29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 3 | 20250417 | 185200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20250417 | 185100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20250417 | 185000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20250417 | 184900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20250417 | 184800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20250417 | 184700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20250417 | 184600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20250417 | 184500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20250417 | 184400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20250417 | 184300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20250417 | 184200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20250417 | 184100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20250417 | 184000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20250417 | 183900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20250417 | 183800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20250417 | 183700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20250417 | 183600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20250417 | 183500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20250417 | 183400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20250417 | 183300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20250417 | 183200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20250417 | 183100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20250417 | 183000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20250417 | 182900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20250417 | 182800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20250417 | 182700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20250417 | 182600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20250417 | 182500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20250417 | 182400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20250417 | 182300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 33 | 20250417 | 182200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20250417 | 182100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20250417 | 182000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20250417 | 181900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20250417 | 181800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20250417 | 181700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20250417 | 181600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20250417 | 181500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20250417 | 181400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20250417 | 181300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20250417 | 181200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20250417 | 181100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20250417 | 181000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20250417 | 180900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20250417 | 180800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20250417 | 180700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20250417 | 180600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20250417 | 180500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20250417 | 180400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20250417 | 180300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20250417 | 180200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20250417 | 180100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20250417 | 180000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20250417 | 175900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20250417 | 175800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20250417 | 175700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20250417 | 175600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20250417 | 175500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20250417 | 175400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20250417 | 175300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 63 | 20250417 | 175200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20250417 | 175100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20250417 | 175000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20250417 | 174900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20250417 | 174800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20250417 | 174700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20250417 | 