31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 193800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 3 | 20250409 | 193700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20250409 | 193600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20250409 | 193500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20250409 | 193400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20250409 | 193300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20250409 | 193200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20250409 | 193100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20250409 | 193000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20250409 | 192900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20250409 | 192800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20250409 | 192700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20250409 | 192600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20250409 | 192500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20250409 | 192400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20250409 | 192300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20250409 | 192200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20250409 | 192100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20250409 | 192000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20250409 | 191900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20250409 | 191800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20250409 | 191700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20250409 | 191600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20250409 | 191500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20250409 | 191400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20250409 | 191300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20250409 | 191200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20250409 | 191100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20250409 | 191000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20250409 | 190900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20250409 | 190800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 33 | 20250409 | 190700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20250409 | 190600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20250409 | 190500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20250409 | 190400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20250409 | 190300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20250409 | 190200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20250409 | 190100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20250409 | 190000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20250409 | 185900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20250409 | 185800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20250409 | 185700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20250409 | 185600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20250409 | 185500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20250409 | 185400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20250409 | 185300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20250409 | 185200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20250409 | 185100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20250409 | 185000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20250409 | 184900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20250409 | 184800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20250409 | 184700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20250409 | 184600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20250409 | 184500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20250409 | 184400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20250409 | 184300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20250409 | 184200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20250409 | 184100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20250409 | 184000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20250409 | 183900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20250409 | 183800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 63 | 20250409 | 183700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20250409 | 183600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20250409 | 183500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20250409 | 183400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20250409 | 183300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20250409 | 183200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20250409 | 183100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20250409 | 183000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20250409 | 182900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20250409 | 182800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20250409 | 182700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20250409 | 182600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20250409 | 182500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20250409 | 182400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20250409 | 182300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20250409 | 182200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20250409 | 182100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20250409 | 182000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20250409 | 181900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20250409 | 181800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20250409 | 181700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20250409 | 181600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20250409 | 