31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 3 | 20250417 | 193000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20250417 | 192900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20250417 | 192800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20250417 | 192700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20250417 | 192600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20250417 | 192500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20250417 | 192400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20250417 | 192300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20250417 | 192200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20250417 | 192100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20250417 | 192000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20250417 | 191900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20250417 | 191800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20250417 | 191700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20250417 | 191600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20250417 | 191500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20250417 | 191400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20250417 | 191300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20250417 | 191200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20250417 | 191100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20250417 | 191000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20250417 | 190900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20250417 | 190800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20250417 | 190700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20250417 | 190600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20250417 | 190500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20250417 | 190400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20250417 | 190300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20250417 | 190200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20250417 | 190100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 33 | 20250417 | 190000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20250417 | 185900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20250417 | 185800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20250417 | 185700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20250417 | 185600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20250417 | 185500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20250417 | 185400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20250417 | 185300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20250417 | 185200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20250417 | 185100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20250417 | 185000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20250417 | 184900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20250417 | 184800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20250417 | 184700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20250417 | 184600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20250417 | 184500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20250417 | 184400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20250417 | 184300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20250417 | 184200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20250417 | 184100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20250417 | 184000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20250417 | 183900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20250417 | 183800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20250417 | 183700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20250417 | 183600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20250417 | 183500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20250417 | 183400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20250417 | 183300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20250417 | 183200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20250417 | 183100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 63 | 20250417 | 183000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20250417 | 182900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20250417 | 182800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20250417 | 182700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20250417 | 182600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20250417 | 182500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20250417 | 182400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20250417 | 182300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20250417 | 182200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20250417 | 182100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20250417 | 182000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20250417 | 181900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20250417 | 181800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20250417 | 181700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20250417 | 181600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20250417 | 181500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20250417 | 181400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20250417 | 181300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20250417 | 181200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20250417 | 181100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20250417 | 181000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20250417 | 180900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20250417 | 