30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 190700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 3 | 20250402 | 190600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 4 | 20250402 | 190500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 5 | 20250402 | 190400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 6 | 20250402 | 190300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 7 | 20250402 | 190200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 8 | 20250402 | 190100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 9 | 20250402 | 190000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 10 | 20250402 | 185900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 11 | 20250402 | 185800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 12 | 20250402 | 185700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 13 | 20250402 | 185600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 14 | 20250402 | 185500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 15 | 20250402 | 185400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 16 | 20250402 | 185300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 17 | 20250402 | 185200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 18 | 20250402 | 185100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 19 | 20250402 | 185000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 20 | 20250402 | 184900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 21 | 20250402 | 184800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 22 | 20250402 | 184700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 23 | 20250402 | 184600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 24 | 20250402 | 184500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 25 | 20250402 | 184400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 26 | 20250402 | 184300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 27 | 20250402 | 184200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 28 | 20250402 | 184100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 29 | 20250402 | 184000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 30 | 20250402 | 183900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 31 | 20250402 | 183800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 32 | 20250402 | 183700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 33 | 20250402 | 183600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 34 | 20250402 | 183500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 35 | 20250402 | 183400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 36 | 20250402 | 183300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 37 | 20250402 | 183200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 38 | 20250402 | 183100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 39 | 20250402 | 183000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 40 | 20250402 | 182900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 41 | 20250402 | 182800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 42 | 20250402 | 182700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 43 | 20250402 | 182600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 44 | 20250402 | 182500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 45 | 20250402 | 182400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 46 | 20250402 | 182300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 47 | 20250402 | 182200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 48 | 20250402 | 182100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 49 | 20250402 | 182000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 50 | 20250402 | 181900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 51 | 20250402 | 181800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 52 | 20250402 | 181700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 53 | 20250402 | 181600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 54 | 20250402 | 181500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 55 | 20250402 | 181400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 56 | 20250402 | 181300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 57 | 20250402 | 181200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 58 | 20250402 | 181100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 59 | 20250402 | 181000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 60 | 20250402 | 180900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 61 | 20250402 | 180800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 62 | 20250402 | 180700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 63 | 20250402 | 180600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 64 | 20250402 | 180500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 65 | 20250402 | 180400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 66 | 20250402 | 180300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 67 | 20250402 | 180200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 68 | 20250402 | 180100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 69 | 20250402 | 180000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 70 | 20250402 | 175900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 71 | 20250402 | 175800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 72 | 20250402 | 175700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 73 | 20250402 | 175600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 74 | 20250402 | 175500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 75 | 20250402 | 175400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 76 | 20250402 | 175300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 