181500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20250409 | 181400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20250409 | 181300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20250409 | 181200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20250409 | 181100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20250409 | 181000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20250409 | 180900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20250409 | 180800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 93 | 20250409 | 180700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20250409 | 180600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20250409 | 180500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20250409 | 180400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20250409 | 180300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20250409 | 180200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20250409 | 180100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20250409 | 180000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20250409 | 175900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20250409 | 175800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20250409 | 175700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20250409 | 175600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20250409 | 175500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20250409 | 175400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20250409 | 175300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20250409 | 175200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20250409 | 175100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20250409 | 175000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20250409 | 174900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20250409 | 174800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20250409 | 174700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20250409 | 174600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20250409 | 174500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20250409 | 174400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20250409 | 174300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20250409 | 174200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20250409 | 174100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20250409 | 174000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20250409 | 173900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20250409 | 173800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 123 | 20250409 | 173700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20250409 | 173600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20250409 | 173500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20250409 | 173400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20250409 | 173300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20250409 | 173200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20250409 | 173100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20250409 | 173000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20250409 | 172900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20250409 | 172800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20250409 | 172700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20250409 | 172600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20250409 | 172500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20250409 | 172400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20250409 | 172300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20250409 | 172200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20250409 | 172100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20250409 | 172000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20250409 | 171900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20250409 | 171800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20250409 | 171700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20250409 | 171600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20250409 | 171500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20250409 | 171400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20250409 | 171300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20250409 | 171200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20250409 | 171100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20250409 | 171000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20250409 | 170900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20250409 | 170800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 153 | 20250409 | 170700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20250409 | 170600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20250409 | 170500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20250409 | 170400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20250409 | 170300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20250409 | 170200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20250409 | 170100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20250409 | 170000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20250409 | 165900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20250409 | 165800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20250409 | 165700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20250409 | 165600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20250409 | 165500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20250409 | 165400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20250409 | 165300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20250409 | 165200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20250409 | 