180800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20250417 | 180700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20250417 | 180600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20250417 | 180500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20250417 | 180400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20250417 | 180300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20250417 | 180200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20250417 | 180100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 93 | 20250417 | 180000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20250417 | 175900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20250417 | 175800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20250417 | 175700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20250417 | 175600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20250417 | 175500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20250417 | 175400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20250417 | 175300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20250417 | 175200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20250417 | 175100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20250417 | 175000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20250417 | 174900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20250417 | 174800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20250417 | 174700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20250417 | 174600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20250417 | 174500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20250417 | 174400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20250417 | 174300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20250417 | 174200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20250417 | 174100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20250417 | 174000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20250417 | 173900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20250417 | 173800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20250417 | 173700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20250417 | 173600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20250417 | 173500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20250417 | 173400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20250417 | 173300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20250417 | 173200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20250417 | 173100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 123 | 20250417 | 173000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20250417 | 172900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20250417 | 172800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20250417 | 172700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20250417 | 172600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20250417 | 172500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20250417 | 172400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20250417 | 172300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20250417 | 172200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20250417 | 172100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20250417 | 172000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20250417 | 171900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20250417 | 171800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20250417 | 171700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20250417 | 171600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20250417 | 171500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20250417 | 171400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20250417 | 171300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20250417 | 171200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20250417 | 171100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20250417 | 171000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20250417 | 170900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20250417 | 170800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20250417 | 170700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20250417 | 170600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20250417 | 170500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20250417 | 170400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20250417 | 170300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20250417 | 170200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20250417 | 170100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 153 | 20250417 | 170000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20250417 | 165900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20250417 | 165800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20250417 | 165700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20250417 | 165600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20250417 | 165500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20250417 | 165400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20250417 | 165300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20250417 | 165200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20250417 | 165100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20250417 | 165000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20250417 | 164900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20250417 | 164800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20250417 | 164700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20250417 | 164600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20250417 | 