77 | 20250402 | 175200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 78 | 20250402 | 175100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 79 | 20250402 | 175000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 80 | 20250402 | 174900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 81 | 20250402 | 174800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 82 | 20250402 | 174700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 83 | 20250402 | 174600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 84 | 20250402 | 174500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 85 | 20250402 | 174400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 86 | 20250402 | 174300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 87 | 20250402 | 174200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 88 | 20250402 | 174100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 89 | 20250402 | 174000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 90 | 20250402 | 173900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 91 | 20250402 | 173800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 92 | 20250402 | 173700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 93 | 20250402 | 173600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 94 | 20250402 | 173500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 95 | 20250402 | 173400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 96 | 20250402 | 173300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 97 | 20250402 | 173200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 98 | 20250402 | 173100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 99 | 20250402 | 173000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 100 | 20250402 | 172900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 101 | 20250402 | 172800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 102 | 20250402 | 172700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 103 | 20250402 | 172600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 104 | 20250402 | 172500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 105 | 20250402 | 172400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 106 | 20250402 | 172300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 107 | 20250402 | 172200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 108 | 20250402 | 172100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 109 | 20250402 | 172000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 110 | 20250402 | 171900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 111 | 20250402 | 171800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 112 | 20250402 | 171700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 113 | 20250402 | 171600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 114 | 20250402 | 171500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 115 | 20250402 | 171400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 116 | 20250402 | 171300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 117 | 20250402 | 171200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 118 | 20250402 | 171100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 119 | 20250402 | 171000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 120 | 20250402 | 170900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 121 | 20250402 | 170800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 122 | 20250402 | 170700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 123 | 20250402 | 170600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 124 | 20250402 | 170500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 125 | 20250402 | 170400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 126 | 20250402 | 170300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 127 | 20250402 | 170200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 128 | 20250402 | 170100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 129 | 20250402 | 170000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 130 | 20250402 | 165900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 131 | 20250402 | 165800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 132 | 20250402 | 165700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 133 | 20250402 | 165600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 134 | 20250402 | 165500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 135 | 20250402 | 165400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 136 | 20250402 | 165300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 137 | 20250402 | 165200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 138 | 20250402 | 165100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 139 | 20250402 | 165000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 140 | 20250402 | 164900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 141 | 20250402 | 164800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 142 | 20250402 | 164700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 143 | 20250402 | 164600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 144 | 20250402 | 164500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 145 | 20250402 | 164400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 146 | 20250402 | 164300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 147 | 20250402 | 164200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 148 | 20250402 | 164100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 149 | 20250402 | 164000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 150 | 20250402 | 163900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 151 | 20250402 | 