20250403 | 115300 | 3000603220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 446 | 20250403 | 115200 | 3000603220 | 17960 | 18020 | 18020 | 17960 | 220 |
| 447 | 20250403 | 115100 | 2996643160 | 18020 | 17960 | 18020 | 17960 | 380 |
| 448 | 20250403 | 115000 | 2989803360 | 17970 | 17980 | 17980 | 17970 | 62 |
| 449 | 20250403 | 114900 | 2988689120 | 18000 | 18000 | 18000 | 18000 | 82 |
| 450 | 20250403 | 114800 | 2987213120 | 17970 | 18000 | 18000 | 17960 | 194 |
| 451 | 20250403 | 114700 | 2983723740 | 18000 | 18000 | 18000 | 18000 | 5 |
| 452 | 20250403 | 114600 | 2983633740 | 18020 | 18020 | 18020 | 18020 | 1 |
| 453 | 20250403 | 114500 | 2983615720 | 17960 | 17960 | 17960 | 17960 | 50 |
| 454 | 20250403 | 114400 | 2982717720 | 17960 | 18000 | 18010 | 17960 | 1388 |
| 455 | 20250403 | 114300 | 2957746180 | 18010 | 18080 | 18080 | 18010 | 535 |
| 456 | 20250403 | 114200 | 2948103180 | 18080 | 18080 | 18090 | 18080 | 211 |
| 457 | 20250403 | 114100 | 2944288290 | 18080 | 18020 | 18080 | 18020 | 698 |
| 458 | 20250403 | 114000 | 2931689260 | 18020 | 18020 | 18020 | 18020 | 5 |
| 459 | 20250403 | 113900 | 2931599160 | 18010 | 18040 | 18080 | 18010 | 213 |
| 460 | 20250403 | 113800 | 2927755300 | 18040 | 18040 | 18050 | 18040 | 68 |
| 461 | 20250403 | 113700 | 2926528450 | 18040 | 18010 | 18040 | 18010 | 237 |
| 462 | 20250403 | 113600 | 2922258730 | 18010 | 18040 | 18070 | 18010 | 1954 |
| 463 | 20250403 | 113500 | 2887009930 | 18040 | 17930 | 18040 | 17930 | 1260 |
| 464 | 20250403 | 113400 | 2864309785 | 17940 | 18000 | 18000 | 17940 | 733 |
| 465 | 20250403 | 113300 | 2851137615 | 18000 | 17990 | 18010 | 17990 | 761 |
| 466 | 20250403 | 113200 | 2837440055 | 18000 | 17960 | 18000 | 17960 | 1270 |
| 467 | 20250403 | 113100 | 2814611405 | 17960 | 17910 | 17960 | 17840 | 1175 |
| 468 | 20250403 | 113000 | 2793543415 | 17910 | 17880 | 17910 | 17880 | 602 |
| 469 | 20250403 | 112900 | 2782772515 | 17820 | 17830 | 17830 | 17820 | 60 |
| 470 | 20250403 | 112800 | 2781703295 | 17820 | 17820 | 17820 | 17820 | 0 |
| 471 | 20250403 | 112700 | 2781703295 | 17820 | 17810 | 17860 | 17810 | 26 |
| 472 | 20250403 | 112600 | 2781239385 | 17810 | 17820 | 17820 | 17810 | 232 |
| 473 | 20250403 | 112500 | 2777106885 | 17820 | 17880 | 17890 | 17820 | 389 |
| 474 | 20250403 | 112400 | 2770165415 | 17880 | 17850 | 17880 | 17850 | 509 |
| 475 | 20250403 | 112300 | 2761079045 | 17800 | 17830 | 17850 | 17800 | 801 |
| 476 | 20250403 | 112200 | 2746795185 | 17830 | 17830 | 17830 | 17830 | 0 |
| 477 | 20250403 | 112100 | 2746795185 | 17830 | 17790 | 17830 | 17790 | 312 |
| 478 | 20250403 | 112000 | 2741237755 | 17790 | 17790 | 17790 | 17790 | 12 |
| 479 | 20250403 | 111900 | 2741024275 | 17790 | 17800 | 17800 | 17790 | 63 |