174600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20250417 | 174500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20250417 | 174400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20250417 | 174300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20250417 | 174200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20250417 | 174100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20250417 | 174000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20250417 | 173900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20250417 | 173800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20250417 | 173700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20250417 | 173600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20250417 | 173500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20250417 | 173400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20250417 | 173300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20250417 | 173200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20250417 | 173100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20250417 | 173000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20250417 | 172900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20250417 | 172800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20250417 | 172700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20250417 | 172600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20250417 | 172500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20250417 | 172400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20250417 | 172300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 93 | 20250417 | 172200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20250417 | 172100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20250417 | 172000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20250417 | 171900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20250417 | 171800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20250417 | 171700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20250417 | 171600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20250417 | 171500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20250417 | 171400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20250417 | 171300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20250417 | 171200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20250417 | 171100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20250417 | 171000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20250417 | 170900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20250417 | 170800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20250417 | 170700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20250417 | 170600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20250417 | 170500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20250417 | 170400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20250417 | 170300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20250417 | 170200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20250417 | 170100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20250417 | 170000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20250417 | 165900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20250417 | 165800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20250417 | 165700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20250417 | 165600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20250417 | 165500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20250417 | 165400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20250417 | 165300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 123 | 20250417 | 165200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20250417 | 165100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20250417 | 165000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20250417 | 164900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20250417 | 164800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20250417 | 164700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20250417 | 164600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20250417 | 164500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20250417 | 164400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20250417 | 164300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20250417 | 164200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20250417 | 164100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20250417 | 164000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20250417 | 163900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20250417 | 163800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20250417 | 163700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20250417 | 163600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20250417 | 163500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20250417 | 163400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20250417 | 163300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20250417 | 163200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20250417 | 163100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20250417 | 163000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20250417 | 162900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20250417 | 162800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20250417 | 162700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20250417 | 162600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20250417 | 162500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20250417 | 162400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20250417 | 162300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 153 | 20250417 | 162200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20250417 | 162100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20250417 | 162000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20250417 | 161900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20250417 | 161800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20250417 | 161700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20250417 | 161600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20250417 | 161500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20250417 | 161400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20250417 | 161300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20250417 | 161200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20250417 | 161100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20250417 | 161000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20250417 | 160900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20250417 | 160800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20250417 | 160700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20250417 | 160600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20250417 | 160500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20250417 | 160400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20250417 | 160300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20250417 | 160200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20250417 | 160100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20250417 | 160000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20250417 | 155900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20250417 | 155800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 178 | 20250417 | 155700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20250417 | 155600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20250417 | 155500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20250417 | 155400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20250417 | 155300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 183 | 20250417 | 155200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20250417 | 155100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20250417 | 155000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20250417 | 154900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20250417 | 154800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20250417 | 154700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 189 | 20250417 | 154600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 190 | 20250417 | 154500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 191 | 20250417 | 154400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 192 | 20250417 | 154300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20250417 | 154200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20250417 | 154100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20250417 | 154000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20250417 | 153900 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20250417 | 153800 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20250417 | 153700 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20250417 | 153600 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20250417 | 153500 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20250417 | 153400 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20250417 | 153300 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20250417 | 153200 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20250417 | 153100 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 205 | 20250417 | 153000 | 3924139280 | 6540 | 6540 | 6540 | 6540 | 10526 |