163800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 152 | 20250402 | 163700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 153 | 20250402 | 163600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 154 | 20250402 | 163500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 155 | 20250402 | 163400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 156 | 20250402 | 163300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 157 | 20250402 | 163200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 158 | 20250402 | 163100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 159 | 20250402 | 163000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 160 | 20250402 | 162900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 161 | 20250402 | 162800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 162 | 20250402 | 162700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 163 | 20250402 | 162600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 164 | 20250402 | 162500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 165 | 20250402 | 162400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 166 | 20250402 | 162300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 167 | 20250402 | 162200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 168 | 20250402 | 162100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 169 | 20250402 | 162000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 170 | 20250402 | 161900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 171 | 20250402 | 161800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 172 | 20250402 | 161700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 173 | 20250402 | 161600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 174 | 20250402 | 161500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 175 | 20250402 | 161400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 176 | 20250402 | 161300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 177 | 20250402 | 161200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 178 | 20250402 | 161100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 179 | 20250402 | 161000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 180 | 20250402 | 160900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 181 | 20250402 | 160800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 182 | 20250402 | 160700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 183 | 20250402 | 160600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 184 | 20250402 | 160500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20250402 | 160400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20250402 | 160300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20250402 | 160200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20250402 | 160100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20250402 | 160000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20250402 | 155900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20250402 | 155800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20250402 | 155700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20250402 | 155600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20250402 | 155500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 195 | 20250402 | 155400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 196 | 20250402 | 155300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 197 | 20250402 | 155200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 198 | 20250402 | 155100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 199 | 20250402 | 155000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 200 | 20250402 | 154900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 201 | 20250402 | 154800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 202 | 20250402 | 154700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 203 | 20250402 | 154600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 204 | 20250402 | 154500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 205 | 20250402 | 154400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 206 | 20250402 | 154300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 207 | 20250402 | 154200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 208 | 20250402 | 154100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 209 | 20250402 | 154000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 210 | 20250402 | 153900 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 211 | 20250402 | 153800 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 212 | 20250402 | 153700 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 213 | 20250402 | 153600 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 214 | 20250402 | 153500 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 215 | 20250402 | 153400 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 216 | 20250402 | 153300 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 217 | 20250402 | 153200 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 218 | 20250402 | 153100 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 0 |
| 219 | 20250402 | 153000 | 2349113358 | 4825 | 4825 | 4825 | 4825 | 19711 |
| 220 | 20250402 | 152900 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 221 | 20250402 | 152800 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 222 | 20250402 | 152700 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 223 | 20250402 | 152600 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 224 | 20250402 | 152500 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 225 | 20250402 | 152400 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 226 | 20250402 | 152300 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 227 | 20250402 | 152200 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 228 | 20250402 | 152100 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 229 | 20250402 | 152000 | 2254007783 | 4825 | 4825 | 4825 | 4825 | 0 |