165100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20250409 | 165000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20250409 | 164900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20250409 | 164800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20250409 | 164700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20250409 | 164600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20250409 | 164500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20250409 | 164400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20250409 | 164300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20250409 | 164200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20250409 | 164100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20250409 | 164000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20250409 | 163900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20250409 | 163800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 183 | 20250409 | 163700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20250409 | 163600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20250409 | 163500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20250409 | 163400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20250409 | 163300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20250409 | 163200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20250409 | 163100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20250409 | 163000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20250409 | 162900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20250409 | 162800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20250409 | 162700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20250409 | 162600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20250409 | 162500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20250409 | 162400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20250409 | 162300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20250409 | 162200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20250409 | 162100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20250409 | 162000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20250409 | 161900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20250409 | 161800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20250409 | 161700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20250409 | 161600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20250409 | 161500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20250409 | 161400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20250409 | 161300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20250409 | 161200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20250409 | 161100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20250409 | 161000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20250409 | 160900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20250409 | 160800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 213 | 20250409 | 160700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20250409 | 160600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20250409 | 160500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20250409 | 160400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20250409 | 160300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20250409 | 160200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20250409 | 160100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20250409 | 160000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20250409 | 155900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20250409 | 155800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20250409 | 155700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20250409 | 155600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20250409 | 155500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20250409 | 155400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20250409 | 155300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20250409 | 155200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20250409 | 155100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20250409 | 155000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20250409 | 154900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20250409 | 154800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20250409 | 154700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20250409 | 154600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20250409 | 154500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20250409 | 154400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20250409 | 154300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20250409 | 154200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20250409 | 154100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20250409 | 154000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20250409 | 153900 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20250409 | 153800 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 243 | 20250409 | 153700 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20250409 | 153600 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20250409 | 153500 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20250409 | 153400 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20250409 | 153300 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20250409 | 153200 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20250409 | 153100 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 0 |
| 250 | 20250409 | 153000 | 6188036240 | 5800 | 5800 | 5800 | 5800 | 3419 |