| 206 | 20250417 | 152900 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 207 | 20250417 | 152800 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 208 | 20250417 | 152700 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 209 | 20250417 | 152600 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 210 | 20250417 | 152500 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 211 | 20250417 | 152400 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 212 | 20250417 | 152300 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 213 | 20250417 | 152200 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 214 | 20250417 | 152100 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 215 | 20250417 | 152000 | 3855299240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 216 | 20250417 | 151900 | 3855299240 | 6540 | 6540 | 6550 | 6530 | 2099 |
| 217 | 20250417 | 151800 | 3841572260 | 6550 | 6545 | 6550 | 6540 | 918 |
| 218 | 20250417 | 151700 | 3835565915 | 6545 | 6550 | 6550 | 6540 | 806 |
| 219 | 20250417 | 151600 | 3830287975 | 6550 | 6540 | 6560 | 6540 | 1041 |
| 220 | 20250417 | 151500 | 3823461845 | 6560 | 6550 | 6560 | 6540 | 3486 |
| 221 | 20250417 | 151400 | 3800632095 | 6550 | 6550 | 6550 | 6540 | 122 |
| 222 | 20250417 | 151300 | 3799833395 | 6550 | 6550 | 6550 | 6540 | 1480 |
| 223 | 20250417 | 151200 | 3790152385 | 6550 | 6550 | 6550 | 6550 | 54 |
| 224 | 20250417 | 151100 | 3789798685 | 6550 | 6540 | 6550 | 6530 | 675 |
| 225 | 20250417 | 151000 | 3785383855 | 6530 | 6540 | 6540 | 6530 | 183 |
| 226 | 20250417 | 150900 | 3784187055 | 6540 | 6550 | 6550 | 6540 | 258 |
| 227 | 20250417 | 150800 | 3782499125 | 6540 | 6540 | 6540 | 6530 | 1594 |
| 228 | 20250417 | 150700 | 3772074985 | 6550 | 6550 | 6550 | 6540 | 741 |
| 229 | 20250417 | 150600 | 3767227905 | 6550 | 6550 | 6550 | 6550 | 413 |
| 230 | 20250417 | 150500 | 3764522755 | 6550 | 6540 | 6550 | 6540 | 941 |
| 231 | 20250417 | 150400 | 3758368385 | 6540 | 6560 | 6560 | 6535 | 3326 |
| 232 | 20250417 | 150300 | 3736600740 | 6560 | 6560 | 6560 | 6550 | 419 |
| 233 | 20250417 | 150200 | 3733855680 | 6560 | 6560 | 6560 | 6560 | 1890 |
| 234 | 20250417 | 150100 | 3721457280 | 6570 | 6560 | 6570 | 6560 | 970 |
| 235 | 20250417 | 150000 | 3715093650 | 6560 | 6560 | 6560 | 6560 | 1261 |
| 236 | 20250417 | 145900 | 3706821490 | 6560 | 6560 | 6560 | 6560 | 163 |
| 237 | 20250417 | 145800 | 3705752210 | 6560 | 6560 | 6560 | 6550 | 201 |
| 238 | 20250417 | 145700 | 3704434100 | 6560 | 6560 | 6560 | 6560 | 95 |
| 239 | 20250417 | 145600 | 3703810900 | 6560 | 6560 | 6560 | 6560 | 19 |
| 240 | 20250417 | 145500 | 3703686260 | 6560 | 6560 | 6560 | 6550 | 1504 |
| 241 | 20250417 | 145400 | 3693820320 | 6560 | 6560 | 6560 | 6560 | 1521 |
| 242 | 20250417 | 145300 | 3683842560 | 6550 | 6550 | 6550 | 6550 | 30 |
| 243 | 20250417 | 145200 | 3683646060 | 6560 | 6560 | 6560 | 6560 | 11 |
| 244 | 20250417 | 145100 | 3683573900 | 6550 | 6550 | 6550 | 6550 | 3 |
| 245 | 20250417 | 145000 | 3683554250 | 6550 | 6550 | 6560 | 6550 | 286 |
| 246 | 20250417 | 144900 | 3681680940 | 6560 | 6560 | 6560 | 6560 | 38 |
| 247 | 20250417 | 144800 | 3681431660 | 6560 | 6560 | 6560 | 6560 | 4 |
| 248 | 20250417 | 144700 | 3681405420 | 6550 | 6550 | 6550 | 6550 | 771 |
| 249 | 20250417 | 144600 | 3676355370 | 6550 | 6560 | 6560 | 6550 | 1292 |
| 250 | 20250417 | 144500 | 3667889840 | 6560 | 6560 | 6560 | 6560 | 0 |
| 251 | 20250417 | 144400 | 3667889840 | 6560 | 6560 | 6560 | 6560 | 1536 |
| 252 | 20250417 | 144300 | 3657813680 | 6560 | 6560 | 6560 | 6560 | 329 |
| 253 | 20250417 | 144200 | 3655655440 | 6560 | 6550 | 6560 | 6550 | 481 |
| 254 | 20250417 | 144100 | 3652500090 | 6550 | 6560 | 6570 | 6550 | 1160 |
| 255 | 20250417 | 144000 | 3644890660 | 6570 | 6570 | 6570 | 6560 | 43 |
| 256 | 20250417 | 143900 | 3644608450 | 6580 | 6580 | 6580 | 6580 | 1 |
| 257 | 20250417 | 143800 | 3644601870 | 6570 | 6570 | 6580 | 6570 | 858 |
| 258 | 20250417 | 143700 | 3638964650 | 6570 | 6570 | 6570 | 6570 | 98 |
| 259 | 20250417 | 143600 | 3638320790 | 6570 | 6570 | 6580 | 6560 | 5770 |
| 260 | 20250417 | 143500 | 3600415860 | 6580 | 6580 | 6590 | 6560 | 4575 |
| 261 | 20250417 | 143400 | 3570353060 | 6580 | 6580 | 6580 | 6580 | 2013 |
| 262 | 20250417 | 143300 | 3557107520 | 6580 | 6580 | 6580 | 6570 | 213 |
| 263 | 20250417 | 143200 | 3555705990 | 6570 | 6580 | 6590 | 6570 | 3392 |
| 264 | 20250417 | 143100 | 3533391615 | 6580 | 6560 | 6580 | 6560 | 3287 |
| 265 | 20250417 | 143000 | 3511788515 | 6560 | 6560 | 6560 | 6560 | 486 |