| 230 | 20250402 | 151900 | 2254007783 | 4825 | 4825 | 4825 | 4820 | 5692 |
| 231 | 20250402 | 151800 | 2226571613 | 4825 | 4825 | 4825 | 4820 | 2132 |
| 232 | 20250402 | 151700 | 2216294553 | 4820 | 4820 | 4825 | 4820 | 1228 |
| 233 | 20250402 | 151600 | 2210373103 | 4820 | 4825 | 4825 | 4820 | 2814 |
| 234 | 20250402 | 151500 | 2196799778 | 4825 | 4820 | 4825 | 4820 | 2152 |
| 235 | 20250402 | 151400 | 2186426668 | 4815 | 4820 | 4820 | 4815 | 7484 |
| 236 | 20250402 | 151300 | 2150359548 | 4820 | 4820 | 4820 | 4815 | 106 |
| 237 | 20250402 | 151200 | 2149848693 | 4825 | 4820 | 4825 | 4815 | 1047 |
| 238 | 20250402 | 151100 | 2144801503 | 4825 | 4820 | 4825 | 4820 | 1721 |
| 239 | 20250402 | 151000 | 2136499733 | 4825 | 4830 | 4830 | 4820 | 2372 |
| 240 | 20250402 | 150900 | 2125059343 | 4835 | 4830 | 4835 | 4825 | 267 |
| 241 | 20250402 | 150800 | 2123770983 | 4830 | 4830 | 4835 | 4830 | 34 |
| 242 | 20250402 | 150700 | 2123606753 | 4825 | 4835 | 4835 | 4825 | 1232 |
| 243 | 20250402 | 150600 | 2117656468 | 4835 | 4845 | 4845 | 4835 | 1739 |
| 244 | 20250402 | 150500 | 2109240993 | 4840 | 4850 | 4850 | 4840 | 1188 |
| 245 | 20250402 | 150400 | 2103485108 | 4845 | 4850 | 4850 | 4845 | 11 |
| 246 | 20250402 | 150300 | 2103431783 | 4850 | 4855 | 4855 | 4850 | 2155 |
| 247 | 20250402 | 150200 | 2092977803 | 4855 | 4855 | 4855 | 4855 | 2457 |
| 248 | 20250402 | 150100 | 2081049068 | 4850 | 4850 | 4855 | 4850 | 527 |
| 249 | 20250402 | 150000 | 2078493068 | 4855 | 4855 | 4855 | 4855 | 0 |
| 250 | 20250402 | 145900 | 2078493068 | 4855 | 4855 | 4855 | 4850 | 1876 |
| 251 | 20250402 | 145800 | 2069394133 | 4855 | 4855 | 4860 | 4850 | 994 |
| 252 | 20250402 | 145700 | 2064570153 | 4855 | 4855 | 4855 | 4855 | 2061 |
| 253 | 20250402 | 145600 | 2054563998 | 4850 | 4855 | 4855 | 4850 | 32 |
| 254 | 20250402 | 145500 | 2054408718 | 4850 | 4855 | 4855 | 4850 | 538 |
| 255 | 20250402 | 145400 | 2051798253 | 4850 | 4855 | 4855 | 4850 | 4466 |
| 256 | 20250402 | 145300 | 2030131223 | 4855 | 4855 | 4855 | 4850 | 173 |
| 257 | 20250402 | 145200 | 2029292018 | 4855 | 4855 | 4855 | 4850 | 4335 |
| 258 | 20250402 | 145100 | 2008246043 | 4855 | 4855 | 4855 | 4850 | 5232 |
| 259 | 20250402 | 145000 | 1982859583 | 4860 | 4855 | 4860 | 4855 | 1300 |
| 260 | 20250402 | 144900 | 1976548063 | 4860 | 4860 | 4860 | 4860 | 250 |
| 261 | 20250402 | 144800 | 1975333063 | 4860 | 4855 | 4860 | 4855 | 1467 |
| 262 | 20250402 | 144700 | 1968210763 | 4860 | 4860 | 4860 | 4860 | 140 |
| 263 | 20250402 | 144600 | 1967530363 | 4855 | 4855 | 4855 | 4855 | 0 |
| 264 | 20250402 | 144500 | 1967530363 | 4855 | 4855 | 4855 | 4855 | 172 |
| 265 | 20250402 | 144400 | 1966695303 | 4855 | 4860 | 4860 | 4855 | 29 |
| 266 | 20250402 | 144300 | 1966554493 | 4860 | 4860 | 4860 | 4855 | 1831 |
| 267 | 20250402 | 144200 | 1957663598 | 4860 | 4860 | 4860 | 4855 | 542 |
| 268 | 20250402 | 144100 | 1955030988 | 4860 | 4860 | 4860 | 4855 | 401 |
| 269 | 20250402 | 144000 | 1953083303 | 4860 | 4855 | 4860 | 4855 | 45 |
| 270 | 20250402 | 143900 | 1952864733 | 4860 | 4860 | 4860 | 4855 | 1847 |
| 271 | 20250402 | 143800 | 1943891373 | 4855 | 4860 | 4860 | 4855 | 1994 |
| 272 | 20250402 | 143700 | 1934204358 | 4860 | 4855 | 4860 | 4855 | 5081 |
| 273 | 20250402 | 143600 | 1909510708 | 4860 | 4860 | 4860 | 4855 | 2346 |
| 274 | 20250402 | 143500 | 1898118338 | 4860 | 4855 | 4860 | 4855 | 71 |
| 275 | 20250402 | 143400 | 1897773283 | 4855 | 4855 | 4855 | 4855 | 35 |
| 276 | 20250402 | 143300 | 1897603358 | 4860 | 4860 | 4860 | 4855 | 3017 |
| 277 | 20250402 | 143200 | 1882942203 | 4865 | 4865 | 4865 | 4865 | 283 |
| 278 | 20250402 | 143100 | 1881565408 | 4865 | 4870 | 4870 | 4865 | 512 |
| 279 | 20250402 | 143000 | 1879074273 | 4870 | 4865 | 4870 | 4865 | 454 |
| 280 | 20250402 | 142900 | 1876865463 | 4865 | 4860 | 4865 | 4860 | 2690 |
| 281 | 20250402 | 142800 | 1863784398 | 4860 | 4860 | 4860 | 4860 | 9336 |
| 282 | 20250402 | 142700 | 1818411438 | 4860 | 4865 | 4865 | 4855 | 12671 |
| 283 | 20250402 | 142600 | 1756818993 | 4870 | 4870 | 4870 | 4870 | 200 |
| 284 | 20250402 | 142500 | 1755844993 | 4865 | 4865 | 4865 | 4865 | 174 |
| 285 | 20250402 | 142400 | 1754998483 | 4865 | 4865 | 4865 | 4865 | 1678 |
| 286 | 20250402 | 142300 | 1746835013 | 4865 | 4865 | 4865 | 4865 | 538 |
| 287 | 20250402 | 142200 | 1744217643 | 4865 | 4865 | 4865 | 4865 | 200 |
| 288 | 20250402 | 142100 | 1743244643 | 4865 | 4865 | 4870 | 4865 | 2052 |
| 289 | 20250402 | 142000 | 1733261618 | 4865 | 4865 | 4870 | 4865 | 3917 |
| 290 | 20250402 | 141900 | 1714205403 | 4865 | 4870 | 4870 | 4865 | 2270 |
| 291 | 20250402 | 141800 | 1703161748 | 4870 | 4870 | 4870 | 4870 | 1687 |
| 292 | 20250402 | 141700 | 1694946058 | 4870 | 4880 | 4880 | 4870 | 1590 |
| 293 | 20250402 | 141600 | 1687200108 | 4880 | 4885 | 4885 | 4880 | 323 |
| 294 | 20250402 | 141500 | 1685623468 | 4885 | 4885 | 4885 | 4885 | 58 |
| 295 | 20250402 | 141400 | 1685340138 | 4885 | 4875 | 4885 | 4875 | 9512 |
| 296 | 20250402 | 141300 | 1638968083 | 4875 | 4870 | 4875 | 4870 | 515 |
| 297 | 20250402 | 141200 | 1636458458 | 4875 | 4875 | 4875 | 4870 | 134 |
| 298 | 20250402 | 141100 | 1635805213 | 4875 | 4880 | 4880 | 4870 | 3937 |
| 299 | 20250402 | 141000 | 1616615633 | 4880 | 4885 | 4885 | 4880 | 1837 |
| 300 | 20250402 | 140900 | 1607649388 | 4885 | 4885 | 4885 | 4885 | 925 |
| 301 | 20250402 | 140800 | 1603130763 | 4885 | 4890 | 4895 | 4885 | 1670 |