164500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20250417 | 164400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20250417 | 164300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20250417 | 164200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20250417 | 164100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20250417 | 164000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20250417 | 163900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20250417 | 163800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20250417 | 163700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20250417 | 163600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20250417 | 163500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20250417 | 163400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20250417 | 163300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20250417 | 163200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20250417 | 163100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 183 | 20250417 | 163000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20250417 | 162900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20250417 | 162800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20250417 | 162700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20250417 | 162600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20250417 | 162500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20250417 | 162400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20250417 | 162300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 191 | 20250417 | 162200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 192 | 20250417 | 162100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 193 | 20250417 | 162000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 194 | 20250417 | 161900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 195 | 20250417 | 161800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 196 | 20250417 | 161700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 197 | 20250417 | 161600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 198 | 20250417 | 161500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 199 | 20250417 | 161400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 200 | 20250417 | 161300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 201 | 20250417 | 161200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 202 | 20250417 | 161100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 203 | 20250417 | 161000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 204 | 20250417 | 160900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 205 | 20250417 | 160800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 206 | 20250417 | 160700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 207 | 20250417 | 160600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 208 | 20250417 | 160500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 209 | 20250417 | 160400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 210 | 20250417 | 160300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 211 | 20250417 | 160200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 212 | 20250417 | 160100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 213 | 20250417 | 160000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 214 | 20250417 | 155900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 215 | 20250417 | 155800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 216 | 20250417 | 155700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 217 | 20250417 | 155600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 218 | 20250417 | 155500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 219 | 20250417 | 155400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20250417 | 155300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 221 | 20250417 | 155200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 222 | 20250417 | 155100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 223 | 20250417 | 155000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 224 | 20250417 | 154900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 225 | 20250417 | 154800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 226 | 20250417 | 154700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 227 | 20250417 | 154600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 228 | 20250417 | 154500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 229 | 20250417 | 154400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 230 | 20250417 | 154300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 231 | 20250417 | 154200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 232 | 20250417 | 154100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 233 | 20250417 | 154000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 234 | 20250417 | 153900 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 235 | 20250417 | 153800 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 236 | 20250417 | 153700 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 237 | 20250417 | 153600 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 238 | 20250417 | 153500 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 239 | 20250417 | 153400 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 240 | 20250417 | 153300 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 241 | 20250417 | 153200 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 0 |
| 242 | 20250417 | 153100 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 243 | 20250417 | 153000 | 4235869405 | 5960 | 5960 | 5960 | 5960 | 20532 |