| 251 | 20250409 | 152900 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 252 | 20250409 | 152800 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 253 | 20250409 | 152700 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 254 | 20250409 | 152600 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 255 | 20250409 | 152500 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 256 | 20250409 | 152400 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 257 | 20250409 | 152300 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 258 | 20250409 | 152200 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 259 | 20250409 | 152100 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 260 | 20250409 | 152000 | 6168206040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 261 | 20250409 | 151900 | 6168206040 | 5820 | 5830 | 5830 | 5820 | 1071 |
| 262 | 20250409 | 151800 | 6161965030 | 5830 | 5840 | 5840 | 5830 | 3416 |
| 263 | 20250409 | 151700 | 6142016010 | 5840 | 5840 | 5840 | 5840 | 389 |
| 264 | 20250409 | 151600 | 6139744250 | 5840 | 5840 | 5840 | 5840 | 108 |
| 265 | 20250409 | 151500 | 6139113530 | 5840 | 5840 | 5840 | 5840 | 206 |
| 266 | 20250409 | 151400 | 6137910490 | 5840 | 5820 | 5850 | 5820 | 1888 |
| 267 | 20250409 | 151300 | 6126895770 | 5830 | 5810 | 5830 | 5800 | 1154 |
| 268 | 20250409 | 151200 | 6120182070 | 5810 | 5810 | 5810 | 5800 | 1691 |
| 269 | 20250409 | 151100 | 6110358780 | 5810 | 5820 | 5820 | 5810 | 398 |
| 270 | 20250409 | 151000 | 6108043150 | 5820 | 5820 | 5830 | 5820 | 1006 |
| 271 | 20250409 | 150900 | 6102184920 | 5830 | 5820 | 5830 | 5820 | 95 |
| 272 | 20250409 | 150800 | 6101632000 | 5820 | 5820 | 5840 | 5820 | 68 |
| 273 | 20250409 | 150700 | 6101236220 | 5850 | 5850 | 5850 | 5850 | 47 |
| 274 | 20250409 | 150600 | 6100961270 | 5850 | 5830 | 5850 | 5830 | 265 |
| 275 | 20250409 | 150500 | 6099416030 | 5830 | 5850 | 5850 | 5820 | 2485 |
| 276 | 20250409 | 150400 | 6084930730 | 5840 | 5840 | 5860 | 5840 | 1088 |
| 277 | 20250409 | 150300 | 6078562590 | 5850 | 5850 | 5850 | 5850 | 0 |
| 278 | 20250409 | 150200 | 6078562590 | 5850 | 5840 | 5850 | 5840 | 229 |
| 279 | 20250409 | 150100 | 6077225220 | 5860 | 5860 | 5860 | 5850 | 272 |
| 280 | 20250409 | 150000 | 6075631630 | 5840 | 5850 | 5850 | 5840 | 2529 |
| 281 | 20250409 | 145900 | 6060861150 | 5840 | 5830 | 5840 | 5830 | 855 |
| 282 | 20250409 | 145800 | 6055873330 | 5810 | 5810 | 5810 | 5810 | 31 |
| 283 | 20250409 | 145700 | 6055693220 | 5810 | 5820 | 5820 | 5810 | 666 |
| 284 | 20250409 | 145600 | 6051817990 | 5820 | 5820 | 5820 | 5820 | 90 |
| 285 | 20250409 | 145500 | 6051294190 | 5820 | 5820 | 5820 | 5820 | 32 |
| 286 | 20250409 | 145400 | 6051107950 | 5820 | 5800 | 5830 | 5800 | 2769 |
| 287 | 20250409 | 145300 | 6035025080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 288 | 20250409 | 145200 | 6035025080 | 5800 | 5800 | 5800 | 5800 | 0 |
| 289 | 20250409 | 145100 | 6035025080 | 5800 | 5790 | 5800 | 5790 | 271 |
| 290 | 20250409 | 145000 | 6033453300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 291 | 20250409 | 144900 | 6033453300 | 5800 | 5790 | 5800 | 5790 | 469 |
| 292 | 20250409 | 144800 | 6030735350 | 5790 | 5760 | 5790 | 5760 | 961 |
| 293 | 20250409 | 144700 | 6025178990 | 5760 | 5770 | 5780 | 5760 | 2389 |
| 294 | 20250409 | 144600 | 6011394540 | 5780 | 5780 | 5780 | 5780 | 77 |
| 295 | 20250409 | 144500 | 6010949480 | 5770 | 5770 | 5770 | 5770 | 1 |
| 296 | 20250409 | 144400 | 6010943710 | 5770 | 5770 | 5790 | 5770 | 1057 |
| 297 | 20250409 | 144300 | 6004844800 | 5790 | 5770 | 5790 | 5770 | 83 |
| 298 | 20250409 | 144200 | 6004365870 | 5770 | 5770 | 5770 | 5770 | 977 |
| 299 | 20250409 | 144100 | 5998728580 | 5790 | 5790 | 5790 | 5790 | 500 |
| 300 | 20250409 | 144000 | 5995833580 | 5780 | 5780 | 5780 | 5770 | 4764 |
| 301 | 20250409 | 143900 | 5968316710 | 5790 | 5790 | 5790 | 5790 | 495 |
| 302 | 20250409 | 143800 | 5965450660 | 5790 | 5790 | 5800 | 5790 | 2633 |
| 303 | 20250409 | 143700 | 5950205090 | 5790 | 5790 | 5790 | 5790 | 787 |
| 304 | 20250409 | 143600 | 5945648360 | 5790 | 5800 | 5800 | 5790 | 150 |
| 305 | 20250409 | 143500 | 5944779690 | 5800 | 5790 | 5800 | 5790 | 212 |
| 306 | 20250409 | 143400 | 5943552200 | 5790 | 5790 | 5790 | 5790 | 160 |
| 307 | 20250409 | 143300 | 5942625800 | 5790 | 5800 | 5800 | 5790 | 4441 |
| 308 | 20250409 | 143200 | 5916874320 | 5800 | 5800 | 5800 | 5800 | 330 |
| 309 | 20250409 | 143100 | 5914960320 | 5800 | 5810 | 5810 | 5800 | 861 |
| 310 | 20250409 | 143000 | 5909966420 | 5800 | 5820 | 5820 | 5800 | 676 |
| 311 | 20250409 | 142900 | 5906038990 | 5810 | 5820 | 5820 | 5810 | 2761 |
| 312 | 20250409 | 142800 | 5889985350 | 5820 | 5820 | 5820 | 5820 | 224 |
| 313 | 20250409 | 142700 | 5888681670 | 5830 | 5820 | 5830 | 5820 | 6 |
| 314 | 20250409 | 142600 | 5888646700 | 5830 | 5830 | 5830 | 5830 | 109 |
| 315 | 20250409 | 142500 | 5888011230 | 5820 | 5820 | 5840 | 5820 | 406 |
| 316 | 20250409 | 142400 | 5885644450 | 5840 | 5840 | 5840 | 5840 | 1 |
| 317 | 20250409 | 142300 | 5885638610 | 5820 | 5820 | 5820 | 5820 | 259 |
| 318 | 20250409 | 142200 | 5884131230 | 5820 | 5820 | 5820 | 5820 | 73 |
| 319 | 20250409 | 142100 | 5883706370 | 5820 | 5830 | 5830 | 5820 | 210 |
| 320 | 20250409 | 142000 | 5882484100 | 5820 | 5820 | 5820 | 5820 | 0 |
| 321 | 20250409 | 141900 | 5882484100 | 5820 | 5830 | 5830 | 5820 | 1141 |
| 322 | 20250409 | 141800 | 5875832120 | 5830 | 5840 | 5840 | 5830 | 1186 |
| 323 | 20250409 | 141700 | 5868908390 | 5840 | 5840 | 5860 | 5840 | 1024 |
| 324 | 20250409 | 141600 | 5862925370 | 5840 | 5840 | 5840 | 5840 | 986 |
| 325 | 20250409 | 141500 | 5857167130 | 5840 | 5850 | 5850 | 5840 | 280 |
| 326 | 20250409 | 141400 | 5855531780 | 5840 | 5870 | 5870 | 5840 | 1822 |
| 327 | 20250409 | 141300 | 5844876360 | 5860 | 5840 | 5870 | 5840 | 4526 |
| 328 | 20250409 | 141200 | 5818320540 | 5840 | 5770 | 5890 | 5770 | 15365 |
| 329 | 20250409 | 141100 | 5728431450 | 5790 | 5770 | 5790 | 5770 | 366 |
| 330 | 20250409 | 141000 | 5726316410 | 5770 | 5780 | 5790 | 5770 | 2658 |