| 302 | 20250402 | 140700 | 1594966543 | 4895 | 4900 | 4900 | 4895 | 671 |
| 303 | 20250402 | 140600 | 1591680518 | 4895 | 4895 | 4895 | 4895 | 616 |
| 304 | 20250402 | 140500 | 1588665198 | 4895 | 4895 | 4900 | 4895 | 538 |
| 305 | 20250402 | 140400 | 1586031188 | 4895 | 4900 | 4900 | 4895 | 32 |
| 306 | 20250402 | 140300 | 1585874393 | 4900 | 4900 | 4900 | 4900 | 500 |
| 307 | 20250402 | 140200 | 1583424393 | 4900 | 4900 | 4900 | 4900 | 5 |
| 308 | 20250402 | 140100 | 1583399893 | 4900 | 4900 | 4900 | 4895 | 310 |
| 309 | 20250402 | 140000 | 1581881043 | 4905 | 4905 | 4905 | 4905 | 13 |
| 310 | 20250402 | 135900 | 1581817278 | 4900 | 4900 | 4900 | 4900 | 0 |
| 311 | 20250402 | 135800 | 1581817278 | 4900 | 4905 | 4905 | 4900 | 427 |
| 312 | 20250402 | 135700 | 1579724973 | 4905 | 4905 | 4905 | 4905 | 17 |
| 313 | 20250402 | 135600 | 1579641588 | 4905 | 4905 | 4905 | 4905 | 151 |
| 314 | 20250402 | 135500 | 1578900933 | 4905 | 4905 | 4905 | 4905 | 3692 |
| 315 | 20250402 | 135400 | 1560791673 | 4900 | 4900 | 4900 | 4900 | 100 |
| 316 | 20250402 | 135300 | 1560301673 | 4900 | 4900 | 4900 | 4900 | 1 |
| 317 | 20250402 | 135200 | 1560296773 | 4905 | 4905 | 4905 | 4905 | 6 |
| 318 | 20250402 | 135100 | 1560267343 | 4905 | 4905 | 4905 | 4905 | 15 |
| 319 | 20250402 | 135000 | 1560193768 | 4905 | 4905 | 4905 | 4905 | 410 |
| 320 | 20250402 | 134900 | 1558182718 | 4905 | 4905 | 4905 | 4905 | 527 |
| 321 | 20250402 | 134800 | 1555597783 | 4905 | 4905 | 4905 | 4905 | 820 |
| 322 | 20250402 | 134700 | 1551575683 | 4905 | 4900 | 4905 | 4900 | 932 |
| 323 | 20250402 | 134600 | 1547008858 | 4900 | 4900 | 4900 | 4900 | 0 |
| 324 | 20250402 | 134500 | 1547008858 | 4900 | 4900 | 4900 | 4900 | 50 |
| 325 | 20250402 | 134400 | 1546763858 | 4900 | 4900 | 4900 | 4900 | 205 |
| 326 | 20250402 | 134300 | 1545759358 | 4905 | 4900 | 4905 | 4900 | 4039 |
| 327 | 20250402 | 134200 | 1525968168 | 4900 | 4900 | 4900 | 4885 | 1960 |
| 328 | 20250402 | 134100 | 1516380508 | 4905 | 4905 | 4905 | 4905 | 642 |
| 329 | 20250402 | 134000 | 1513231498 | 4905 | 4905 | 4905 | 4905 | 106 |
| 330 | 20250402 | 133900 | 1512711568 | 4905 | 4905 | 4905 | 4905 | 172 |
| 331 | 20250402 | 133800 | 1511867908 | 4910 | 4915 | 4915 | 4890 | 13312 |
| 332 | 20250402 | 133700 | 1446675148 | 4915 | 4915 | 4915 | 4915 | 109 |
| 333 | 20250402 | 133600 | 1446139413 | 4910 | 4910 | 4910 | 4910 | 213 |
| 334 | 20250402 | 133500 | 1445093583 | 4910 | 4910 | 4910 | 4910 | 1218 |
| 335 | 20250402 | 133400 | 1439113203 | 4905 | 4915 | 4915 | 4905 | 1294 |
| 336 | 20250402 | 133300 | 1432759358 | 4915 | 4920 | 4920 | 4915 | 3522 |
| 337 | 20250402 | 133200 | 1415446918 | 4920 | 4925 | 4925 | 4920 | 918 |
| 338 | 20250402 | 133100 | 1410927858 | 4920 | 4920 | 4920 | 4920 | 0 |
| 339 | 20250402 | 133000 | 1410927858 | 4920 | 4920 | 4920 | 4920 | 0 |
| 340 | 20250402 | 132900 | 1410927858 | 4920 | 4920 | 4920 | 4920 | 110 |
| 341 | 20250402 | 132800 | 1410386658 | 4920 | 4920 | 4920 | 4920 | 180 |
| 342 | 20250402 | 132700 | 1409501058 | 4920 | 4920 | 4920 | 4920 | 467 |
| 343 | 20250402 | 132600 | 1407203418 | 4925 | 4925 | 4925 | 4925 | 0 |
| 344 | 20250402 | 132500 | 1407203418 | 4925 | 4925 | 4925 | 4925 | 1 |
| 345 | 20250402 | 132400 | 1407198493 | 4925 | 4925 | 4925 | 4925 | 202 |
| 346 | 20250402 | 132300 | 1406203643 | 4925 | 4920 | 4925 | 4920 | 2655 |
| 347 | 20250402 | 132200 | 1393136043 | 4925 | 4930 | 4930 | 4925 | 467 |
| 348 | 20250402 | 132100 | 1390835918 | 4925 | 4925 | 4925 | 4925 | 172 |
| 349 | 20250402 | 132000 | 1389988818 | 4925 | 4925 | 4925 | 4925 | 480 |
| 350 | 20250402 | 131900 | 1387624818 | 4930 | 4925 | 4930 | 4925 | 3050 |
| 351 | 20250402 | 131800 | 1372589443 | 4925 | 4925 | 4925 | 4925 | 50 |
| 352 | 20250402 | 131700 | 1372343193 | 4930 | 4930 | 4930 | 4930 | 1 |
| 353 | 20250402 | 131600 | 1372338263 | 4925 | 4925 | 4925 | 4925 | 0 |
| 354 | 20250402 | 131500 | 1372338263 | 4925 | 4925 | 4925 | 4925 | 0 |
| 355 | 20250402 | 131400 | 1372338263 | 4925 | 4930 | 4930 | 4925 | 971 |
| 356 | 20250402 | 131300 | 1367553088 | 4930 | 4930 | 4930 | 4930 | 1512 |
| 357 | 20250402 | 131200 | 1360098928 | 4930 | 4930 | 4930 | 4930 | 4 |
| 358 | 20250402 | 131100 | 1360079208 | 4930 | 4930 | 4930 | 4930 | 93 |
| 359 | 20250402 | 131000 | 1359620718 | 4930 | 4930 | 4930 | 4930 | 1 |
| 360 | 20250402 | 130900 | 1359615788 | 4925 | 4930 | 4930 | 4925 | 115 |
| 361 | 20250402 | 130800 | 1359048868 | 4925 | 4930 | 4930 | 4925 | 39 |
| 362 | 20250402 | 130700 | 1358856618 | 4930 | 4930 | 4930 | 4925 | 116 |
| 363 | 20250402 | 130600 | 1358285238 | 4930 | 4930 | 4930 | 4930 | 61 |
| 364 | 20250402 | 130500 | 1357984508 | 4930 | 4930 | 4930 | 4930 | 0 |
| 365 | 20250402 | 130400 | 1357984508 | 4930 | 4930 | 4930 | 4930 | 100 |
| 366 | 20250402 | 130300 | 1357491508 | 4930 | 4930 | 4930 | 4930 | 1 |
| 367 | 20250402 | 130200 | 1357486578 | 4930 | 4925 | 4930 | 4925 | 277 |
| 368 | 20250402 | 130100 | 1356121203 | 4925 | 4940 | 4940 | 4925 | 2169 |
| 369 | 20250402 | 130000 | 1345428168 | 4940 | 4940 | 4940 | 4940 | 199 |
| 370 | 20250402 | 125900 | 1344445108 | 4935 | 4935 | 4935 | 4935 | 485 |
| 371 | 20250402 | 125800 | 1342051633 | 4935 | 4935 | 4935 | 4935 | 600 |
| 372 | 20250402 | 125700 | 1339090633 | 4930 | 4940 | 4940 | 4930 | 116 |
| 373 | 20250402 | 125600 | 1338517693 | 4940 | 4940 | 4940 | 4940 | 6 |
| 374 | 20250402 | 125500 | 1338488053 | 4955 | 4955 | 4955 | 4955 | 0 |
| 375 | 20250402 | 125400 | 1338488053 | 4955 | 4930 | 4955 | 4930 | 1220 |
| 376 | 20250402 | 125300 | 1332450418 | 4945 | 4935 | 4945 | 4930 | 1194 |
| 377 | 20250402 | 125200 | 1326556438 | 4940 | 4940 | 4940 | 4940 | 1540 |
| 378 | 20250402 | 125100 | 1318948838 | 4940 | 4925 | 4940 | 4925 | 2882 |