| 480 | 20250403 | 111800 | 2739903355 | 17790 | 17790 | 17790 | 17790 | 10 |
| 481 | 20250403 | 111700 | 2739725455 | 17790 | 17800 | 17800 | 17790 | 180 |
| 482 | 20250403 | 111600 | 2736523035 | 17800 | 17810 | 17810 | 17800 | 380 |
| 483 | 20250403 | 111500 | 2729758885 | 17800 | 17800 | 17830 | 17800 | 333 |
| 484 | 20250403 | 111400 | 2723831425 | 17790 | 17800 | 17800 | 17790 | 67 |
| 485 | 20250403 | 111300 | 2722639115 | 17800 | 17810 | 17810 | 17800 | 135 |
| 486 | 20250403 | 111200 | 2720235885 | 17810 | 17810 | 17810 | 17810 | 1 |
| 487 | 20250403 | 111100 | 2720218075 | 17810 | 17810 | 17810 | 17810 | 200 |
| 488 | 20250403 | 111000 | 2716656075 | 17810 | 17810 | 17820 | 17810 | 150 |
| 489 | 20250403 | 110900 | 2713984425 | 17810 | 17830 | 17830 | 17780 | 1999 |
| 490 | 20250403 | 110800 | 2678403245 | 17830 | 17830 | 17830 | 17820 | 1527 |
| 491 | 20250403 | 110700 | 2651179895 | 17830 | 17820 | 17830 | 17820 | 663 |
| 492 | 20250403 | 110600 | 2639360305 | 17820 | 17790 | 17820 | 17790 | 178 |
| 493 | 20250403 | 110500 | 2636191435 | 17790 | 17730 | 17790 | 17730 | 151 |
| 494 | 20250403 | 110400 | 2633507885 | 17730 | 17710 | 17730 | 17710 | 267 |
| 495 | 20250403 | 110300 | 2628776635 | 17710 | 17700 | 17740 | 17620 | 3369 |
| 496 | 20250403 | 110200 | 2569158285 | 17700 | 17660 | 17700 | 17660 | 133 |
| 497 | 20250403 | 110100 | 2566807125 | 17660 | 17650 | 17660 | 17640 | 241 |
| 498 | 20250403 | 110000 | 2562552135 | 17630 | 17630 | 17630 | 17630 | 200 |
| 499 | 20250403 | 105900 | 2559026135 | 17630 | 17660 | 17660 | 17620 | 725 |
| 500 | 20250403 | 105800 | 2546239725 | 17660 | 17700 | 17700 | 17660 | 46 |
| 501 | 20250403 | 105700 | 2545426075 | 17690 | 17660 | 17700 | 17660 | 149 |
| 502 | 20250403 | 105600 | 2542791005 | 17660 | 17660 | 17690 | 17650 | 230 |
| 503 | 20250403 | 105500 | 2538730995 | 17660 | 17650 | 17660 | 17650 | 86 |
| 504 | 20250403 | 105400 | 2537213085 | 17650 | 17640 | 17650 | 17640 | 511 |
| 505 | 20250403 | 105300 | 2528197545 | 17640 | 17720 | 17720 | 17640 | 1777 |
| 506 | 20250403 | 105200 | 2496836915 | 17730 | 17700 | 17730 | 17660 | 363 |
| 507 | 20250403 | 105100 | 2490416355 | 17700 | 17700 | 17700 | 17650 | 2361 |
| 508 | 20250403 | 105000 | 2448701545 | 17700 | 17710 | 17710 | 17700 | 179 |
| 509 | 20250403 | 104900 | 2445532925 | 17710 | 17780 | 17780 | 17710 | 32 |
| 510 | 20250403 | 104800 | 2444964535 | 17780 | 17780 | 17780 | 17690 | 516 |
| 511 | 20250403 | 104700 | 2435822305 | 17780 | 17780 | 17780 | 17780 | 100 |
| 512 | 20250403 | 104600 | 2434044305 | 17780 | 17780 | 17780 | 17780 | 110 |
| 513 | 20250403 | 104500 | 2432088505 | 17700 | 17710 | 17710 | 17680 | 1348 |
| 514 | 20250403 | 104400 | 2408240945 | 17700 | 17850 | 17850 | 17700 | 1465 |