| 266 | 20250417 | 142900 | 3508600355 | 6560 | 6560 | 6560 | 6560 | 0 |
| 267 | 20250417 | 142800 | 3508600355 | 6560 | 6560 | 6560 | 6560 | 0 |
| 268 | 20250417 | 142700 | 3508600355 | 6560 | 6560 | 6560 | 6550 | 852 |
| 269 | 20250417 | 142600 | 3503011335 | 6560 | 6560 | 6560 | 6560 | 50 |
| 270 | 20250417 | 142500 | 3502683335 | 6560 | 6560 | 6560 | 6560 | 1407 |
| 271 | 20250417 | 142400 | 3493453415 | 6560 | 6550 | 6560 | 6550 | 8553 |
| 272 | 20250417 | 142300 | 3437416245 | 6550 | 6550 | 6550 | 6550 | 75 |
| 273 | 20250417 | 142200 | 3436924995 | 6540 | 6550 | 6550 | 6540 | 88 |
| 274 | 20250417 | 142100 | 3436348695 | 6550 | 6550 | 6550 | 6550 | 0 |
| 275 | 20250417 | 142000 | 3436348695 | 6550 | 6550 | 6550 | 6550 | 189 |
| 276 | 20250417 | 141900 | 3435110745 | 6550 | 6540 | 6550 | 6540 | 6090 |
| 277 | 20250417 | 141800 | 3395228355 | 6540 | 6540 | 6540 | 6540 | 109 |
| 278 | 20250417 | 141700 | 3394515495 | 6540 | 6540 | 6540 | 6540 | 39 |
| 279 | 20250417 | 141600 | 3394260435 | 6540 | 6540 | 6540 | 6540 | 1 |
| 280 | 20250417 | 141500 | 3394253895 | 6540 | 6540 | 6540 | 6540 | 2 |
| 281 | 20250417 | 141400 | 3394240815 | 6530 | 6535 | 6540 | 6530 | 16 |
| 282 | 20250417 | 141300 | 3394136300 | 6540 | 6540 | 6540 | 6540 | 527 |
| 283 | 20250417 | 141200 | 3390689720 | 6550 | 6550 | 6550 | 6550 | 4 |
| 284 | 20250417 | 141100 | 3390663520 | 6550 | 6560 | 6570 | 6550 | 514 |
| 285 | 20250417 | 141000 | 3387291940 | 6560 | 6550 | 6570 | 6550 | 1554 |
| 286 | 20250417 | 140900 | 3377102340 | 6550 | 6550 | 6550 | 6550 | 69 |
| 287 | 20250417 | 140800 | 3376650390 | 6550 | 6550 | 6550 | 6550 | 45 |
| 288 | 20250417 | 140700 | 3376355640 | 6550 | 6550 | 6550 | 6550 | 5643 |
| 289 | 20250417 | 140600 | 3339393990 | 6540 | 6540 | 6560 | 6530 | 1872 |
| 290 | 20250417 | 140500 | 3327137520 | 6550 | 6530 | 6550 | 6530 | 5331 |
| 291 | 20250417 | 140400 | 3292246000 | 6530 | 6530 | 6530 | 6530 | 40 |
| 292 | 20250417 | 140300 | 3291984800 | 6530 | 6520 | 6530 | 6520 | 3857 |
| 293 | 20250417 | 140200 | 3266830330 | 6520 | 6520 | 6520 | 6520 | 51 |
| 294 | 20250417 | 140100 | 3266497810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 295 | 20250417 | 140000 | 3266497810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 296 | 20250417 | 135900 | 3266497810 | 6510 | 6510 | 6520 | 6510 | 539 |
| 297 | 20250417 | 135800 | 3262988480 | 6510 | 6510 | 6510 | 6510 | 319 |
| 298 | 20250417 | 135700 | 3260911790 | 6510 | 6510 | 6510 | 6510 | 519 |
| 299 | 20250417 | 135600 | 3257533100 | 6510 | 6510 | 6510 | 6510 | 1427 |
| 300 | 20250417 | 135500 | 3248243330 | 6510 | 6500 | 6510 | 6500 | 91 |
| 301 | 20250417 | 135400 | 3247651080 | 6510 | 6510 | 6510 | 6510 | 3 |
| 302 | 20250417 | 135300 | 3247631550 | 6510 | 6520 | 6520 | 6510 | 5 |
| 303 | 20250417 | 135200 | 3247598990 | 6510 | 6520 | 6520 | 6510 | 455 |
| 304 | 20250417 | 135100 | 3244636930 | 6500 | 6510 | 6520 | 6500 | 1208 |
| 305 | 20250417 | 135000 | 3236768370 | 6520 | 6520 | 6520 | 6520 | 78 |
| 306 | 20250417 | 134900 | 3236259810 | 6520 | 6520 | 6520 | 6520 | 1 |
| 307 | 20250417 | 134800 | 3236253290 | 6520 | 6520 | 6520 | 6520 | 50 |
| 308 | 20250417 | 134700 | 3235927290 | 6510 | 6500 | 6510 | 6500 | 1713 |
| 309 | 20250417 | 134600 | 3224776050 | 6510 | 6510 | 6510 | 6500 | 6081 |
| 310 | 20250417 | 134500 | 3185211300 | 6520 | 6510 | 6520 | 6510 | 5070 |
| 311 | 20250417 | 134400 | 3152203670 | 6510 | 6520 | 6520 | 6510 | 2500 |
| 312 | 20250417 | 134300 | 3135903680 | 6520 | 6520 | 6520 | 6520 | 1098 |
| 313 | 20250417 | 134200 | 3128744720 | 6530 | 6530 | 6530 | 6530 | 1543 |
| 314 | 20250417 | 134100 | 3118668930 | 6530 | 6530 | 6530 | 6520 | 1251 |
| 315 | 20250417 | 134000 | 3110500780 | 6530 | 6530 | 6530 | 6530 | 53 |
| 316 | 20250417 | 133900 | 3110154690 | 6520 | 6530 | 6530 | 6520 | 101 |
| 317 | 20250417 | 133800 | 3109496160 | 6520 | 6520 | 6520 | 6520 | 170 |
| 318 | 20250417 | 133700 | 3108387760 | 6520 | 6520 | 6520 | 6520 | 18 |
| 319 | 20250417 | 133600 | 3108270400 | 6520 | 6520 | 6530 | 6520 | 5468 |
| 320 | 20250417 | 133500 | 3072618550 | 6540 | 6530 | 6540 | 6530 | 374 |
| 321 | 20250417 | 133400 | 3070176280 | 6540 | 6540 | 6540 | 6530 | 405 |
| 322 | 20250417 | 133300 | 3067531020 | 6550 | 6530 | 6550 | 6530 | 2 |
| 323 | 20250417 | 133200 | 3067517940 | 6540 | 6540 | 6540 | 6530 | 1022 |
| 324 | 20250417 | 133100 | 3060834170 | 6540 | 6530 | 6540 | 6530 | 239 |
| 325 | 20250417 | 133000 | 3059273480 | 6530 | 6540 | 6540 | 6530 | 2914 |
| 326 | 20250417 | 132900 | 3040232830 | 6540 | 6540 | 6540 | 6540 | 151 |
| 327 | 20250417 | 132800 | 3039245290 | 6550 | 6530 | 6550 | 6530 | 851 |
| 328 | 20250417 | 132700 | 3033679960 | 6540 | 6550 | 6550 | 6530 | 2400 |