| 379 | 20250402 | 125000 | 1304729273 | 4920 | 4925 | 4925 | 4920 | 80 |
| 380 | 20250402 | 124900 | 1304335523 | 4925 | 4910 | 4925 | 4910 | 4786 |
| 381 | 20250402 | 124800 | 1280795638 | 4910 | 4910 | 4910 | 4910 | 225 |
| 382 | 20250402 | 124700 | 1279690888 | 4915 | 4915 | 4915 | 4915 | 2 |
| 383 | 20250402 | 124600 | 1279681058 | 4915 | 4910 | 4915 | 4910 | 1286 |
| 384 | 20250402 | 124500 | 1273366298 | 4910 | 4905 | 4910 | 4905 | 2504 |
| 385 | 20250402 | 124400 | 1261071673 | 4910 | 4910 | 4910 | 4910 | 0 |
| 386 | 20250402 | 124300 | 1261071673 | 4910 | 4910 | 4910 | 4910 | 0 |
| 387 | 20250402 | 124200 | 1261071673 | 4910 | 4910 | 4910 | 4910 | 0 |
| 388 | 20250402 | 124100 | 1261071673 | 4910 | 4905 | 4910 | 4905 | 2500 |
| 389 | 20250402 | 124000 | 1248798348 | 4905 | 4905 | 4905 | 4905 | 0 |
| 390 | 20250402 | 123900 | 1248798348 | 4905 | 4905 | 4905 | 4905 | 0 |
| 391 | 20250402 | 123800 | 1248798348 | 4905 | 4905 | 4905 | 4900 | 256 |
| 392 | 20250402 | 123700 | 1247542673 | 4905 | 4905 | 4905 | 4905 | 448 |
| 393 | 20250402 | 123600 | 1245345233 | 4905 | 4905 | 4905 | 4905 | 35 |
| 394 | 20250402 | 123500 | 1245173558 | 4900 | 4905 | 4905 | 4900 | 21 |
| 395 | 20250402 | 123400 | 1245070558 | 4905 | 4905 | 4905 | 4905 | 399 |
| 396 | 20250402 | 123300 | 1243113463 | 4905 | 4905 | 4905 | 4905 | 674 |
| 397 | 20250402 | 123200 | 1239807493 | 4905 | 4905 | 4905 | 4905 | 70 |
| 398 | 20250402 | 123100 | 1239464143 | 4905 | 4905 | 4905 | 4905 | 60 |
| 399 | 20250402 | 123000 | 1239169843 | 4905 | 4900 | 4905 | 4895 | 1025 |
| 400 | 20250402 | 122900 | 1234148443 | 4895 | 4895 | 4895 | 4895 | 0 |
| 401 | 20250402 | 122800 | 1234148443 | 4895 | 4897 | 4897 | 4895 | 280 |
| 402 | 20250402 | 122700 | 1232777443 | 4895 | 4900 | 4905 | 4895 | 3392 |
| 403 | 20250402 | 122600 | 1216157698 | 4905 | 4905 | 4905 | 4905 | 57 |
| 404 | 20250402 | 122500 | 1215878113 | 4900 | 4905 | 4915 | 4900 | 934 |
| 405 | 20250402 | 122400 | 1211298003 | 4900 | 4895 | 4900 | 4895 | 4263 |
| 406 | 20250402 | 122300 | 1190415568 | 4895 | 4905 | 4905 | 4895 | 2357 |
| 407 | 20250402 | 122200 | 1178872963 | 4905 | 4910 | 4910 | 4900 | 14681 |
| 408 | 20250402 | 122100 | 1106864118 | 4915 | 4915 | 4915 | 4915 | 3 |
| 409 | 20250402 | 122000 | 1106849373 | 4910 | 4910 | 4915 | 4910 | 16 |
| 410 | 20250402 | 121900 | 1106770808 | 4915 | 4915 | 4915 | 4915 | 4 |
| 411 | 20250402 | 121800 | 1106751148 | 4915 | 4920 | 4920 | 4915 | 257 |
| 412 | 20250402 | 121700 | 1105487958 | 4920 | 4920 | 4920 | 4920 | 0 |
| 413 | 20250402 | 121600 | 1105487958 | 4920 | 4920 | 4920 | 4920 | 20 |
| 414 | 20250402 | 121500 | 1105389558 | 4920 | 4920 | 4920 | 4920 | 101 |
| 415 | 20250402 | 121400 | 1104892638 | 4915 | 4915 | 4915 | 4915 | 0 |
| 416 | 20250402 | 121300 | 1104892638 | 4915 | 4915 | 4915 | 4915 | 354 |
| 417 | 20250402 | 121200 | 1103152728 | 4915 | 4920 | 4920 | 4915 | 8160 |
| 418 | 20250402 | 121100 | 1063008838 | 4925 | 4920 | 4925 | 4920 | 6 |
| 419 | 20250402 | 121000 | 1062979293 | 4920 | 4920 | 4920 | 4920 | 45 |
| 420 | 20250402 | 120900 | 1062757893 | 4920 | 4920 | 4920 | 4920 | 1809 |
| 421 | 20250402 | 120800 | 1053857613 | 4925 | 4925 | 4925 | 4925 | 10 |
| 422 | 20250402 | 120700 | 1053808363 | 4925 | 4930 | 4930 | 4920 | 1504 |
| 423 | 20250402 | 120600 | 1046403878 | 4930 | 4930 | 4930 | 4930 | 200 |
| 424 | 20250402 | 120500 | 1045417878 | 4930 | 4930 | 4930 | 4930 | 0 |
| 425 | 20250402 | 120400 | 1045417878 | 4930 | 4930 | 4935 | 4930 | 236 |
| 426 | 20250402 | 120300 | 1044254393 | 4930 | 4930 | 4930 | 4930 | 192 |
| 427 | 20250402 | 120200 | 1043307833 | 4930 | 4930 | 4930 | 4930 | 1 |
| 428 | 20250402 | 120100 | 1043302903 | 4930 | 4925 | 4930 | 4925 | 234 |
| 429 | 20250402 | 120000 | 1042149948 | 4930 | 4930 | 4930 | 4925 | 493 |
| 430 | 20250402 | 115900 | 1039719463 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20250402 | 115800 | 1039719463 | 4930 | 4930 | 4930 | 4930 | 34 |
| 432 | 20250402 | 115700 | 1039551843 | 4925 | 4925 | 4925 | 4925 | 375 |
| 433 | 20250402 | 115600 | 1037704968 | 4925 | 4925 | 4925 | 4925 | 215 |
| 434 | 20250402 | 115500 | 1036646093 | 4925 | 4925 | 4925 | 4925 | 56 |
| 435 | 20250402 | 115400 | 1036370293 | 4925 | 4925 | 4925 | 4925 | 470 |
| 436 | 20250402 | 115300 | 1034055543 | 4920 | 4920 | 4920 | 4920 | 19 |
| 437 | 20250402 | 115200 | 1033962063 | 4925 | 4925 | 4925 | 4925 | 0 |
| 438 | 20250402 | 115100 | 1033962063 | 4925 | 4925 | 4925 | 4925 | 0 |
| 439 | 20250402 | 115000 | 1033962063 | 4925 | 4925 | 4925 | 4925 | 0 |
| 440 | 20250402 | 114900 | 1033962063 | 4925 | 4925 | 4925 | 4925 | 364 |
| 441 | 20250402 | 114800 | 1032169363 | 4925 | 4925 | 4925 | 4925 | 1 |
| 442 | 20250402 | 114700 | 1032164438 | 4920 | 4925 | 4925 | 4920 | 2 |
| 443 | 20250402 | 114600 | 1032154593 | 4925 | 4925 | 4925 | 4925 | 153 |
| 444 | 20250402 | 114500 | 1031401068 | 4925 | 4925 | 4925 | 4925 | 1732 |
| 445 | 20250402 | 114400 | 1022870968 | 4925 | 4925 | 4925 | 4925 | 40 |
| 446 | 20250402 | 114300 | 1022673968 | 4925 | 4925 | 4925 | 4925 | 0 |
| 447 | 20250402 | 114200 | 1022673968 | 4925 | 4925 | 4925 | 4925 | 210 |
| 448 | 20250402 | 114100 | 1021639718 | 4925 | 4925 | 4925 | 4925 | 33 |
| 449 | 20250402 | 114000 | 1021477193 | 4925 | 4925 | 4925 | 4925 | 38 |
| 450 | 20250402 | 113900 | 1021290043 | 4925 | 4925 | 4925 | 4920 | 1598 |
| 451 | 20250402 | 113800 | 1013421603 | 4925 | 4925 | 4925 | 4925 | 694 |
| 452 | 20250402 | 113700 | 1010003653 | 4925 | 4925 | 4925 | 4925 | 12 |
| 453 | 20250402 | 113600 | 1009944553 | 4925 | 4925 | 4925 | 4925 | 328 |
| 454 | 20250402 | 113500 | 1008329153 | 4925 | 4930 | 4930 | 4925 | 865 |