| 331 | 20250409 | 140900 | 5710975980 | 5800 | 5790 | 5800 | 5780 | 803 |
| 332 | 20250409 | 140800 | 5706333650 | 5790 | 5780 | 5790 | 5780 | 575 |
| 333 | 20250409 | 140700 | 5703010090 | 5780 | 5790 | 5790 | 5780 | 3017 |
| 334 | 20250409 | 140600 | 5685555910 | 5800 | 5800 | 5800 | 5800 | 2802 |
| 335 | 20250409 | 140500 | 5669304310 | 5810 | 5830 | 5830 | 5810 | 1159 |
| 336 | 20250409 | 140400 | 5662567660 | 5810 | 5810 | 5820 | 5810 | 1248 |
| 337 | 20250409 | 140300 | 5655316500 | 5810 | 5820 | 5860 | 5810 | 6056 |
| 338 | 20250409 | 140200 | 5620046880 | 5820 | 5840 | 5840 | 5820 | 652 |
| 339 | 20250409 | 140100 | 5616248420 | 5840 | 5840 | 5860 | 5840 | 1519 |
| 340 | 20250409 | 140000 | 5607377430 | 5840 | 5840 | 5880 | 5840 | 6547 |
| 341 | 20250409 | 135900 | 5569022110 | 5850 | 5820 | 5870 | 5810 | 9009 |
| 342 | 20250409 | 135800 | 5516374970 | 5820 | 5820 | 5820 | 5810 | 1797 |
| 343 | 20250409 | 135700 | 5505924140 | 5820 | 5780 | 5840 | 5770 | 13680 |
| 344 | 20250409 | 135600 | 5426217510 | 5800 | 5790 | 5810 | 5790 | 662 |
| 345 | 20250409 | 135500 | 5422380470 | 5790 | 5790 | 5800 | 5780 | 682 |
| 346 | 20250409 | 135400 | 5418436120 | 5790 | 5790 | 5800 | 5780 | 743 |
| 347 | 20250409 | 135300 | 5414135930 | 5800 | 5790 | 5810 | 5780 | 174 |
| 348 | 20250409 | 135200 | 5413128690 | 5810 | 5800 | 5810 | 5790 | 828 |
| 349 | 20250409 | 135100 | 5408329620 | 5800 | 5710 | 5840 | 5700 | 10859 |
| 350 | 20250409 | 135000 | 5345572240 | 5710 | 5720 | 5720 | 5710 | 2017 |
| 351 | 20250409 | 134900 | 5334046260 | 5720 | 5720 | 5740 | 5720 | 1579 |
| 352 | 20250409 | 134800 | 5324995390 | 5740 | 5740 | 5740 | 5720 | 752 |
| 353 | 20250409 | 134700 | 5320687420 | 5740 | 5680 | 5740 | 5660 | 9131 |
| 354 | 20250409 | 134600 | 5268836180 | 5680 | 5690 | 5750 | 5680 | 6374 |
| 355 | 20250409 | 134500 | 5232558330 | 5690 | 5720 | 5730 | 5690 | 4491 |
| 356 | 20250409 | 134400 | 5206943200 | 5720 | 5730 | 5730 | 5720 | 6219 |
| 357 | 20250409 | 134300 | 5171341380 | 5740 | 5780 | 5780 | 5740 | 5751 |
| 358 | 20250409 | 134200 | 5138244690 | 5780 | 5750 | 5820 | 5740 | 2184 |
| 359 | 20250409 | 134100 | 5125610490 | 5750 | 5760 | 5790 | 5750 | 4181 |
| 360 | 20250409 | 134000 | 5101508320 | 5760 | 5750 | 5770 | 5730 | 4918 |
| 361 | 20250409 | 133900 | 5073284040 | 5780 | 5770 | 5780 | 5730 | 3401 |
| 362 | 20250409 | 133800 | 5053705450 | 5750 | 5750 | 5760 | 5710 | 10568 |
| 363 | 20250409 | 133700 | 4993124640 | 5750 | 5770 | 5800 | 5750 | 8239 |
| 364 | 20250409 | 133600 | 4945651420 | 5770 | 5770 | 5840 | 5750 | 23218 |
| 365 | 20250409 | 133500 | 4811467430 | 5780 | 5850 | 5850 | 5770 | 12227 |
| 366 | 20250409 | 133400 | 4740461270 | 5850 | 5790 | 5890 | 5770 | 34625 |
| 367 | 20250409 | 133300 | 4538442590 | 5790 | 5850 | 5930 | 5780 | 60223 |
| 368 | 20250409 | 133200 | 4187463120 | 5850 | 6070 | 6250 | 5820 | 230730 |
| 369 | 20250409 | 133100 | 2788600400 | 6070 | 5850 | 6090 | 5800 | 106849 |
| 370 | 20250409 | 133000 | 2152607460 | 5850 | 5900 | 6080 | 5780 | 176092 |
| 371 | 20250409 | 132900 | 1110432070 | 5900 | 5890 | 5950 | 5890 | 13815 |
| 372 | 20250409 | 132800 | 1028564250 | 5890 | 5890 | 5890 | 5880 | 260 |
| 373 | 20250409 | 132700 | 1027032860 | 5860 | 5890 | 5890 | 5840 | 482 |
| 374 | 20250409 | 132600 | 1024209390 | 5870 | 5890 | 5900 | 5870 | 256 |
| 375 | 20250409 | 132500 | 1022703660 | 5890 | 5910 | 5910 | 5890 | 573 |
| 376 | 20250409 | 132400 | 1019320410 | 5910 | 5910 | 5910 | 5900 | 246 |
| 377 | 20250409 | 132300 | 1017868140 | 5930 | 5920 | 5930 | 5920 | 851 |
| 378 | 20250409 | 132200 | 1012823310 | 5920 | 5930 | 5930 | 5910 | 590 |
| 379 | 20250409 | 132100 | 1009328530 | 5920 | 5910 | 5970 | 5900 | 1849 |
| 380 | 20250409 | 132000 | 998376190 | 5910 | 5940 | 5970 | 5900 | 2096 |
| 381 | 20250409 | 131900 | 985921270 | 5950 | 5910 | 5950 | 5900 | 5875 |
| 382 | 20250409 | 131800 | 950990750 | 5940 | 5930 | 5990 | 5910 | 6160 |
| 383 | 20250409 | 131700 | 914265970 | 5900 | 5920 | 5970 | 5870 | 3758 |
| 384 | 20250409 | 131600 | 891929660 | 5920 | 5860 | 5920 | 5850 | 5971 |
| 385 | 20250409 | 131500 | 856734330 | 5870 | 5820 | 5870 | 5820 | 1017 |
| 386 | 20250409 | 131400 | 850784730 | 5810 | 5820 | 5820 | 5810 | 137 |
| 387 | 20250409 | 131300 | 849988210 | 5810 | 5820 | 5820 | 5810 | 749 |
| 388 | 20250409 | 131200 | 845630020 | 5860 | 5860 | 5860 | 5860 | 5 |
| 389 | 20250409 | 131100 | 845600720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 390 | 20250409 | 131000 | 845600720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 391 | 20250409 | 130900 | 845600720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 392 | 20250409 | 130800 | 845600720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 393 | 20250409 | 130700 | 845600720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 394 | 20250409 | 130600 | 845600720 | 5820 | 5820 | 5820 | 5820 | 5 |
| 395 | 20250409 | 130500 | 845571620 | 5810 | 5830 | 5830 | 5810 | 1027 |
| 396 | 20250409 | 130400 | 839593340 | 5840 | 5860 | 5860 | 5830 | 1197 |
| 397 | 20250409 | 130300 | 832579230 | 5810 | 5830 | 5830 | 5810 | 16 |
| 398 | 20250409 | 130200 | 832486020 | 5840 | 5840 | 5840 | 5840 | 3 |
| 399 | 20250409 | 130100 | 832468500 | 5810 | 5810 | 5840 | 5810 | 549 |
| 400 | 20250409 | 130000 | 829276330 | 5800 | 5810 | 5820 | 5800 | 149 |
| 401 | 20250409 | 125900 | 828410640 | 5820 | 5820 | 5820 | 5820 | 14 |
| 402 | 20250409 | 125800 | 828329160 | 5810 | 5820 | 5820 | 5810 | 41 |
| 403 | 20250409 | 125700 | 828090550 | 5820 | 5840 | 5850 | 5820 | 1750 |
| 404 | 20250409 | 125600 | 817883510 | 5840 | 5850 | 5850 | 5840 | 3 |
| 405 | 20250409 | 125500 | 817865980 | 5910 | 5830 | 5910 | 5820 | 924 |
| 406 | 20250409 | 125400 | 812429530 | 5840 | 5840 | 5850 | 5840 | 297 |
| 407 | 20250409 | 125300 | 810694180 | 5890 | 5800 | 5890 | 5800 | 1553 |