| 515 | 20250403 | 104300 | 2382207985 | 17860 | 17820 | 17860 | 17810 | 400 |
| 516 | 20250403 | 104200 | 2375081295 | 17850 | 17840 | 17850 | 17840 | 151 |
| 517 | 20250403 | 104100 | 2372386285 | 17790 | 17790 | 17820 | 17790 | 664 |
| 518 | 20250403 | 104000 | 2360568865 | 17800 | 17800 | 17800 | 17800 | 8 |
| 519 | 20250403 | 103900 | 2360426465 | 17790 | 17740 | 17800 | 17740 | 169 |
| 520 | 20250403 | 103800 | 2357423705 | 17740 | 17740 | 17750 | 17740 | 173 |
| 521 | 20250403 | 103700 | 2354354575 | 17740 | 17780 | 17780 | 17740 | 173 |
| 522 | 20250403 | 103600 | 2351282495 | 17750 | 17790 | 17790 | 17750 | 1238 |
| 523 | 20250403 | 103500 | 2329280635 | 17790 | 17820 | 17820 | 17790 | 704 |
| 524 | 20250403 | 103400 | 2316741815 | 17820 | 17860 | 17860 | 17820 | 95 |
| 525 | 20250403 | 103300 | 2315048755 | 17860 | 17840 | 17860 | 17840 | 405 |
| 526 | 20250403 | 103200 | 2307818565 | 17790 | 17770 | 17880 | 17770 | 444 |
| 527 | 20250403 | 103100 | 2299910325 | 17770 | 17780 | 17810 | 17760 | 118 |
| 528 | 20250403 | 103000 | 2297812905 | 17780 | 17800 | 17810 | 17770 | 643 |
| 529 | 20250403 | 102900 | 2286377545 | 17790 | 17820 | 17820 | 17790 | 373 |
| 530 | 20250403 | 102800 | 2279736645 | 17820 | 17850 | 17850 | 17820 | 370 |
| 531 | 20250403 | 102700 | 2273135345 | 17850 | 17880 | 17880 | 17850 | 440 |
| 532 | 20250403 | 102600 | 2265277755 | 17880 | 17890 | 18000 | 17870 | 1392 |
| 533 | 20250403 | 102500 | 2240309305 | 17930 | 17920 | 17930 | 17920 | 362 |
| 534 | 20250403 | 102400 | 2233820645 | 17920 | 17870 | 17920 | 17870 | 326 |
| 535 | 20250403 | 102300 | 2227982235 | 17870 | 17910 | 17910 | 17870 | 213 |
| 536 | 20250403 | 102200 | 2224170325 | 17910 | 17890 | 17910 | 17890 | 135 |
| 537 | 20250403 | 102100 | 2221754755 | 17870 | 17940 | 17940 | 17870 | 646 |
| 538 | 20250403 | 102000 | 2210189055 | 17940 | 17980 | 17990 | 17940 | 149 |
| 539 | 20250403 | 101900 | 2207512295 | 17980 | 17960 | 17980 | 17950 | 86 |
| 540 | 20250403 | 101800 | 2205967945 | 17940 | 18010 | 18010 | 17940 | 622 |
| 541 | 20250403 | 101700 | 2194774605 | 18010 | 17950 | 18010 | 17950 | 1806 |
| 542 | 20250403 | 101600 | 2162279825 | 17950 | 17890 | 17950 | 17890 | 433 |
| 543 | 20250403 | 101500 | 2154525355 | 17810 | 17860 | 17880 | 17810 | 155 |
| 544 | 20250403 | 101400 | 2151758835 | 17850 | 17790 | 17850 | 17790 | 76 |
| 545 | 20250403 | 101300 | 2150403025 | 17770 | 17820 | 17870 | 17730 | 1207 |
| 546 | 20250403 | 101200 | 2128955615 | 17820 | 17840 | 17870 | 17820 | 84 |
| 547 | 20250403 | 101100 | 2127455665 | 17760 | 17980 | 18000 | 17760 | 1571 |
| 548 | 20250403 | 101000 | 2099408515 | 17980 | 17820 | 17980 | 17820 | 644 |
| 549 | 20250403 | 100900 | 2087881515 | 17760 | 17730 | 17820 | 17720 | 988 |