| 455 | 20250402 | 113400 | 1004068528 | 4930 | 4930 | 4930 | 4930 | 56 |
| 456 | 20250402 | 113300 | 1003792448 | 4930 | 4930 | 4930 | 4930 | 2 |
| 457 | 20250402 | 113200 | 1003782588 | 4930 | 4935 | 4935 | 4925 | 409 |
| 458 | 20250402 | 113100 | 1001767583 | 4935 | 4935 | 4935 | 4935 | 1 |
| 459 | 20250402 | 113000 | 1001762648 | 4925 | 4935 | 4935 | 4925 | 166 |
| 460 | 20250402 | 112900 | 1000944788 | 4935 | 4935 | 4935 | 4935 | 74 |
| 461 | 20250402 | 112800 | 1000579598 | 4935 | 4925 | 4940 | 4920 | 1272 |
| 462 | 20250402 | 112700 | 994301913 | 4930 | 4920 | 4930 | 4920 | 2024 |
| 463 | 20250402 | 112600 | 984332548 | 4925 | 4922 | 4925 | 4922 | 20 |
| 464 | 20250402 | 112500 | 984234054 | 4925 | 4925 | 4925 | 4925 | 122 |
| 465 | 20250402 | 112400 | 983633204 | 4920 | 4920 | 4920 | 4920 | 0 |
| 466 | 20250402 | 112300 | 983633204 | 4920 | 4920 | 4920 | 4920 | 2314 |
| 467 | 20250402 | 112200 | 972248324 | 4920 | 4920 | 4920 | 4920 | 18 |
| 468 | 20250402 | 112100 | 972159764 | 4915 | 4915 | 4915 | 4915 | 1490 |
| 469 | 20250402 | 112000 | 964836414 | 4920 | 4920 | 4920 | 4920 | 0 |
| 470 | 20250402 | 111900 | 964836414 | 4920 | 4920 | 4920 | 4920 | 0 |
| 471 | 20250402 | 111800 | 964836414 | 4920 | 4925 | 4925 | 4920 | 704 |
| 472 | 20250402 | 111700 | 961370874 | 4920 | 4920 | 4920 | 4920 | 22 |
| 473 | 20250402 | 111600 | 961262634 | 4920 | 4920 | 4920 | 4920 | 78 |
| 474 | 20250402 | 111500 | 960878874 | 4925 | 4925 | 4925 | 4925 | 51 |
| 475 | 20250402 | 111400 | 960627699 | 4920 | 4920 | 4920 | 4920 | 951 |
| 476 | 20250402 | 111300 | 955948779 | 4920 | 4925 | 4925 | 4920 | 2 |
| 477 | 20250402 | 111200 | 955938934 | 4925 | 4920 | 4925 | 4920 | 1157 |
| 478 | 20250402 | 111100 | 950245449 | 4925 | 4925 | 4925 | 4925 | 151 |
| 479 | 20250402 | 111000 | 949501774 | 4930 | 4930 | 4930 | 4930 | 2 |
| 480 | 20250402 | 110900 | 949491914 | 4925 | 4930 | 4930 | 4925 | 416 |
| 481 | 20250402 | 110800 | 947442984 | 4930 | 4930 | 4930 | 4930 | 70 |
| 482 | 20250402 | 110700 | 947097884 | 4930 | 4930 | 4930 | 4930 | 0 |
| 483 | 20250402 | 110600 | 947097884 | 4930 | 4925 | 4930 | 4925 | 574 |
| 484 | 20250402 | 110500 | 944269934 | 4925 | 4930 | 4930 | 4925 | 909 |
| 485 | 20250402 | 110400 | 939793094 | 4930 | 4930 | 4930 | 4930 | 20 |
| 486 | 20250402 | 110300 | 939694494 | 4935 | 4935 | 4935 | 4935 | 198 |
| 487 | 20250402 | 110200 | 938717364 | 4935 | 4930 | 4935 | 4930 | 565 |
| 488 | 20250402 | 110100 | 935931644 | 4930 | 4930 | 4930 | 4925 | 1098 |
| 489 | 20250402 | 110000 | 930519409 | 4930 | 4925 | 4930 | 4925 | 93 |
| 490 | 20250402 | 105900 | 930060969 | 4930 | 4930 | 4930 | 4930 | 0 |
| 491 | 20250402 | 105800 | 930060969 | 4930 | 4930 | 4930 | 4930 | 939 |
| 492 | 20250402 | 105700 | 925431699 | 4925 | 4925 | 4925 | 4925 | 0 |
| 493 | 20250402 | 105600 | 925431699 | 4925 | 4925 | 4925 | 4925 | 11 |
| 494 | 20250402 | 105500 | 925377524 | 4920 | 4920 | 4920 | 4920 | 0 |
| 495 | 20250402 | 105400 | 925377524 | 4920 | 4925 | 4925 | 4920 | 591 |
| 496 | 20250402 | 105300 | 922467854 | 4920 | 4920 | 4920 | 4920 | 547 |
| 497 | 20250402 | 105200 | 919776614 | 4920 | 4920 | 4920 | 4920 | 60 |
| 498 | 20250402 | 105100 | 919481414 | 4915 | 4915 | 4915 | 4915 | 12 |
| 499 | 20250402 | 105000 | 919422434 | 4920 | 4920 | 4920 | 4920 | 5 |
| 500 | 20250402 | 104900 | 919397834 | 4920 | 4915 | 4920 | 4915 | 705 |
| 501 | 20250402 | 104800 | 915931769 | 4910 | 4910 | 4915 | 4905 | 2530 |
| 502 | 20250402 | 104700 | 903514214 | 4910 | 4910 | 4910 | 4905 | 4040 |
| 503 | 20250402 | 104600 | 883681454 | 4915 | 4915 | 4915 | 4915 | 551 |
| 504 | 20250402 | 104500 | 880973289 | 4915 | 4915 | 4915 | 4915 | 134 |
| 505 | 20250402 | 104400 | 880314679 | 4915 | 4915 | 4915 | 4915 | 16 |
| 506 | 20250402 | 104300 | 880236039 | 4915 | 4915 | 4915 | 4915 | 370 |
| 507 | 20250402 | 104200 | 878417489 | 4915 | 4915 | 4915 | 4915 | 947 |
| 508 | 20250402 | 104100 | 873762984 | 4915 | 4915 | 4915 | 4915 | 200 |
| 509 | 20250402 | 104000 | 872779984 | 4920 | 4920 | 4920 | 4920 | 50 |
| 510 | 20250402 | 103900 | 872533984 | 4915 | 4915 | 4920 | 4910 | 653 |
| 511 | 20250402 | 103800 | 869325154 | 4915 | 4915 | 4915 | 4910 | 1135 |
| 512 | 20250402 | 103700 | 863749544 | 4915 | 4920 | 4920 | 4915 | 832 |
| 513 | 20250402 | 103600 | 859659764 | 4915 | 4920 | 4920 | 4915 | 474 |
| 514 | 20250402 | 103500 | 857329684 | 4920 | 4925 | 4925 | 4920 | 887 |
| 515 | 20250402 | 103400 | 852964699 | 4925 | 4920 | 4925 | 4920 | 2 |
| 516 | 20250402 | 103300 | 852954854 | 4925 | 4925 | 4925 | 4925 | 417 |
| 517 | 20250402 | 103200 | 850901129 | 4920 | 4920 | 4925 | 4920 | 549 |
| 518 | 20250402 | 103100 | 848199399 | 4925 | 4925 | 4925 | 4925 | 99 |
| 519 | 20250402 | 103000 | 847711824 | 4925 | 4920 | 4925 | 4920 | 20 |
| 520 | 20250402 | 102900 | 847613374 | 4920 | 4920 | 4920 | 4920 | 262 |
| 521 | 20250402 | 102800 | 846324334 | 4920 | 4920 | 4920 | 4920 | 0 |
| 522 | 20250402 | 102700 | 846324334 | 4920 | 4945 | 4945 | 4920 | 1277 |
| 523 | 20250402 | 102600 | 840040334 | 4945 | 4915 | 4945 | 4915 | 1460 |
| 524 | 20250402 | 102500 | 832864324 | 4930 | 4915 | 4930 | 4910 | 4109 |
| 525 | 20250402 | 102400 | 812659514 | 4910 | 4910 | 4910 | 4910 | 1434 |
| 526 | 20250402 | 102300 | 805618574 | 4910 | 4915 | 4915 | 4910 | 897 |
| 527 | 20250402 | 102200 | 801213974 | 4915 | 4915 | 4915 | 4915 | 451 |
| 528 | 20250402 | 102100 | 798997309 | 4920 | 4925 | 4925 | 4915 | 2099 |
| 529 | 20250402 | 102000 | 788671254 | 4920 | 4925 | 4925 | 4920 | 1897 |
| 530 | 20250402 | 101900 | 779336994 | 4925 | 4925 | 4925 | 4925 | 245 |
| 531 | 20250402 | 101800 | 778130369 | 4925 | 4930 | 4930 | 4925 | 401 |
| 532 | 20250402 | 101700 | 776155439 | 4930 | 4925 | 4930 | 4920 | 657 |