| 408 | 20250409 | 125200 | 801553330 | 5840 | 5820 | 5840 | 5810 | 271 |
| 409 | 20250409 | 125100 | 799975060 | 5810 | 5840 | 5840 | 5810 | 107 |
| 410 | 20250409 | 125000 | 799350300 | 5800 | 5830 | 5840 | 5800 | 1265 |
| 411 | 20250409 | 124900 | 791999390 | 5830 | 5840 | 5840 | 5830 | 1538 |
| 412 | 20250409 | 124800 | 783026090 | 5850 | 5850 | 5850 | 5850 | 214 |
| 413 | 20250409 | 124700 | 781774190 | 5860 | 5860 | 5860 | 5860 | 0 |
| 414 | 20250409 | 124600 | 781774190 | 5860 | 5860 | 5860 | 5860 | 208 |
| 415 | 20250409 | 124500 | 780555310 | 5850 | 5850 | 5850 | 5850 | 1 |
| 416 | 20250409 | 124400 | 780549460 | 5830 | 5830 | 5830 | 5830 | 0 |
| 417 | 20250409 | 124300 | 780549460 | 5830 | 5850 | 5870 | 5830 | 700 |
| 418 | 20250409 | 124200 | 776448650 | 5830 | 5840 | 5860 | 5830 | 679 |
| 419 | 20250409 | 124100 | 772481940 | 5850 | 5850 | 5850 | 5850 | 101 |
| 420 | 20250409 | 124000 | 771891090 | 5840 | 5840 | 5840 | 5840 | 1 |
| 421 | 20250409 | 123900 | 771885250 | 5870 | 5870 | 5870 | 5870 | 1 |
| 422 | 20250409 | 123800 | 771879380 | 5840 | 5840 | 5840 | 5840 | 0 |
| 423 | 20250409 | 123700 | 771879380 | 5840 | 5850 | 5850 | 5840 | 100 |
| 424 | 20250409 | 123600 | 771294660 | 5850 | 5850 | 5880 | 5850 | 502 |
| 425 | 20250409 | 123500 | 768345820 | 5860 | 5850 | 5870 | 5840 | 912 |
| 426 | 20250409 | 123400 | 763011410 | 5850 | 5850 | 5850 | 5850 | 1 |
| 427 | 20250409 | 123300 | 763005560 | 5860 | 5850 | 5860 | 5850 | 227 |
| 428 | 20250409 | 123200 | 761677290 | 5850 | 5880 | 5890 | 5850 | 157 |
| 429 | 20250409 | 123100 | 760757690 | 5880 | 5880 | 5880 | 5880 | 15 |
| 430 | 20250409 | 123000 | 760669490 | 5850 | 5880 | 5880 | 5850 | 18 |
| 431 | 20250409 | 122900 | 760563820 | 5880 | 5860 | 5880 | 5860 | 287 |
| 432 | 20250409 | 122800 | 758879560 | 5860 | 5880 | 5890 | 5860 | 707 |
| 433 | 20250409 | 122700 | 754729570 | 5870 | 5850 | 5870 | 5850 | 11 |
| 434 | 20250409 | 122600 | 754665140 | 5840 | 5840 | 5890 | 5840 | 514 |
| 435 | 20250409 | 122500 | 751644060 | 5830 | 5880 | 5900 | 5830 | 1028 |
| 436 | 20250409 | 122400 | 745618570 | 5840 | 5840 | 5840 | 5840 | 10 |
| 437 | 20250409 | 122300 | 745560170 | 5840 | 5850 | 5850 | 5840 | 350 |
| 438 | 20250409 | 122200 | 743513930 | 5850 | 5880 | 5880 | 5850 | 1449 |
| 439 | 20250409 | 122100 | 735011940 | 5900 | 5880 | 5900 | 5880 | 85 |
| 440 | 20250409 | 122000 | 734511680 | 5870 | 5880 | 5880 | 5850 | 2260 |
| 441 | 20250409 | 121900 | 721239670 | 5920 | 5880 | 5920 | 5860 | 4187 |
| 442 | 20250409 | 121800 | 696546790 | 5880 | 5860 | 5880 | 5860 | 983 |
| 443 | 20250409 | 121700 | 690779090 | 5860 | 5870 | 5870 | 5860 | 143 |
| 444 | 20250409 | 121600 | 689940010 | 5870 | 5880 | 5880 | 5870 | 55 |
| 445 | 20250409 | 121500 | 689616990 | 5880 | 5860 | 5880 | 5860 | 745 |
| 446 | 20250409 | 121400 | 685244280 | 5870 | 5850 | 5870 | 5850 | 2857 |
| 447 | 20250409 | 121300 | 668513010 | 5840 | 5830 | 5840 | 5830 | 133 |
| 448 | 20250409 | 121200 | 667737610 | 5840 | 5850 | 5850 | 5840 | 560 |
| 449 | 20250409 | 121100 | 664466210 | 5850 | 5840 | 5850 | 5840 | 201 |
| 450 | 20250409 | 121000 | 663292360 | 5850 | 5850 | 5850 | 5850 | 100 |
| 451 | 20250409 | 120900 | 662707360 | 5840 | 5840 | 5840 | 5840 | 241 |
| 452 | 20250409 | 120800 | 661299920 | 5840 | 5850 | 5850 | 5840 | 171 |
| 453 | 20250409 | 120700 | 660300270 | 5860 | 5870 | 5870 | 5850 | 600 |
| 454 | 20250409 | 120600 | 656784270 | 5870 | 5880 | 5920 | 5860 | 2751 |
| 455 | 20250409 | 120500 | 640588840 | 5870 | 5840 | 5870 | 5820 | 4710 |
| 456 | 20250409 | 120400 | 612991040 | 5810 | 5810 | 5850 | 5810 | 479 |
| 457 | 20250409 | 120300 | 610204740 | 5790 | 5790 | 5790 | 5790 | 0 |
| 458 | 20250409 | 120200 | 610204740 | 5790 | 5800 | 5800 | 5790 | 204 |
| 459 | 20250409 | 120100 | 609021660 | 5790 | 5790 | 5790 | 5790 | 0 |
| 460 | 20250409 | 120000 | 609021660 | 5790 | 5790 | 5790 | 5790 | 0 |
| 461 | 20250409 | 115900 | 609021660 | 5790 | 5840 | 5840 | 5790 | 1078 |
| 462 | 20250409 | 115800 | 602749350 | 5810 | 5820 | 5820 | 5810 | 583 |
| 463 | 20250409 | 115700 | 599362000 | 5840 | 5840 | 5850 | 5840 | 36 |
| 464 | 20250409 | 115600 | 599151750 | 5830 | 5820 | 5880 | 5810 | 9927 |
| 465 | 20250409 | 115500 | 541099130 | 5810 | 5800 | 5820 | 5790 | 4231 |
| 466 | 20250409 | 115400 | 516519240 | 5800 | 5800 | 5800 | 5800 | 1191 |
| 467 | 20250409 | 115300 | 509611440 | 5790 | 5760 | 5790 | 5760 | 2450 |
| 468 | 20250409 | 115200 | 495457220 | 5760 | 5750 | 5760 | 5750 | 302 |
| 469 | 20250409 | 115100 | 493720710 | 5740 | 5770 | 5780 | 5730 | 2197 |
| 470 | 20250409 | 115000 | 481031920 | 5770 | 5750 | 5770 | 5750 | 978 |
| 471 | 20250409 | 114900 | 475390550 | 5740 | 5740 | 5750 | 5740 | 1691 |
| 472 | 20250409 | 114800 | 465674200 | 5730 | 5730 | 5730 | 5730 | 807 |
| 473 | 20250409 | 114700 | 461050090 | 5720 | 5720 | 5720 | 5720 | 0 |
| 474 | 20250409 | 114600 | 461050090 | 5720 | 5720 | 5720 | 5720 | 134 |
| 475 | 20250409 | 114500 | 460283610 | 5710 | 5710 | 5710 | 5710 | 182 |
| 476 | 20250409 | 114400 | 459244390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 477 | 20250409 | 114300 | 459244390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 478 | 20250409 | 114200 | 459244390 | 5710 | 5710 | 5710 | 5690 | 588 |
| 479 | 20250409 | 114100 | 455897470 | 5730 | 5730 | 5730 | 5730 | 1 |
| 480 | 20250409 | 114000 | 455891740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 481 | 20250409 | 113900 | 455891740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 482 | 20250409 | 113800 | 455891740 | 5720 | 5720 | 5720 | 5720 | 30 |
| 483 | 20250409 | 113700 | 455720140 | 5730 | 5680 | 5730 | 5680 | 1226 |
| 484 | 20250409 | 113600 | 448714740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 485 | 20250409 | 113500 | 448714740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 486 | 20250409 | 113400 | 448714740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 487 | 20250409 | 113300 | 448714740 | 5670 | 5710 | 5710 | 5670 | 146 |