| 244 | 20250417 | 152900 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 245 | 20250417 | 152800 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 246 | 20250417 | 152700 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 247 | 20250417 | 152600 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 248 | 20250417 | 152500 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 249 | 20250417 | 152400 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 250 | 20250417 | 152300 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 251 | 20250417 | 152200 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 252 | 20250417 | 152100 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 253 | 20250417 | 152000 | 4113498685 | 5960 | 5960 | 5960 | 5960 | 0 |
| 254 | 20250417 | 151900 | 4113498685 | 5960 | 5950 | 5960 | 5940 | 5918 |
| 255 | 20250417 | 151800 | 4078273265 | 5950 | 5930 | 5950 | 5930 | 2326 |
| 256 | 20250417 | 151700 | 4064467085 | 5930 | 5920 | 5930 | 5920 | 693 |
| 257 | 20250417 | 151600 | 4060362975 | 5930 | 5930 | 5940 | 5920 | 812 |
| 258 | 20250417 | 151500 | 4055547545 | 5940 | 5920 | 5940 | 5920 | 1482 |
| 259 | 20250417 | 151400 | 4046770915 | 5920 | 5920 | 5920 | 5920 | 287 |
| 260 | 20250417 | 151300 | 4045071875 | 5920 | 5910 | 5920 | 5910 | 461 |
| 261 | 20250417 | 151200 | 4042346535 | 5950 | 5950 | 5950 | 5910 | 285 |
| 262 | 20250417 | 151100 | 4040657445 | 5910 | 5950 | 5950 | 5910 | 1783 |
| 263 | 20250417 | 151000 | 4030072005 | 5910 | 5910 | 5940 | 5910 | 1567 |
| 264 | 20250417 | 150900 | 4020784415 | 5920 | 5920 | 5920 | 5920 | 114 |
| 265 | 20250417 | 150800 | 4020109535 | 5940 | 5940 | 5940 | 5940 | 257 |
| 266 | 20250417 | 150700 | 4018582955 | 5920 | 5910 | 5920 | 5910 | 7580 |
| 267 | 20250417 | 150600 | 3973711905 | 5920 | 5910 | 5920 | 5900 | 2838 |
| 268 | 20250417 | 150500 | 3956915345 | 5900 | 5930 | 5930 | 5890 | 1367 |
| 269 | 20250417 | 150400 | 3948849095 | 5920 | 5950 | 5960 | 5920 | 5955 |
| 270 | 20250417 | 150300 | 3913442395 | 5970 | 5960 | 5970 | 5960 | 212 |
| 271 | 20250417 | 150200 | 3912178805 | 5970 | 5970 | 5970 | 5970 | 511 |
| 272 | 20250417 | 150100 | 3909128135 | 5970 | 5950 | 5970 | 5940 | 4604 |
| 273 | 20250417 | 150000 | 3881669225 | 5930 | 5920 | 5950 | 5920 | 1370 |
| 274 | 20250417 | 145900 | 3873522785 | 5950 | 5940 | 5950 | 5910 | 2444 |
| 275 | 20250417 | 145800 | 3859069445 | 5950 | 5950 | 5950 | 5950 | 365 |
| 276 | 20250417 | 145700 | 3856897695 | 5950 | 5940 | 5950 | 5930 | 865 |
| 277 | 20250417 | 145600 | 3851759565 | 5940 | 5950 | 5950 | 5940 | 335 |
| 278 | 20250417 | 145500 | 3849769155 | 5950 | 5940 | 5950 | 5940 | 105 |
| 279 | 20250417 | 145400 | 3849144455 | 5940 | 5940 | 5940 | 5930 | 215 |
| 280 | 20250417 | 145300 | 3847868895 | 5950 | 5950 | 5950 | 5950 | 8 |
| 281 | 20250417 | 145200 | 3847821295 | 5950 | 5950 | 5950 | 5950 | 100 |
| 282 | 20250417 | 145100 | 3847226295 | 5950 | 5940 | 5950 | 5930 | 961 |
| 283 | 20250417 | 145000 | 3841522385 | 5940 | 5950 | 5950 | 5940 | 5417 |
| 284 | 20250417 | 144900 | 3809305125 | 5970 | 5970 | 5970 | 5960 | 533 |
| 285 | 20250417 | 144800 | 3806126375 | 5970 | 5950 | 5970 | 5950 | 500 |
| 286 | 20250417 | 144700 | 3803149375 | 5960 | 5960 | 5960 | 5960 | 1589 |
| 287 | 20250417 | 144600 | 3793678935 | 5950 | 5950 | 5950 | 5950 | 2124 |
| 288 | 20250417 | 144500 | 3781041135 | 5950 | 5950 | 5960 | 5950 | 6993 |
| 289 | 20250417 | 144400 | 3739431785 | 5950 | 5950 | 5960 | 5950 | 916 |
| 290 | 20250417 | 144300 | 3733976475 | 5950 | 5960 | 5960 | 5950 | 963 |
| 291 | 20250417 | 144200 | 3728238995 | 5950 | 5970 | 5970 | 5950 | 351 |
| 292 | 20250417 | 144100 | 3726145365 | 5970 | 5950 | 5970 | 5950 | 581 |
| 293 | 20250417 | 144000 | 3722685305 | 5950 | 5960 | 5960 | 5950 | 139 |
| 294 | 20250417 | 143900 | 3721856905 | 5980 | 5950 | 5980 | 5950 | 2601 |
| 295 | 20250417 | 143800 | 3706370425 | 5970 | 5970 | 5970 | 5970 | 100 |
| 296 | 20250417 | 143700 | 3705773425 | 5950 | 5950 | 5950 | 5940 | 297 |
| 297 | 20250417 | 143600 | 3704007585 | 5950 | 5960 | 5960 | 5950 | 1333 |
| 298 | 20250417 | 143500 | 3696070915 | 5980 | 5980 | 5980 | 5980 | 1536 |
| 299 | 20250417 | 143400 | 3686885635 | 5980 | 5960 | 5980 | 5960 | 143 |
| 300 | 20250417 | 143300 | 3686031355 | 5950 | 5950 | 5950 | 5950 | 218 |
| 301 | 20250417 | 143200 | 3684734255 | 5960 | 5980 | 5980 | 5960 | 1188 |
| 302 | 20250417 | 143100 | 3677639175 | 5980 | 5930 | 5980 | 5930 | 5373 |
| 303 | 20250417 | 143000 | 3645680425 | 5930 | 5930 | 5930 | 5930 | 0 |
| 304 | 20250417 | 142900 | 3645680425 | 5930 | 5930 | 5930 | 5930 | 21 |
| 305 | 20250417 | 142800 | 3645555895 | 5930 | 5940 | 5940 | 5930 | 271 |
| 306 | 20250417 | 142700 | 3643947835 | 5930 | 5930 | 5930 | 5930 | 1 |
| 307 | 20250417 | 142600 | 3643941905 | 5930 | 5940 | 5940 | 5930 | 116 |
| 308 | 20250417 | 142500 | 3643253865 | 5940 | 5950 | 5950 | 5940 | 250 |
| 309 | 20250417 | 142400 | 3641768725 | 5950 | 5950 | 5950 | 5950 | 105 |
| 310 | 20250417 | 142300 | 3641143975 | 5950 | 5940 | 5950 | 5940 | 539 |
| 311 | 20250417 | 142200 | 3637941405 | 5930 | 5930 | 5940 | 5930 | 150 |
| 312 | 20250417 | 142100 | 3637051875 | 5930 | 5930 | 5930 | 5910 | 1379 |
| 313 | 20250417 | 142000 | 3628884085 | 5900 | 5940 | 5940 | 5900 | 1731 |
| 314 | 20250417 | 141900 | 3618654475 | 5930 | 5920 | 5940 | 5920 | 1103 |
| 315 | 20250417 | 141800 | 3612111785 | 5920 | 5900 | 5920 | 5900 | 1566 |
| 316 | 20250417 | 141700 | 3602862105 | 5870 | 5910 | 5910 | 5870 | 3756 |
| 317 | 20250417 | 141600 | 3580767650 | 5910 | 5910 | 5910 | 5910 | 5 |
| 318 | 20250417 | 141500 | 3580738100 | 5910 | 5910 | 5910 | 5910 | 40 |
| 319 | 20250417 | 141400 | 3580501700 | 5910 | 5910 | 5910 | 5910 | 105 |
| 320 | 20250417 | 141300 | 3579881150 | 5910 | 5910 | 5910 | 5900 | 66 |
| 321 | 20250417 | 141200 | 3579491405 | 5910 | 5920 | 5920 | 5910 | 7 |
| 322 | 20250417 | 141100 | 3579450015 | 5920 | 5920 | 5920 | 5920 | 124 |
| 323 | 20250417 | 141000 | 3578715935 | 5920 | 5890 | 5920 | 5890 | 230 |