| 533 | 20250402 | 101600 | 772920284 | 4925 | 4925 | 4925 | 4925 | 0 |
| 534 | 20250402 | 101500 | 772920284 | 4925 | 4930 | 4930 | 4925 | 58 |
| 535 | 20250402 | 101400 | 772634579 | 4930 | 4930 | 4930 | 4930 | 40 |
| 536 | 20250402 | 101300 | 772437379 | 4930 | 4925 | 4930 | 4925 | 415 |
| 537 | 20250402 | 101200 | 770392594 | 4925 | 4925 | 4925 | 4925 | 1 |
| 538 | 20250402 | 101100 | 770387669 | 4925 | 4925 | 4925 | 4925 | 876 |
| 539 | 20250402 | 101000 | 766073369 | 4925 | 4925 | 4925 | 4920 | 372 |
| 540 | 20250402 | 100900 | 764241579 | 4925 | 4925 | 4925 | 4925 | 200 |
| 541 | 20250402 | 100800 | 763256579 | 4920 | 4925 | 4925 | 4920 | 220 |
| 542 | 20250402 | 100700 | 762174089 | 4925 | 4925 | 4930 | 4925 | 27 |
| 543 | 20250402 | 100600 | 762041034 | 4925 | 4915 | 4925 | 4915 | 2057 |
| 544 | 20250402 | 100500 | 751920904 | 4925 | 4925 | 4925 | 4920 | 5318 |
| 545 | 20250402 | 100400 | 725755599 | 4925 | 4935 | 4935 | 4925 | 500 |
| 546 | 20250402 | 100300 | 723292389 | 4925 | 4935 | 4935 | 4925 | 1550 |
| 547 | 20250402 | 100200 | 715649114 | 4935 | 4930 | 4935 | 4930 | 304 |
| 548 | 20250402 | 100100 | 714150284 | 4935 | 4935 | 4935 | 4935 | 21 |
| 549 | 20250402 | 100000 | 714046649 | 4930 | 4930 | 4930 | 4930 | 279 |
| 550 | 20250402 | 095900 | 712671179 | 4930 | 4930 | 4930 | 4930 | 868 |
| 551 | 20250402 | 095800 | 708391939 | 4930 | 4930 | 4930 | 4930 | 0 |
| 552 | 20250402 | 095700 | 708391939 | 4930 | 4935 | 4935 | 4930 | 584 |
| 553 | 20250402 | 095600 | 705512114 | 4935 | 4935 | 4935 | 4930 | 383 |
| 554 | 20250402 | 095500 | 703622059 | 4935 | 4940 | 4940 | 4935 | 7763 |
| 555 | 20250402 | 095400 | 665295994 | 4940 | 4950 | 4950 | 4940 | 1309 |
| 556 | 20250402 | 095300 | 658825454 | 4950 | 4945 | 4950 | 4945 | 214 |
| 557 | 20250402 | 095200 | 657766164 | 4940 | 4940 | 4940 | 4940 | 1420 |
| 558 | 20250402 | 095100 | 650751364 | 4940 | 4935 | 4940 | 4935 | 2566 |
| 559 | 20250402 | 095000 | 638087604 | 4935 | 4940 | 4940 | 4935 | 4872 |
| 560 | 20250402 | 094900 | 614021339 | 4940 | 4940 | 4940 | 4940 | 555 |
| 561 | 20250402 | 094800 | 611279639 | 4940 | 4950 | 4950 | 4935 | 518 |
| 562 | 20250402 | 094700 | 608722574 | 4940 | 4950 | 4950 | 4935 | 2771 |
| 563 | 20250402 | 094600 | 595044299 | 4950 | 4955 | 4955 | 4950 | 77 |
| 564 | 20250402 | 094500 | 594662839 | 4950 | 4955 | 4955 | 4940 | 1878 |
| 565 | 20250402 | 094400 | 585366654 | 4955 | 4950 | 4960 | 4950 | 1005 |
| 566 | 20250402 | 094300 | 580391614 | 4940 | 4940 | 4950 | 4940 | 128 |
| 567 | 20250402 | 094200 | 579759259 | 4940 | 4955 | 4955 | 4940 | 858 |
| 568 | 20250402 | 094100 | 575515689 | 4950 | 4950 | 4950 | 4950 | 269 |
| 569 | 20250402 | 094000 | 574184139 | 4940 | 4940 | 4940 | 4940 | 0 |
| 570 | 20250402 | 093900 | 574184139 | 4940 | 4940 | 4940 | 4940 | 3 |
| 571 | 20250402 | 093800 | 574169319 | 4935 | 4925 | 4935 | 4925 | 124 |
| 572 | 20250402 | 093700 | 573558329 | 4925 | 4925 | 4930 | 4910 | 797 |
| 573 | 20250402 | 093600 | 569639479 | 4935 | 4920 | 4935 | 4920 | 751 |
| 574 | 20250402 | 093500 | 565943064 | 4915 | 4915 | 4915 | 4915 | 1200 |
| 575 | 20250402 | 093400 | 560045064 | 4915 | 4925 | 4935 | 4915 | 1538 |
| 576 | 20250402 | 093300 | 552483224 | 4925 | 4910 | 4925 | 4910 | 2815 |
| 577 | 20250402 | 093200 | 538661499 | 4905 | 4915 | 4915 | 4905 | 1873 |
| 578 | 20250402 | 093100 | 529469974 | 4915 | 4920 | 4920 | 4915 | 481 |
| 579 | 20250402 | 093000 | 527105064 | 4920 | 4920 | 4940 | 4920 | 282 |
| 580 | 20250402 | 092900 | 525717499 | 4915 | 4915 | 4940 | 4915 | 1567 |
| 581 | 20250402 | 092800 | 518015069 | 4950 | 4920 | 4950 | 4905 | 2580 |
| 582 | 20250402 | 092700 | 505332389 | 4910 | 4920 | 4920 | 4910 | 793 |
| 583 | 20250402 | 092600 | 501438274 | 4925 | 4955 | 4955 | 4905 | 24094 |
| 584 | 20250402 | 092500 | 382398769 | 4955 | 4965 | 4965 | 4955 | 3266 |
| 585 | 20250402 | 092400 | 366199354 | 4965 | 4975 | 4975 | 4965 | 49 |
| 586 | 20250402 | 092300 | 365956059 | 4975 | 4975 | 4980 | 4960 | 8651 |
| 587 | 20250402 | 092200 | 322976054 | 4980 | 4985 | 4985 | 4980 | 1395 |
| 588 | 20250402 | 092100 | 316028884 | 4985 | 4985 | 4985 | 4980 | 3298 |
| 589 | 20250402 | 092000 | 299598454 | 4985 | 4990 | 4990 | 4980 | 4990 |
| 590 | 20250402 | 091900 | 274736334 | 4990 | 4990 | 4990 | 4990 | 35 |
| 591 | 20250402 | 091800 | 274561684 | 4990 | 4995 | 4995 | 4990 | 265 |
| 592 | 20250402 | 091700 | 273238129 | 4995 | 4995 | 4995 | 4990 | 1222 |
| 593 | 20250402 | 091600 | 267137529 | 4985 | 5007 | 5007 | 4985 | 753 |
| 594 | 20250402 | 091500 | 263379965 | 5020 | 5020 | 5020 | 5020 | 1 |
| 595 | 20250402 | 091400 | 263374945 | 4990 | 4985 | 5050 | 4985 | 1304 |
| 596 | 20250402 | 091300 | 256851710 | 4980 | 4975 | 4980 | 4975 | 2359 |
| 597 | 20250402 | 091200 | 245104390 | 4980 | 4990 | 4990 | 4980 | 4544 |
| 598 | 20250402 | 091100 | 222462720 | 4990 | 4990 | 4990 | 4985 | 707 |
| 599 | 20250402 | 091000 | 218935045 | 4990 | 4985 | 4990 | 4980 | 2021 |
| 600 | 20250402 | 090900 | 208857465 | 4985 | 4995 | 4995 | 4985 | 1846 |
| 601 | 20250402 | 090800 | 199647670 | 4995 | 5010 | 5010 | 4995 | 6910 |
| 602 | 20250402 | 090700 | 165092860 | 5020 | 5020 | 5030 | 5020 | 951 |
| 603 | 20250402 | 090600 | 160318750 | 5020 | 5020 | 5030 | 5020 | 1230 |
| 604 | 20250402 | 090500 | 154144020 | 5020 | 5030 | 5030 | 5010 | 6223 |
| 605 | 20250402 | 090400 | 122947020 | 5030 | 5050 | 5050 | 5020 | 3918 |
| 606 | 20250402 | 090300 | 103240860 | 5050 | 5060 | 5060 | 5040 | 3717 |
| 607 | 20250402 | 090200 | 84464120 | 5060 | 5080 | 5090 | 5050 | 5250 |
| 608 | 20250402 | 090100 | 57853890 | 5090 | 5130 | 5130 | 5080 | 4104 |
| 609 | 20250402 | 090000 | 36840950 | 5090 | 5080 | 5160 | 5080 | 7233 |