| 488 | 20250409 | 113200 | 447886880 | 5710 | 5710 | 5710 | 5710 | 1 |
| 489 | 20250409 | 113100 | 447881170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 490 | 20250409 | 113000 | 447881170 | 5670 | 5670 | 5670 | 5670 | 103 |
| 491 | 20250409 | 112900 | 447297160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 492 | 20250409 | 112800 | 447297160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 493 | 20250409 | 112700 | 447297160 | 5670 | 5670 | 5670 | 5670 | 102 |
| 494 | 20250409 | 112600 | 446718820 | 5720 | 5680 | 5720 | 5680 | 23 |
| 495 | 20250409 | 112500 | 446588140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 496 | 20250409 | 112400 | 446588140 | 5700 | 5670 | 5700 | 5670 | 135 |
| 497 | 20250409 | 112300 | 445821110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 498 | 20250409 | 112200 | 445821110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 499 | 20250409 | 112100 | 445821110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 500 | 20250409 | 112000 | 445821110 | 5690 | 5670 | 5690 | 5670 | 619 |
| 501 | 20250409 | 111900 | 442301920 | 5690 | 5690 | 5690 | 5690 | 34 |
| 502 | 20250409 | 111800 | 442108460 | 5690 | 5690 | 5690 | 5690 | 1 |
| 503 | 20250409 | 111700 | 442102770 | 5680 | 5680 | 5680 | 5670 | 211 |
| 504 | 20250409 | 111600 | 440905480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 505 | 20250409 | 111500 | 440905480 | 5690 | 5690 | 5690 | 5690 | 365 |
| 506 | 20250409 | 111400 | 438828630 | 5690 | 5690 | 5690 | 5690 | 199 |
| 507 | 20250409 | 111300 | 437696320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 508 | 20250409 | 111200 | 437696320 | 5680 | 5680 | 5680 | 5680 | 117 |
| 509 | 20250409 | 111100 | 437031760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 510 | 20250409 | 111000 | 437031760 | 5690 | 5720 | 5720 | 5690 | 84 |
| 511 | 20250409 | 110900 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 512 | 20250409 | 110800 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 513 | 20250409 | 110700 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 514 | 20250409 | 110600 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 515 | 20250409 | 110500 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 516 | 20250409 | 110400 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 517 | 20250409 | 110300 | 436553770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 518 | 20250409 | 110200 | 436553770 | 5720 | 5720 | 5720 | 5720 | 1 |
| 519 | 20250409 | 110100 | 436548050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 520 | 20250409 | 110000 | 436548050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 521 | 20250409 | 105900 | 436548050 | 5680 | 5700 | 5700 | 5680 | 467 |
| 522 | 20250409 | 105800 | 433886250 | 5700 | 5680 | 5700 | 5680 | 3112 |
| 523 | 20250409 | 105700 | 416206020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 524 | 20250409 | 105600 | 416206020 | 5700 | 5700 | 5700 | 5700 | 200 |
| 525 | 20250409 | 105500 | 415066020 | 5700 | 5700 | 5700 | 5700 | 2 |
| 526 | 20250409 | 105400 | 415054620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 527 | 20250409 | 105300 | 415054620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 528 | 20250409 | 105200 | 415054620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 529 | 20250409 | 105100 | 415054620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 530 | 20250409 | 105000 | 415054620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 531 | 20250409 | 104900 | 415054620 | 5680 | 5670 | 5680 | 5670 | 2072 |
| 532 | 20250409 | 104800 | 403304430 | 5670 | 5670 | 5670 | 5670 | 7 |
| 533 | 20250409 | 104700 | 403264740 | 5670 | 5660 | 5670 | 5660 | 22 |
| 534 | 20250409 | 104600 | 403140210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 535 | 20250409 | 104500 | 403140210 | 5660 | 5660 | 5660 | 5660 | 160 |
| 536 | 20250409 | 104400 | 402234610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 537 | 20250409 | 104300 | 402234610 | 5650 | 5650 | 5650 | 5650 | 602 |
| 538 | 20250409 | 104200 | 398833310 | 5640 | 5640 | 5640 | 5640 | 12 |
| 539 | 20250409 | 104100 | 398765630 | 5640 | 5640 | 5640 | 5640 | 0 |
| 540 | 20250409 | 104000 | 398765630 | 5640 | 5645 | 5645 | 5640 | 123 |
| 541 | 20250409 | 103900 | 398071905 | 5650 | 5650 | 5650 | 5650 | 1 |
| 542 | 20250409 | 103800 | 398066255 | 5640 | 5650 | 5650 | 5640 | 16 |
| 543 | 20250409 | 103700 | 397975865 | 5640 | 5640 | 5640 | 5640 | 0 |
| 544 | 20250409 | 103600 | 397975865 | 5640 | 5640 | 5640 | 5640 | 142 |
| 545 | 20250409 | 103500 | 397174985 | 5640 | 5640 | 5640 | 5640 | 0 |
| 546 | 20250409 | 103400 | 397174985 | 5640 | 5640 | 5640 | 5640 | 0 |
| 547 | 20250409 | 103300 | 397174985 | 5640 | 5640 | 5640 | 5640 | 0 |
| 548 | 20250409 | 103200 | 397174985 | 5640 | 5640 | 5640 | 5640 | 42 |
| 549 | 20250409 | 103100 | 396938105 | 5660 | 5650 | 5660 | 5650 | 1052 |
| 550 | 20250409 | 103000 | 390994295 | 5660 | 5660 | 5660 | 5660 | 0 |
| 551 | 20250409 | 102900 | 390994295 | 5660 | 5660 | 5660 | 5660 | 0 |
| 552 | 20250409 | 102800 | 390994295 | 5660 | 5660 | 5660 | 5660 | 0 |
| 553 | 20250409 | 102700 | 390994295 | 5660 | 5660 | 5660 | 5660 | 0 |
| 554 | 20250409 | 102600 | 390994295 | 5660 | 5660 | 5660 | 5660 | 859 |
| 555 | 20250409 | 102500 | 386132355 | 5670 | 5670 | 5670 | 5660 | 20 |
| 556 | 20250409 | 102400 | 386019065 | 5670 | 5670 | 5670 | 5670 | 102 |
| 557 | 20250409 | 102300 | 385440725 | 5660 | 5660 | 5660 | 5660 | 0 |
| 558 | 20250409 | 102200 | 385440725 | 5660 | 5670 | 5670 | 5660 | 151 |
| 559 | 20250409 | 102100 | 384585865 | 5670 | 5670 | 5670 | 5670 | 0 |
| 560 | 20250409 | 102000 | 384585865 | 5670 | 5670 | 5670 | 5670 | 0 |
| 561 | 20250409 | 101900 | 384585865 | 5670 | 5670 | 5670 | 5670 | 13 |
| 562 | 20250409 | 101800 | 384512155 | 5670 | 5680 | 5700 | 5670 | 1072 |