| 324 | 20250417 | 140900 | 3577357505 | 5910 | 5910 | 5910 | 5880 | 1569 |
| 325 | 20250417 | 140800 | 3568111735 | 5910 | 5920 | 5920 | 5910 | 304 |
| 326 | 20250417 | 140700 | 3566314145 | 5920 | 5930 | 5930 | 5920 | 203 |
| 327 | 20250417 | 140600 | 3565111355 | 5920 | 5920 | 5920 | 5920 | 255 |
| 328 | 20250417 | 140500 | 3563601755 | 5920 | 5910 | 5920 | 5910 | 103 |
| 329 | 20250417 | 140400 | 3562993015 | 5910 | 5910 | 5920 | 5900 | 1625 |
| 330 | 20250417 | 140300 | 3553394205 | 5910 | 5900 | 5910 | 5900 | 203 |
| 331 | 20250417 | 140200 | 3552195505 | 5900 | 5910 | 5910 | 5900 | 457 |
| 332 | 20250417 | 140100 | 3549499185 | 5910 | 5900 | 5910 | 5900 | 215 |
| 333 | 20250417 | 140000 | 3548230555 | 5900 | 5910 | 5910 | 5900 | 262 |
| 334 | 20250417 | 135900 | 3546683755 | 5910 | 5910 | 5910 | 5910 | 263 |
| 335 | 20250417 | 135800 | 3545129425 | 5910 | 5920 | 5920 | 5910 | 115 |
| 336 | 20250417 | 135700 | 3544449675 | 5920 | 5910 | 5920 | 5910 | 984 |
| 337 | 20250417 | 135600 | 3538632615 | 5920 | 5870 | 5920 | 5870 | 1794 |
| 338 | 20250417 | 135500 | 3528015875 | 5870 | 5900 | 5940 | 5860 | 4315 |
| 339 | 20250417 | 135400 | 3502632445 | 5900 | 5910 | 5910 | 5880 | 4919 |
| 340 | 20250417 | 135300 | 3473643225 | 5910 | 5920 | 5950 | 5910 | 1401 |
| 341 | 20250417 | 135200 | 3465355285 | 5920 | 5950 | 5950 | 5920 | 1107 |
| 342 | 20250417 | 135100 | 3458796715 | 5950 | 5950 | 5950 | 5950 | 0 |
| 343 | 20250417 | 135000 | 3458796715 | 5950 | 5950 | 5960 | 5950 | 2417 |
| 344 | 20250417 | 134900 | 3444415555 | 5930 | 5930 | 5960 | 5930 | 761 |
| 345 | 20250417 | 134800 | 3439899825 | 5920 | 5960 | 5960 | 5920 | 2240 |
| 346 | 20250417 | 134700 | 3426589975 | 5960 | 5960 | 5960 | 5960 | 1116 |
| 347 | 20250417 | 134600 | 3419938615 | 5960 | 5980 | 5980 | 5960 | 136 |
| 348 | 20250417 | 134500 | 3419125715 | 5990 | 5980 | 5990 | 5970 | 523 |
| 349 | 20250417 | 134400 | 3415999885 | 5980 | 5980 | 5980 | 5980 | 362 |
| 350 | 20250417 | 134300 | 3413835125 | 5970 | 5970 | 5970 | 5970 | 291 |
| 351 | 20250417 | 134200 | 3412097855 | 5980 | 5970 | 5980 | 5960 | 3077 |
| 352 | 20250417 | 134100 | 3393747165 | 5970 | 5990 | 5990 | 5970 | 2338 |
| 353 | 20250417 | 134000 | 3379748905 | 5980 | 5980 | 5980 | 5970 | 886 |
| 354 | 20250417 | 133900 | 3374454915 | 5980 | 5980 | 5990 | 5980 | 343 |
| 355 | 20250417 | 133800 | 3372402775 | 5980 | 5980 | 5990 | 5980 | 178 |
| 356 | 20250417 | 133700 | 3371338315 | 5980 | 5980 | 5980 | 5980 | 553 |
| 357 | 20250417 | 133600 | 3368031375 | 5980 | 5970 | 5980 | 5970 | 2342 |
| 358 | 20250417 | 133500 | 3354038045 | 5970 | 5960 | 5970 | 5960 | 621 |
| 359 | 20250417 | 133400 | 3350336875 | 5970 | 5970 | 5970 | 5970 | 2034 |
| 360 | 20250417 | 133300 | 3338193895 | 5980 | 5970 | 5980 | 5970 | 2118 |
| 361 | 20250417 | 133200 | 3325548255 | 5970 | 5960 | 5970 | 5960 | 1411 |
| 362 | 20250417 | 133100 | 3317136595 | 5960 | 5940 | 5960 | 5940 | 506 |
| 363 | 20250417 | 133000 | 3314126015 | 5950 | 5940 | 5960 | 5940 | 22 |
| 364 | 20250417 | 132900 | 3313995105 | 5960 | 5960 | 5960 | 5950 | 1011 |
| 365 | 20250417 | 132800 | 3307971655 | 5950 | 5940 | 5960 | 5940 | 9 |
| 366 | 20250417 | 132700 | 3307918095 | 5940 | 5940 | 5940 | 5940 | 5 |
| 367 | 20250417 | 132600 | 3307888395 | 5940 | 5940 | 5940 | 5940 | 256 |
| 368 | 20250417 | 132500 | 3306367755 | 5940 | 5940 | 5960 | 5940 | 465 |
| 369 | 20250417 | 132400 | 3303603655 | 5940 | 5940 | 5940 | 5940 | 32 |
| 370 | 20250417 | 132300 | 3303413575 | 5940 | 5940 | 5940 | 5940 | 389 |
| 371 | 20250417 | 132200 | 3301102915 | 5950 | 5960 | 5970 | 5950 | 1306 |
| 372 | 20250417 | 132100 | 3293317735 | 5950 | 5940 | 5960 | 5930 | 2578 |
| 373 | 20250417 | 132000 | 3278001085 | 5930 | 5920 | 5930 | 5910 | 922 |
| 374 | 20250417 | 131900 | 3272538835 | 5920 | 5930 | 5930 | 5920 | 1284 |
| 375 | 20250417 | 131800 | 3264937435 | 5930 | 5930 | 5930 | 5930 | 100 |
| 376 | 20250417 | 131700 | 3264344435 | 5940 | 5940 | 5940 | 5940 | 25 |
| 377 | 20250417 | 131600 | 3264195935 | 5940 | 5940 | 5940 | 5940 | 10 |
| 378 | 20250417 | 131500 | 3264136535 | 5940 | 5950 | 5950 | 5940 | 658 |
| 379 | 20250417 | 131400 | 3260227015 | 5950 | 5940 | 5950 | 5940 | 224 |
| 380 | 20250417 | 131300 | 3258895795 | 5940 | 5900 | 5940 | 5900 | 47 |
| 381 | 20250417 | 131200 | 3258616655 | 5950 | 5950 | 5950 | 5950 | 20 |
| 382 | 20250417 | 131100 | 3258497655 | 5950 | 5940 | 5950 | 5940 | 450 |
| 383 | 20250417 | 131000 | 3255823165 | 5940 | 5890 | 5940 | 5880 | 3929 |
| 384 | 20250417 | 130900 | 3232665825 | 5890 | 5940 | 5940 | 5890 | 831 |
| 385 | 20250417 | 130800 | 3227749995 | 5930 | 5920 | 5930 | 5920 | 869 |
| 386 | 20250417 | 130700 | 3222597825 | 5890 | 5930 | 5930 | 5890 | 8607 |
| 387 | 20250417 | 130600 | 3171789455 | 5940 | 5930 | 5940 | 5930 | 198 |
| 388 | 20250417 | 130500 | 3170615015 | 5960 | 5960 | 5960 | 5960 | 0 |
| 389 | 20250417 | 130400 | 3170615015 | 5960 | 5940 | 5960 | 5910 | 4849 |
| 390 | 20250417 | 130300 | 3141857675 | 5940 | 5920 | 5940 | 5920 | 2268 |
| 391 | 20250417 | 130200 | 3128427095 | 5930 | 5960 | 5960 | 5930 | 6306 |
| 392 | 20250417 | 130100 | 3090987585 | 5950 | 5960 | 5970 | 5950 | 819 |
| 393 | 20250417 | 130000 | 3086110105 | 5960 | 5970 | 5970 | 5960 | 631 |
| 394 | 20250417 | 125900 | 3082344215 | 5960 | 5970 | 5970 | 5960 | 743 |
| 395 | 20250417 | 125800 | 3077908605 | 5980 | 5980 | 5980 | 5980 | 0 |
| 396 | 20250417 | 125700 | 3077908605 | 5980 | 5980 | 5980 | 5940 | 5802 |
| 397 | 20250417 | 125600 | 3043276295 | 5980 | 5990 | 5990 | 5980 | 604 |
| 398 | 20250417 | 125500 | 3039661675 | 5990 | 5990 | 5990 | 5980 | 555 |
| 399 | 20250417 | 125400 | 3036341875 | 5990 | 5990 | 6000 | 5980 | 2336 |
| 400 | 20250417 | 125300 | 3022349295 | 5990 | 6000 | 6000 | 5990 | 2477 |