| 550 | 20250403 | 100800 | 2070326775 | 17720 | 17760 | 17760 | 17720 | 665 |
| 551 | 20250403 | 100700 | 2058525055 | 17740 | 17780 | 17780 | 17720 | 6020 |
| 552 | 20250403 | 100600 | 1951849375 | 17780 | 17720 | 17780 | 17720 | 777 |
| 553 | 20250403 | 100500 | 1938045190 | 17740 | 17860 | 17870 | 17640 | 1300 |
| 554 | 20250403 | 100400 | 1915038670 | 17860 | 17800 | 17870 | 17680 | 3057 |
| 555 | 20250403 | 100300 | 1860818380 | 17800 | 17820 | 17840 | 17760 | 1825 |
| 556 | 20250403 | 100200 | 1828338820 | 17830 | 17840 | 17840 | 17820 | 347 |
| 557 | 20250403 | 100100 | 1822150040 | 17840 | 17860 | 17860 | 17800 | 1391 |
| 558 | 20250403 | 100000 | 1797338210 | 17860 | 17890 | 17920 | 17860 | 616 |
| 559 | 20250403 | 095900 | 1786314670 | 17890 | 17840 | 17890 | 17840 | 285 |
| 560 | 20250403 | 095800 | 1781227100 | 17840 | 17890 | 17890 | 17840 | 889 |
| 561 | 20250403 | 095700 | 1765341790 | 17890 | 17900 | 17900 | 17890 | 111 |
| 562 | 20250403 | 095600 | 1763355890 | 17900 | 17950 | 17990 | 17900 | 252 |
| 563 | 20250403 | 095500 | 1758836430 | 17940 | 17890 | 18000 | 17890 | 661 |
| 564 | 20250403 | 095400 | 1746985750 | 17850 | 17860 | 17860 | 17850 | 374 |
| 565 | 20250403 | 095300 | 1740307450 | 17860 | 17840 | 17890 | 17840 | 527 |
| 566 | 20250403 | 095200 | 1730899250 | 17830 | 17850 | 17900 | 17830 | 215 |
| 567 | 20250403 | 095100 | 1727060700 | 17820 | 17820 | 17820 | 17810 | 381 |
| 568 | 20250403 | 095000 | 1720271780 | 17780 | 17830 | 17830 | 17750 | 1790 |
| 569 | 20250403 | 094900 | 1688445890 | 17880 | 17850 | 17880 | 17830 | 1769 |
| 570 | 20250403 | 094800 | 1656896830 | 17840 | 17880 | 17930 | 17830 | 1533 |
| 571 | 20250403 | 094700 | 1629519650 | 17850 | 17930 | 17930 | 17850 | 232 |
| 572 | 20250403 | 094600 | 1625372280 | 17930 | 17860 | 17940 | 17860 | 256 |
| 573 | 20250403 | 094500 | 1620790900 | 17860 | 17900 | 17900 | 17860 | 276 |
| 574 | 20250403 | 094400 | 1615857170 | 17900 | 17900 | 17930 | 17870 | 161 |
| 575 | 20250403 | 094300 | 1612973290 | 17930 | 17970 | 17970 | 17860 | 3107 |
| 576 | 20250403 | 094200 | 1557256030 | 17960 | 17970 | 18030 | 17960 | 897 |
| 577 | 20250403 | 094100 | 1541139900 | 17970 | 17940 | 18030 | 17940 | 572 |
| 578 | 20250403 | 094000 | 1530856710 | 17960 | 17950 | 18050 | 17940 | 513 |
| 579 | 20250403 | 093900 | 1521632540 | 17890 | 17890 | 17940 | 17890 | 315 |
| 580 | 20250403 | 093800 | 1515994260 | 17890 | 17950 | 17950 | 17890 | 803 |
| 581 | 20250403 | 093700 | 1501609400 | 17950 | 17900 | 18000 | 17890 | 806 |
| 582 | 20250403 | 093600 | 1487147700 | 17900 | 17850 | 17900 | 17840 | 1595 |
| 583 | 20250403 | 093500 | 1458635570 | 17870 | 17850 | 17870 | 17840 | 1094 |