| 563 | 20250409 | 101700 | 378433255 | 5700 | 5700 | 5700 | 5700 | 1 |
| 564 | 20250409 | 101600 | 378427555 | 5700 | 5700 | 5700 | 5700 | 17 |
| 565 | 20250409 | 101500 | 378330655 | 5690 | 5690 | 5690 | 5690 | 29 |
| 566 | 20250409 | 101400 | 378165645 | 5680 | 5680 | 5680 | 5680 | 0 |
| 567 | 20250409 | 101300 | 378165645 | 5680 | 5680 | 5680 | 5680 | 41 |
| 568 | 20250409 | 101200 | 377932765 | 5690 | 5690 | 5690 | 5690 | 1 |
| 569 | 20250409 | 101100 | 377927075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 570 | 20250409 | 101000 | 377927075 | 5680 | 5680 | 5680 | 5680 | 900 |
| 571 | 20250409 | 100900 | 372815075 | 5710 | 5710 | 5710 | 5710 | 1 |
| 572 | 20250409 | 100800 | 372809365 | 5700 | 5685 | 5700 | 5685 | 724 |
| 573 | 20250409 | 100700 | 368683390 | 5690 | 5690 | 5690 | 5690 | 946 |
| 574 | 20250409 | 100600 | 363300650 | 5690 | 5690 | 5690 | 5690 | 34 |
| 575 | 20250409 | 100500 | 363107190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 576 | 20250409 | 100400 | 363107190 | 5690 | 5690 | 5690 | 5690 | 20 |
| 577 | 20250409 | 100300 | 362993390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 578 | 20250409 | 100200 | 362993390 | 5700 | 5700 | 5700 | 5700 | 970 |
| 579 | 20250409 | 100100 | 357464390 | 5710 | 5650 | 5720 | 5650 | 3329 |
| 580 | 20250409 | 100000 | 338474230 | 5630 | 5620 | 5630 | 5620 | 374 |
| 581 | 20250409 | 095900 | 336369870 | 5610 | 5620 | 5620 | 5610 | 252 |
| 582 | 20250409 | 095800 | 334956130 | 5620 | 5620 | 5620 | 5620 | 0 |
| 583 | 20250409 | 095700 | 334956130 | 5620 | 5610 | 5620 | 5610 | 326 |
| 584 | 20250409 | 095600 | 333124020 | 5610 | 5610 | 5610 | 5610 | 11 |
| 585 | 20250409 | 095500 | 333062310 | 5610 | 5600 | 5610 | 5600 | 138 |
| 586 | 20250409 | 095400 | 332289240 | 5610 | 5610 | 5610 | 5600 | 950 |
| 587 | 20250409 | 095300 | 326965530 | 5620 | 5610 | 5620 | 5610 | 18 |
| 588 | 20250409 | 095200 | 326864530 | 5610 | 5620 | 5620 | 5610 | 132 |
| 589 | 20250409 | 095100 | 326122970 | 5630 | 5630 | 5630 | 5630 | 765 |
| 590 | 20250409 | 095000 | 321816020 | 5650 | 5650 | 5650 | 5650 | 4 |
| 591 | 20250409 | 094900 | 321793420 | 5650 | 5650 | 5650 | 5640 | 390 |
| 592 | 20250409 | 094800 | 319592910 | 5640 | 5640 | 5640 | 5640 | 12 |
| 593 | 20250409 | 094700 | 319525230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 594 | 20250409 | 094600 | 319525230 | 5680 | 5660 | 5680 | 5660 | 1391 |
| 595 | 20250409 | 094500 | 311642860 | 5670 | 5670 | 5670 | 5670 | 0 |
| 596 | 20250409 | 094400 | 311642860 | 5670 | 5660 | 5670 | 5660 | 827 |
| 597 | 20250409 | 094300 | 306954970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 598 | 20250409 | 094200 | 306954970 | 5660 | 5660 | 5660 | 5660 | 0 |
| 599 | 20250409 | 094100 | 306954970 | 5660 | 5660 | 5660 | 5650 | 365 |
| 600 | 20250409 | 094000 | 304890370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 601 | 20250409 | 093900 | 304890370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 602 | 20250409 | 093800 | 304890370 | 5680 | 5680 | 5680 | 5670 | 434 |
| 603 | 20250409 | 093700 | 302426870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 604 | 20250409 | 093600 | 302426870 | 5700 | 5690 | 5700 | 5690 | 756 |
| 605 | 20250409 | 093500 | 298125220 | 5700 | 5710 | 5710 | 5700 | 109 |
| 606 | 20250409 | 093400 | 297503830 | 5700 | 5730 | 5740 | 5700 | 576 |
| 607 | 20250409 | 093300 | 294216870 | 5730 | 5720 | 5730 | 5720 | 166 |
| 608 | 20250409 | 093200 | 293265720 | 5720 | 5690 | 5720 | 5670 | 385 |
| 609 | 20250409 | 093100 | 291069810 | 5690 | 5690 | 5700 | 5690 | 447 |
| 610 | 20250409 | 093000 | 288523770 | 5690 | 5670 | 5690 | 5670 | 628 |
| 611 | 20250409 | 092900 | 284952350 | 5670 | 5670 | 5670 | 5670 | 181 |
| 612 | 20250409 | 092800 | 283926080 | 5670 | 5680 | 5680 | 5670 | 160 |
| 613 | 20250409 | 092700 | 283017850 | 5680 | 5680 | 5680 | 5640 | 1691 |
| 614 | 20250409 | 092600 | 273443320 | 5680 | 5680 | 5680 | 5640 | 14 |
| 615 | 20250409 | 092500 | 273363920 | 5680 | 5670 | 5680 | 5670 | 2 |
| 616 | 20250409 | 092400 | 273352570 | 5630 | 5680 | 5680 | 5630 | 1252 |
| 617 | 20250409 | 092300 | 266261950 | 5700 | 5700 | 5700 | 5700 | 139 |
| 618 | 20250409 | 092200 | 265469650 | 5700 | 5710 | 5710 | 5690 | 4086 |
| 619 | 20250409 | 092100 | 242172380 | 5740 | 5740 | 5740 | 5740 | 0 |
| 620 | 20250409 | 092000 | 242172380 | 5740 | 5740 | 5740 | 5740 | 99 |
| 621 | 20250409 | 091900 | 241604120 | 5740 | 5740 | 5740 | 5740 | 10 |
| 622 | 20250409 | 091800 | 241546720 | 5730 | 5720 | 5730 | 5710 | 139 |
| 623 | 20250409 | 091700 | 240751150 | 5720 | 5720 | 5720 | 5720 | 1 |
| 624 | 20250409 | 091600 | 240745430 | 5720 | 5750 | 5760 | 5700 | 3742 |
| 625 | 20250409 | 091500 | 219374860 | 5730 | 5730 | 5730 | 5730 | 465 |
| 626 | 20250409 | 091400 | 216710410 | 5740 | 5730 | 5740 | 5730 | 2866 |
| 627 | 20250409 | 091300 | 200288070 | 5700 | 5710 | 5710 | 5700 | 301 |
| 628 | 20250409 | 091200 | 198572260 | 5730 | 5750 | 5750 | 5730 | 578 |
| 629 | 20250409 | 091100 | 195254410 | 5750 | 5740 | 5750 | 5740 | 3469 |
| 630 | 20250409 | 091000 | 175322350 | 5720 | 5730 | 5740 | 5720 | 1177 |
| 631 | 20250409 | 090900 | 168567970 | 5700 | 5710 | 5740 | 5700 | 3447 |
| 632 | 20250409 | 090800 | 148911740 | 5740 | 5740 | 5740 | 5740 | 1 |
| 633 | 20250409 | 090700 | 148906000 | 5740 | 5750 | 5770 | 5740 | 5241 |
| 634 | 20250409 | 090600 | 118763810 | 5760 | 5760 | 5830 | 5720 | 12420 |
| 635 | 20250409 | 090500 | 47191360 | 5740 | 5760 | 5760 | 5740 | 462 |
| 636 | 20250409 | 090400 | 44530400 | 5760 | 5730 | 5790 | 5730 | 1298 |
| 637 | 20250409 | 090300 | 37027090 | 5730 | 5760 | 5780 | 5630 | 1039 |
| 638 | 20250409 | 090200 | 31067900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 639 | 20250409 | 090100 | 31067900 | 5700 | 5700 | 5760 | 5700 | 335 |
| 640 | 20250409 | 090000 | 29151530 | 5700 | 5780 | 5790 | 5690 | 5055 |