| 401 | 20250417 | 125200 | 3007500975 | 6000 | 5980 | 6000 | 5980 | 2561 |
| 402 | 20250417 | 125100 | 2992148825 | 5980 | 5980 | 5980 | 5980 | 648 |
| 403 | 20250417 | 125000 | 2988273785 | 5990 | 5960 | 5990 | 5960 | 1558 |
| 404 | 20250417 | 124900 | 2978968355 | 5960 | 5960 | 5970 | 5960 | 876 |
| 405 | 20250417 | 124800 | 2973743645 | 5960 | 5960 | 5980 | 5950 | 3098 |
| 406 | 20250417 | 124700 | 2955261295 | 5960 | 5970 | 5970 | 5960 | 667 |
| 407 | 20250417 | 124600 | 2951284815 | 5960 | 5980 | 5980 | 5960 | 954 |
| 408 | 20250417 | 124500 | 2945590055 | 5970 | 6000 | 6000 | 5970 | 2870 |
| 409 | 20250417 | 124400 | 2928445205 | 6000 | 6000 | 6000 | 5990 | 2542 |
| 410 | 20250417 | 124300 | 2913212715 | 6000 | 5990 | 6000 | 5985 | 1338 |
| 411 | 20250417 | 124200 | 2905192135 | 5990 | 5950 | 6000 | 5950 | 6638 |
| 412 | 20250417 | 124100 | 2865459495 | 5970 | 5950 | 5970 | 5950 | 1084 |
| 413 | 20250417 | 124000 | 2859008055 | 5970 | 5950 | 5970 | 5940 | 3032 |
| 414 | 20250417 | 123900 | 2840943725 | 5950 | 6030 | 6030 | 5940 | 3994 |
| 415 | 20250417 | 123800 | 2817065635 | 6010 | 5990 | 6030 | 5960 | 11106 |
| 416 | 20250417 | 123700 | 2750346085 | 6000 | 5940 | 6000 | 5940 | 20268 |
| 417 | 20250417 | 123600 | 2629036955 | 5940 | 5960 | 5960 | 5930 | 640 |
| 418 | 20250417 | 123500 | 2625228565 | 5960 | 5900 | 5970 | 5900 | 17243 |
| 419 | 20250417 | 123400 | 2522700005 | 5910 | 5920 | 5920 | 5910 | 111 |
| 420 | 20250417 | 123300 | 2522043935 | 5910 | 5910 | 5920 | 5910 | 153 |
| 421 | 20250417 | 123200 | 2521138705 | 5910 | 5910 | 5920 | 5910 | 224 |
| 422 | 20250417 | 123100 | 2519813845 | 5920 | 5920 | 5920 | 5920 | 74 |
| 423 | 20250417 | 123000 | 2519375765 | 5920 | 5910 | 5920 | 5900 | 1828 |
| 424 | 20250417 | 122900 | 2508571725 | 5910 | 5910 | 5910 | 5910 | 1530 |
| 425 | 20250417 | 122800 | 2499529425 | 5910 | 5900 | 5910 | 5890 | 1933 |
| 426 | 20250417 | 122700 | 2488134225 | 5910 | 5910 | 5910 | 5910 | 474 |
| 427 | 20250417 | 122600 | 2485332885 | 5910 | 5920 | 5920 | 5910 | 625 |
| 428 | 20250417 | 122500 | 2481638035 | 5920 | 5910 | 5920 | 5910 | 150 |
| 429 | 20250417 | 122400 | 2480750535 | 5910 | 5910 | 5920 | 5910 | 1473 |
| 430 | 20250417 | 122300 | 2472034255 | 5920 | 5920 | 5920 | 5910 | 110 |
| 431 | 20250417 | 122200 | 2471383085 | 5910 | 5910 | 5910 | 5910 | 473 |
| 432 | 20250417 | 122100 | 2468587655 | 5920 | 5920 | 5920 | 5910 | 832 |
| 433 | 20250417 | 122000 | 2463662675 | 5910 | 5920 | 5920 | 5910 | 443 |
| 434 | 20250417 | 121900 | 2461040335 | 5920 | 5920 | 5920 | 5910 | 1182 |
| 435 | 20250417 | 121800 | 2454053305 | 5920 | 5890 | 5920 | 5890 | 3954 |
| 436 | 20250417 | 121700 | 2430700785 | 5890 | 5880 | 5890 | 5870 | 5224 |
| 437 | 20250417 | 121600 | 2399953385 | 5880 | 5880 | 5880 | 5880 | 103 |
| 438 | 20250417 | 121500 | 2399347745 | 5880 | 5870 | 5880 | 5870 | 97 |
| 439 | 20250417 | 121400 | 2398778345 | 5870 | 5880 | 5880 | 5870 | 32 |
| 440 | 20250417 | 121300 | 2398590195 | 5880 | 5880 | 5880 | 5880 | 0 |
| 441 | 20250417 | 121200 | 2398590195 | 5880 | 5890 | 5890 | 5880 | 943 |
| 442 | 20250417 | 121100 | 2393043855 | 5870 | 5870 | 5870 | 5870 | 20 |
| 443 | 20250417 | 121000 | 2392926455 | 5890 | 5900 | 5900 | 5870 | 152 |
| 444 | 20250417 | 120900 | 2392031165 | 5900 | 5890 | 5900 | 5850 | 3882 |
| 445 | 20250417 | 120800 | 2369261275 | 5880 | 5880 | 5880 | 5875 | 651 |
| 446 | 20250417 | 120700 | 2365434890 | 5870 | 5880 | 5880 | 5870 | 2648 |
| 447 | 20250417 | 120600 | 2349883510 | 5880 | 5880 | 5880 | 5880 | 300 |
| 448 | 20250417 | 120500 | 2348119510 | 5890 | 5890 | 5890 | 5870 | 1692 |
| 449 | 20250417 | 120400 | 2338160150 | 5890 | 5880 | 5890 | 5870 | 176 |
| 450 | 20250417 | 120300 | 2337125510 | 5870 | 5890 | 5890 | 5870 | 434 |
| 451 | 20250417 | 120200 | 2334570490 | 5890 | 5890 | 5890 | 5880 | 477 |
| 452 | 20250417 | 120100 | 2331762060 | 5890 | 5870 | 5890 | 5870 | 2302 |
| 453 | 20250417 | 120000 | 2318221170 | 5870 | 5870 | 5870 | 5870 | 1349 |
| 454 | 20250417 | 115900 | 2310302540 | 5870 | 5870 | 5870 | 5870 | 0 |
| 455 | 20250417 | 115800 | 2310302540 | 5870 | 5860 | 5870 | 5860 | 113 |
| 456 | 20250417 | 115700 | 2309639360 | 5860 | 5860 | 5860 | 5860 | 48 |
| 457 | 20250417 | 115600 | 2309358080 | 5860 | 5860 | 5860 | 5860 | 370 |
| 458 | 20250417 | 115500 | 2307189880 | 5860 | 5860 | 5860 | 5860 | 402 |
| 459 | 20250417 | 115400 | 2304834160 | 5860 | 5860 | 5860 | 5860 | 500 |
| 460 | 20250417 | 115300 | 2301904160 | 5860 | 5870 | 5870 | 5860 | 160 |
| 461 | 20250417 | 115200 | 2300965960 | 5860 | 5860 | 5860 | 5860 | 106 |
| 462 | 20250417 | 115100 | 2300344800 | 5850 | 5850 | 5850 | 5850 | 35 |
| 463 | 20250417 | 115000 | 2300140050 | 5860 | 5860 | 5860 | 5860 | 573 |
| 464 | 20250417 | 114900 | 2296782270 | 5860 | 5860 | 5860 | 5860 | 239 |
| 465 | 20250417 | 114800 | 2295381730 | 5850 | 5860 | 5860 | 5850 | 578 |
| 466 | 20250417 | 114700 | 2291999090 | 5840 | 5850 | 5850 | 5840 | 627 |
| 467 | 20250417 | 114600 | 2288336150 | 5850 | 5850 | 5850 | 5850 | 5 |
| 468 | 20250417 | 114500 | 2288306900 | 5850 | 5870 | 5870 | 5850 | 717 |
| 469 | 20250417 | 114400 | 2284110450 | 5850 | 5860 | 5860 | 5850 | 1369 |
| 470 | 20250417 | 114300 | 2276092120 | 5860 | 5850 | 5860 | 5850 | 63 |
| 471 | 20250417 | 114200 | 2275722960 | 5860 | 5860 | 5860 | 5860 | 500 |
| 472 | 20250417 | 114100 | 2272792960 | 5870 | 5860 | 5870 | 5850 | 646 |
| 473 | 20250417 | 114000 | 2269009780 | 5870 | 5870 | 5870 | 5870 | 0 |
| 474 | 20250417 | 113900 | 2269009780 | 5870 | 5870 | 5870 | 5870 | 13 |
| 475 | 20250417 | 113800 | 2268933470 | 5870 | 5870 | 5870 | 5870 | 110 |
| 476 | 20250417 | 113700 | 2268287770 | 5850 | 5850 | 5850 | 5850 | 682 |
| 477 | 20250417 | 113600 | 2264298070 | 5860 | 5860 | 5860 | 5860 | 124 |
| 478 | 20250417 | 113500 | 2263571430 | 5860 | 5860 | 5870 | 5860 | 649 |