| 584 | 20250403 | 093400 | 1439111440 | 17870 | 17920 | 17920 | 17870 | 1038 |
| 585 | 20250403 | 093300 | 1420536520 | 17920 | 17950 | 17950 | 17900 | 1194 |
| 586 | 20250403 | 093200 | 1399139370 | 18000 | 18000 | 18050 | 17950 | 2497 |
| 587 | 20250403 | 093100 | 1354204670 | 18000 | 18110 | 18120 | 18000 | 979 |
| 588 | 20250403 | 093000 | 1336514450 | 18110 | 18060 | 18110 | 18060 | 391 |
| 589 | 20250403 | 092900 | 1329441150 | 18080 | 17970 | 18120 | 17950 | 1593 |
| 590 | 20250403 | 092800 | 1300639780 | 17950 | 18110 | 18120 | 17950 | 3795 |
| 591 | 20250403 | 092700 | 1232283250 | 18130 | 18060 | 18130 | 18060 | 403 |
| 592 | 20250403 | 092600 | 1224987410 | 18060 | 18120 | 18130 | 18060 | 414 |
| 593 | 20250403 | 092500 | 1217493240 | 18120 | 18130 | 18130 | 18120 | 103 |
| 594 | 20250403 | 092400 | 1215626340 | 18140 | 18090 | 18150 | 18000 | 4302 |
| 595 | 20250403 | 092300 | 1137869720 | 18030 | 18030 | 18150 | 18010 | 884 |
| 596 | 20250403 | 092200 | 1121882060 | 18030 | 18100 | 18100 | 18030 | 1061 |
| 597 | 20250403 | 092100 | 1102706045 | 18100 | 17880 | 18100 | 17880 | 1366 |
| 598 | 20250403 | 092000 | 1078108835 | 17900 | 17890 | 17990 | 17870 | 1347 |
| 599 | 20250403 | 091900 | 1054001075 | 17880 | 17880 | 18000 | 17810 | 2161 |
| 600 | 20250403 | 091800 | 1015434955 | 17910 | 17820 | 17910 | 17790 | 1686 |
| 601 | 20250403 | 091700 | 985363755 | 17830 | 17880 | 17880 | 17800 | 2134 |
| 602 | 20250403 | 091600 | 947329435 | 17830 | 17870 | 17940 | 17820 | 251 |
| 603 | 20250403 | 091500 | 942850975 | 17830 | 17760 | 17870 | 17740 | 2532 |
| 604 | 20250403 | 091400 | 897851625 | 17760 | 17780 | 17790 | 17720 | 2399 |
| 605 | 20250403 | 091300 | 855272355 | 17790 | 17770 | 17830 | 17750 | 5866 |
| 606 | 20250403 | 091200 | 750904285 | 17780 | 17940 | 17940 | 17780 | 2641 |
| 607 | 20250403 | 091100 | 703892695 | 17950 | 18030 | 18050 | 17950 | 4880 |
| 608 | 20250403 | 091000 | 616061385 | 18050 | 18080 | 18090 | 18050 | 1877 |
| 609 | 20250403 | 090900 | 582148375 | 18080 | 18070 | 18100 | 18070 | 1890 |
| 610 | 20250403 | 090800 | 547973955 | 18070 | 18130 | 18130 | 18070 | 607 |
| 611 | 20250403 | 090700 | 536989825 | 18100 | 18210 | 18210 | 18100 | 1061 |
| 612 | 20250403 | 090600 | 517737415 | 18220 | 18150 | 18230 | 18150 | 1032 |
| 613 | 20250403 | 090500 | 498961485 | 18120 | 18110 | 18120 | 18100 | 1101 |
| 614 | 20250403 | 090400 | 479023855 | 18110 | 18230 | 18250 | 18110 | 3655 |
| 615 | 20250403 | 090300 | 412647415 | 18230 | 18070 | 18230 | 18060 | 2642 |
| 616 | 20250403 | 090200 | 364742705 | 18200 | 18310 | 18350 | 18200 | 4022 |
| 617 | 20250403 | 090100 | 291326735 | 18350 | 18340 | 18400 | 18230 | 4037 |
| 618 | 20250403 | 090000 | 217154865 | 18340 | 18010 | 18480 | 18010 | 11813 |