| 479 | 20250417 | 113400 | 2259762290 | 5860 | 5860 | 5870 | 5860 | 753 |
| 480 | 20250417 | 113300 | 2255343000 | 5870 | 5860 | 5870 | 5850 | 1173 |
| 481 | 20250417 | 113200 | 2248474700 | 5860 | 5850 | 5870 | 5850 | 3185 |
| 482 | 20250417 | 113100 | 2229810670 | 5850 | 5860 | 5860 | 5850 | 101 |
| 483 | 20250417 | 113000 | 2229218820 | 5840 | 5850 | 5850 | 5840 | 102 |
| 484 | 20250417 | 112900 | 2228622500 | 5850 | 5850 | 5850 | 5850 | 104 |
| 485 | 20250417 | 112800 | 2228014100 | 5850 | 5850 | 5850 | 5800 | 4858 |
| 486 | 20250417 | 112700 | 2199702840 | 5860 | 5850 | 5860 | 5850 | 108 |
| 487 | 20250417 | 112600 | 2199070040 | 5850 | 5840 | 5850 | 5840 | 3192 |
| 488 | 20250417 | 112500 | 2180427010 | 5860 | 5860 | 5860 | 5860 | 0 |
| 489 | 20250417 | 112400 | 2180427010 | 5860 | 5840 | 5860 | 5840 | 2700 |
| 490 | 20250417 | 112300 | 2164657010 | 5840 | 5850 | 5850 | 5840 | 838 |
| 491 | 20250417 | 112200 | 2159756710 | 5850 | 5850 | 5850 | 5850 | 35 |
| 492 | 20250417 | 112100 | 2159551960 | 5860 | 5860 | 5860 | 5860 | 205 |
| 493 | 20250417 | 112000 | 2158350660 | 5860 | 5860 | 5860 | 5850 | 217 |
| 494 | 20250417 | 111900 | 2157080160 | 5860 | 5860 | 5860 | 5860 | 174 |
| 495 | 20250417 | 111800 | 2156060520 | 5870 | 5870 | 5870 | 5860 | 12 |
| 496 | 20250417 | 111700 | 2155990110 | 5870 | 5860 | 5870 | 5860 | 167 |
| 497 | 20250417 | 111600 | 2155009920 | 5850 | 5850 | 5850 | 5850 | 43 |
| 498 | 20250417 | 111500 | 2154758370 | 5860 | 5860 | 5860 | 5860 | 582 |
| 499 | 20250417 | 111400 | 2151347850 | 5850 | 5850 | 5850 | 5850 | 480 |
| 500 | 20250417 | 111300 | 2148539850 | 5850 | 5840 | 5850 | 5840 | 127 |
| 501 | 20250417 | 111200 | 2147796970 | 5840 | 5850 | 5850 | 5840 | 1144 |
| 502 | 20250417 | 111100 | 2141112370 | 5860 | 5850 | 5860 | 5850 | 245 |
| 503 | 20250417 | 111000 | 2139677670 | 5860 | 5870 | 5870 | 5860 | 844 |
| 504 | 20250417 | 110900 | 2134730830 | 5870 | 5850 | 5870 | 5850 | 465 |
| 505 | 20250417 | 110800 | 2132005930 | 5850 | 5860 | 5860 | 5850 | 1335 |
| 506 | 20250417 | 110700 | 2124189090 | 5860 | 5870 | 5870 | 5860 | 6 |
| 507 | 20250417 | 110600 | 2124153910 | 5860 | 5870 | 5870 | 5860 | 142 |
| 508 | 20250417 | 110500 | 2123320380 | 5860 | 5870 | 5870 | 5860 | 53 |
| 509 | 20250417 | 110400 | 2123009670 | 5860 | 5860 | 5860 | 5860 | 89 |
| 510 | 20250417 | 110300 | 2122488130 | 5870 | 5870 | 5870 | 5860 | 201 |
| 511 | 20250417 | 110200 | 2121308310 | 5870 | 5870 | 5870 | 5870 | 0 |
| 512 | 20250417 | 110100 | 2121308310 | 5870 | 5870 | 5880 | 5870 | 361 |
| 513 | 20250417 | 110000 | 2119189230 | 5870 | 5870 | 5880 | 5870 | 920 |
| 514 | 20250417 | 105900 | 2113783830 | 5860 | 5860 | 5860 | 5860 | 311 |
| 515 | 20250417 | 105800 | 2111961370 | 5850 | 5850 | 5850 | 5850 | 1362 |
| 516 | 20250417 | 105700 | 2103993670 | 5850 | 5860 | 5860 | 5850 | 539 |
| 517 | 20250417 | 105600 | 2100837240 | 5860 | 5850 | 5870 | 5850 | 1201 |
| 518 | 20250417 | 105500 | 2093801990 | 5840 | 5860 | 5870 | 5840 | 1610 |
| 519 | 20250417 | 105400 | 2084380450 | 5860 | 5860 | 5860 | 5840 | 662 |
| 520 | 20250417 | 105300 | 2080501490 | 5860 | 5860 | 5860 | 5860 | 340 |
| 521 | 20250417 | 105200 | 2078509090 | 5860 | 5850 | 5860 | 5850 | 131 |
| 522 | 20250417 | 105100 | 2077742530 | 5850 | 5830 | 5850 | 5830 | 648 |
| 523 | 20250417 | 105000 | 2073958150 | 5840 | 5810 | 5850 | 5810 | 392 |
| 524 | 20250417 | 104900 | 2071677340 | 5810 | 5840 | 5850 | 5810 | 201 |
| 525 | 20250417 | 104800 | 2070503450 | 5810 | 5820 | 5820 | 5810 | 585 |
| 526 | 20250417 | 104700 | 2067101600 | 5830 | 5830 | 5830 | 5820 | 185 |
| 527 | 20250417 | 104600 | 2066023550 | 5830 | 5850 | 5850 | 5830 | 363 |
| 528 | 20250417 | 104500 | 2063903260 | 5850 | 5850 | 5850 | 5850 | 121 |
| 529 | 20250417 | 104400 | 2063195410 | 5860 | 5850 | 5860 | 5850 | 955 |
| 530 | 20250417 | 104300 | 2057608040 | 5840 | 5840 | 5840 | 5840 | 208 |
| 531 | 20250417 | 104200 | 2056393320 | 5840 | 5830 | 5840 | 5820 | 1622 |
| 532 | 20250417 | 104100 | 2046950390 | 5830 | 5830 | 5830 | 5820 | 113 |
| 533 | 20250417 | 104000 | 2046291610 | 5840 | 5820 | 5840 | 5820 | 1892 |
| 534 | 20250417 | 103900 | 2035260070 | 5790 | 5820 | 5820 | 5790 | 101 |
| 535 | 20250417 | 103800 | 2034672280 | 5790 | 5790 | 5790 | 5790 | 41 |
| 536 | 20250417 | 103700 | 2034434890 | 5790 | 5830 | 5830 | 5790 | 134 |
| 537 | 20250417 | 103600 | 2033657200 | 5820 | 5790 | 5820 | 5790 | 383 |
| 538 | 20250417 | 103500 | 2031428440 | 5820 | 5790 | 5820 | 5790 | 832 |
| 539 | 20250417 | 103400 | 2026608160 | 5790 | 5830 | 5830 | 5790 | 2326 |
| 540 | 20250417 | 103300 | 2013131980 | 5830 | 5830 | 5830 | 5830 | 61 |
| 541 | 20250417 | 103200 | 2012776350 | 5830 | 5820 | 5830 | 5820 | 400 |
| 542 | 20250417 | 103100 | 2010447070 | 5790 | 5800 | 5800 | 5790 | 82 |
| 543 | 20250417 | 103000 | 2009971990 | 5790 | 5800 | 5800 | 5790 | 467 |
| 544 | 20250417 | 102900 | 2007263580 | 5800 | 5800 | 5800 | 5800 | 773 |
| 545 | 20250417 | 102800 | 2002780180 | 5790 | 5790 | 5800 | 5770 | 679 |
| 546 | 20250417 | 102700 | 1998849770 | 5770 | 5780 | 5780 | 5770 | 1970 |
| 547 | 20250417 | 102600 | 1987482620 | 5780 | 5780 | 5780 | 5780 | 37 |
| 548 | 20250417 | 102500 | 1987268760 | 5780 | 5780 | 5780 | 5770 | 2587 |
| 549 | 20250417 | 102400 | 1972322850 | 5790 | 5800 | 5800 | 5790 | 1114 |
| 550 | 20250417 | 102300 | 1965869450 | 5790 | 5800 | 5800 | 5790 | 40 |
| 551 | 20250417 | 102200 | 1965637730 | 5810 | 5820 | 5820 | 5810 | 423 |
| 552 | 20250417 | 102100 | 1963179920 | 5820 | 5810 | 5820 | 5810 | 203 |
| 553 | 20250417 | 102000 | 1961999490 | 5810 | 5820 | 5820 | 5810 | 178 |
| 554 | 20250417 | 101900 | 1960964800 | 5820 | 5820 | 5820 | 5820 | 0 |
| 555 | 20250417 | 101800 | 1960964800 | 5820 | 5790 | 5820 | 5790 | 1395 |
| 556 | 20250417 | 101700 | 1952858940 | 5780 | 5790 | 5790 | 5780 | 1001 |
| 557 | 20250417 | 101600 | 1947071850 | 5790 | 5790 | 5790 | 5790 | 3 |
| 558 | 20250417 | 101500 | 1947054480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 559 | 20250417 | 101400 | 1947054480 | 5800 | 5780 | 5800 | 5780 | 121 |
| 560 | 20250417 | 101300 | 1946353100 | 5780 | 5810 | 5810 | 5780 | 2235 |
| 561 | 20250417 | 101200 | 1933414350 | 5800 | 5810 | 5810 | 5800 | 102 |
| 562 | 20250417 | 101100 | 1932822550 | 5800 | 5820 | 5820 | 5800 | 395 |
| 563 | 20250417 | 101000 | 1930529550 | 5820 | 5830 | 5830 | 5810 | 1585 |
| 564 | 20250417 | 100900 | 1921313590 | 5830 | 5830 | 5830 | 5830 | 362 |
| 565 | 20250417 | 100800 | 1919203130 | 5820 | 5790 | 5820 | 5780 | 6746 |
| 566 | 20250417 | 100700 | 1880142260 | 5790 | 5790 | 5790 | 5780 | 189 |
| 567 | 20250417 | 100600 | 1879048000 | 5800 | 5780 | 5800 | 5770 | 673 |
| 568 | 20250417 | 100500 | 1875146880 | 5770 | 5800 | 5800 | 5760 | 8655 |
| 569 | 20250417 | 100400 | 1825130710 | 5800 | 5820 | 5830 | 5780 | 12722 |
| 570 | 20250417 | 100300 | 1751476140 | 5820 | 5820 | 5830 | 5810 | 5207 |
| 571 | 20250417 | 100200 | 1721204030 | 5830 | 5820 | 5830 | 5820 | 25 |
| 572 | 20250417 | 100100 | 1721058380 | 5830 | 5840 | 5850 | 5830 | 8025 |
| 573 | 20250417 | 100000 | 1674266670 | 5840 | 5840 | 5840 | 5840 | 900 |
| 574 | 20250417 | 095900 | 1669010670 | 5840 | 5850 | 5850 | 5840 | 226 |
| 575 | 20250417 | 095800 | 1667690820 | 5850 | 5850 | 5860 | 5850 | 699 |
| 576 | 20250417 | 095700 | 1663598270 | 5840 | 5850 | 5860 | 5830 | 1062 |
| 577 | 20250417 | 095600 | 1657392810 | 5830 | 5850 | 5850 | 5830 | 2887 |
| 578 | 20250417 | 095500 | 1640521020 | 5860 | 5850 | 5860 | 5840 | 2758 |
| 579 | 20250417 | 095400 | 1624369970 | 5830 | 5840 | 5850 | 5830 | 2144 |
| 580 | 20250417 | 095300 | 1611862920 | 5840 | 5860 | 5860 | 5840 | 3035 |
| 581 | 20250417 | 095200 | 1594112380 | 5860 | 5870 | 5880 | 5860 | 1102 |
| 582 | 20250417 | 095100 | 1587639910 | 5870 | 5870 | 5890 | 5860 | 1723 |
| 583 | 20250417 | 095000 | 1577517630 | 5880 | 5840 | 5880 | 5840 | 1514 |
| 584 | 20250417 | 094900 | 1568631940 | 5840 | 5850 | 5860 | 5840 | 1303 |
| 585 | 20250417 | 094800 | 1561018150 | 5850 | 5870 | 5870 | 5850 | 3170 |
| 586 | 20250417 | 094700 | 1542469030 | 5870 | 5850 | 5870 | 5850 | 2860 |
| 587 | 20250417 | 094600 | 1525711250 | 5850 | 5880 | 5880 | 5850 | 8713 |
| 588 | 20250417 | 094500 | 1474612960 | 5880 | 5880 | 5890 | 5880 | 1304 |
| 589 | 20250417 | 094400 | 1466943930 | 5880 | 5870 | 5885 | 5870 | 2857 |
| 590 | 20250417 | 094300 | 1450144730 | 5870 | 5880 | 5890 | 5870 | 2178 |
| 591 | 20250417 | 094200 | 1437333440 | 5890 | 5880 | 5890 | 5870 | 1907 |
| 592 | 20250417 | 094100 | 1426133030 | 5870 | 5880 | 5890 | 5870 | 1308 |
| 593 | 20250417 | 094000 | 1418442990 | 5890 | 5900 | 5910 | 5880 | 2833 |
| 594 | 20250417 | 093900 | 1401747430 | 5910 | 5930 | 5930 | 5900 | 2331 |
| 595 | 20250417 | 093800 | 1387957600 | 5930 | 5870 | 5930 | 5870 | 12962 |
| 596 | 20250417 | 093700 | 1311391370 | 5860 | 5890 | 5900 | 5860 | 5323 |
| 597 | 20250417 | 093600 | 1280127530 | 5900 | 5890 | 5900 | 5880 | 7216 |
| 598 | 20250417 | 093500 | 1237602180 | 5890 | 5860 | 5900 | 5850 | 11868 |
| 599 | 20250417 | 093400 | 1167845330 | 5860 | 5860 | 5870 | 5850 | 7859 |
| 600 | 20250417 | 093300 | 1121738860 | 5870 | 5830 | 5870 | 5830 | 7808 |
| 601 | 20250417 | 093200 | 1076068100 | 5830 | 5770 | 5830 | 5750 | 8482 |
| 602 | 20250417 | 093100 | 1026983930 | 5770 | 5790 | 5790 | 5770 | 2035 |
| 603 | 20250417 | 093000 | 1015226650 | 5790 | 5790 | 5800 | 5790 | 1678 |
| 604 | 20250417 | 092900 | 1005510860 | 5790 | 5780 | 5800 | 5780 | 291 |
| 605 | 20250417 | 092800 | 1003825310 | 5810 | 5810 | 5810 | 5780 | 6972 |
| 606 | 20250417 | 092700 | 963506240 | 5790 | 5780 | 5820 | 5780 | 2253 |
| 607 | 20250417 | 092600 | 950454720 | 5780 | 5800 | 5810 | 5780 | 4533 |
| 608 | 20250417 | 092500 | 924211640 | 5800 | 5790 | 5830 | 5790 | 2749 |
| 609 | 20250417 | 092400 | 908240680 | 5800 | 5770 | 5800 | 5770 | 131 |
| 610 | 20250417 | 092300 | 907483690 | 5750 | 5830 | 5830 | 5750 | 10668 |
| 611 | 20250417 | 092200 | 845605230 | 5830 | 5780 | 5840 | 5780 | 3753 |
| 612 | 20250417 | 092100 | 823739220 | 5800 | 5760 | 5810 | 5760 | 1508 |
| 613 | 20250417 | 092000 | 815028380 | 5750 | 5810 | 5810 | 5750 | 3811 |
| 614 | 20250417 | 091900 | 793019860 | 5810 | 5810 | 5830 | 5810 | 321 |
| 615 | 20250417 | 091800 | 791152800 | 5810 | 5830 | 5840 | 5810 | 1948 |
| 616 | 20250417 | 091700 | 779793780 | 5850 | 5810 | 5850 | 5810 | 6767 |
| 617 | 20250417 | 091600 | 740314570 | 5830 | 5810 | 5830 | 5760 | 15687 |
| 618 | 20250417 | 091500 | 649477220 | 5800 | 5830 | 5830 | 5800 | 5065 |
| 619 | 20250417 | 091400 | 620028220 | 5820 | 5830 | 5830 | 5800 | 9769 |
| 620 | 20250417 | 091300 | 563220170 | 5830 | 5820 | 5850 | 5810 | 7773 |
| 621 | 20250417 | 091200 | 517841010 | 5810 | 5750 | 5810 | 5750 | 20070 |
| 622 | 20250417 | 091100 | 401570030 | 5750 | 5770 | 5790 | 5750 | 7925 |
| 623 | 20250417 | 091000 | 355875680 | 5770 | 5680 | 5780 | 5670 | 10808 |
| 624 | 20250417 | 090900 | 293900020 | 5700 | 5690 | 5710 | 5670 | 1744 |
| 625 | 20250417 | 090800 | 283966740 | 5680 | 5640 | 5710 | 5630 | 5206 |
| 626 | 20250417 | 090700 | 254541530 | 5640 | 5690 | 5690 | 5640 | 6972 |
| 627 | 20250417 | 090600 | 215116850 | 5680 | 5680 | 5690 | 5670 | 2524 |
| 628 | 20250417 | 090500 | 200779140 | 5680 | 5670 | 5760 | 5670 | 3279 |
| 629 | 20250417 | 090400 | 182148940 | 5690 | 5720 | 5720 | 5670 | 4204 |
| 630 | 20250417 | 090300 | 158284170 | 5720 | 5650 | 5780 | 5650 | 4235 |
| 631 | 20250417 | 090200 | 134177150 | 5640 | 5620 | 5640 | 5610 | 3501 |
| 632 | 20250417 | 090100 | 114505420 | 5650 | 5640 | 5650 | 5620 | 7053 |
| 633 | 20250417 | 090000 | 74779380 | 5640 | 5680 | 5690 | 5640 | 13187 |