| 329 | 20250417 | 132600 | 3017977480 | 6550 | 6550 | 6550 | 6540 | 67 |
| 330 | 20250417 | 132500 | 3017539280 | 6540 | 6540 | 6540 | 6540 | 392 |
| 331 | 20250417 | 132400 | 3014975600 | 6550 | 6540 | 6550 | 6540 | 27 |
| 332 | 20250417 | 132300 | 3014799000 | 6540 | 6550 | 6550 | 6540 | 1869 |
| 333 | 20250417 | 132200 | 3002574180 | 6550 | 6550 | 6550 | 6550 | 78 |
| 334 | 20250417 | 132100 | 3002063280 | 6550 | 6540 | 6550 | 6540 | 137 |
| 335 | 20250417 | 132000 | 3001167280 | 6550 | 6550 | 6550 | 6550 | 193 |
| 336 | 20250417 | 131900 | 2999903130 | 6560 | 6560 | 6570 | 6560 | 1953 |
| 337 | 20250417 | 131800 | 2987087230 | 6560 | 6550 | 6560 | 6550 | 101 |
| 338 | 20250417 | 131700 | 2986424890 | 6550 | 6550 | 6550 | 6550 | 0 |
| 339 | 20250417 | 131600 | 2986424890 | 6550 | 6550 | 6550 | 6550 | 44 |
| 340 | 20250417 | 131500 | 2986136690 | 6550 | 6550 | 6550 | 6550 | 693 |
| 341 | 20250417 | 131400 | 2981597540 | 6560 | 6550 | 6560 | 6540 | 1750 |
| 342 | 20250417 | 131300 | 2970132740 | 6540 | 6550 | 6550 | 6540 | 81 |
| 343 | 20250417 | 131200 | 2969602220 | 6550 | 6550 | 6550 | 6540 | 120 |
| 344 | 20250417 | 131100 | 2968816320 | 6550 | 6550 | 6550 | 6550 | 16 |
| 345 | 20250417 | 131000 | 2968711520 | 6550 | 6560 | 6560 | 6550 | 201 |
| 346 | 20250417 | 130900 | 2967394620 | 6560 | 6560 | 6560 | 6560 | 85 |
| 347 | 20250417 | 130800 | 2966837020 | 6550 | 6560 | 6560 | 6550 | 765 |
| 348 | 20250417 | 130700 | 2961824270 | 6560 | 6550 | 6560 | 6550 | 322 |
| 349 | 20250417 | 130600 | 2959715090 | 6550 | 6540 | 6550 | 6540 | 1180 |
| 350 | 20250417 | 130500 | 2951997770 | 6540 | 6540 | 6540 | 6540 | 980 |
| 351 | 20250417 | 130400 | 2945588570 | 6540 | 6540 | 6540 | 6530 | 107 |
| 352 | 20250417 | 130300 | 2944889190 | 6540 | 6540 | 6540 | 6540 | 327 |
| 353 | 20250417 | 130200 | 2942750610 | 6540 | 6540 | 6540 | 6540 | 146 |
| 354 | 20250417 | 130100 | 2941795770 | 6540 | 6540 | 6540 | 6540 | 801 |
| 355 | 20250417 | 130000 | 2936557230 | 6540 | 6540 | 6540 | 6540 | 40 |
| 356 | 20250417 | 125900 | 2936295630 | 6540 | 6530 | 6540 | 6530 | 1808 |
| 357 | 20250417 | 125800 | 2924489380 | 6540 | 6540 | 6540 | 6540 | 2319 |
| 358 | 20250417 | 125700 | 2909323120 | 6540 | 6550 | 6550 | 6540 | 4187 |
| 359 | 20250417 | 125600 | 2881940070 | 6550 | 6550 | 6550 | 6550 | 1929 |
| 360 | 20250417 | 125500 | 2869305120 | 6550 | 6540 | 6550 | 6540 | 7926 |
| 361 | 20250417 | 125400 | 2817464750 | 6560 | 6560 | 6560 | 6550 | 5829 |
| 362 | 20250417 | 125300 | 2779272040 | 6570 | 6560 | 6570 | 6560 | 429 |
| 363 | 20250417 | 125200 | 2776456990 | 6570 | 6570 | 6570 | 6570 | 1081 |
| 364 | 20250417 | 125100 | 2769354820 | 6580 | 6580 | 6580 | 6570 | 934 |
| 365 | 20250417 | 125000 | 2763217500 | 6580 | 6590 | 6590 | 6570 | 477 |
| 366 | 20250417 | 124900 | 2760079260 | 6590 | 6600 | 6600 | 6590 | 817 |
| 367 | 20250417 | 124800 | 2754694440 | 6590 | 6590 | 6590 | 6590 | 397 |
| 368 | 20250417 | 124700 | 2752078210 | 6590 | 6590 | 6590 | 6590 | 843 |
| 369 | 20250417 | 124600 | 2746522840 | 6590 | 6590 | 6590 | 6590 | 187 |
| 370 | 20250417 | 124500 | 2745290510 | 6590 | 6580 | 6590 | 6580 | 762 |
| 371 | 20250417 | 124400 | 2740269630 | 6580 | 6590 | 6590 | 6580 | 1052 |
| 372 | 20250417 | 124300 | 2733347460 | 6580 | 6580 | 6580 | 6580 | 623 |
| 373 | 20250417 | 124200 | 2729248120 | 6580 | 6590 | 6590 | 6580 | 1088 |
| 374 | 20250417 | 124100 | 2722084180 | 6590 | 6590 | 6590 | 6590 | 1392 |
| 375 | 20250417 | 124000 | 2712910900 | 6590 | 6590 | 6590 | 6590 | 225 |
| 376 | 20250417 | 123900 | 2711428150 | 6590 | 6580 | 6590 | 6580 | 4439 |
| 377 | 20250417 | 123800 | 2682212640 | 6580 | 6570 | 6580 | 6570 | 260 |
| 378 | 20250417 | 123700 | 2680504430 | 6580 | 6580 | 6580 | 6570 | 195 |
| 379 | 20250417 | 123600 | 2679221680 | 6580 | 6580 | 6580 | 6580 | 4 |
| 380 | 20250417 | 123500 | 2679195360 | 6580 | 6580 | 6580 | 6580 | 92 |
| 381 | 20250417 | 123400 | 2678590000 | 6580 | 6580 | 6580 | 6570 | 238 |
| 382 | 20250417 | 123300 | 2677025500 | 6580 | 6580 | 6580 | 6580 | 136 |
| 383 | 20250417 | 123200 | 2676130620 | 6580 | 6580 | 6580 | 6560 | 2018 |
| 384 | 20250417 | 123100 | 2662872390 | 6580 | 6590 | 6590 | 6580 | 1992 |
| 385 | 20250417 | 123000 | 2649762990 | 6590 | 6590 | 6590 | 6590 | 17 |
| 386 | 20250417 | 122900 | 2649650960 | 6590 | 6585 | 6590 | 6580 | 263 |
| 387 | 20250417 | 122800 | 2647918360 | 6580 | 6580 | 6590 | 6580 | 2855 |
| 388 | 20250417 | 122700 | 2629132300 | 6580 | 6580 | 6590 | 6580 | 307 |
| 389 | 20250417 | 122600 | 2627110400 | 6580 | 6580 | 6590 | 6580 | 673 |
| 390 | 20250417 | 122500 | 2622681150 | 6590 | 6580 | 6590 | 6580 | 340 |
| 391 | 20250417 | 122400 | 2620442530 | 6590 | 6590 | 6590 | 6580 | 306 |
| 392 | 20250417 | 122300 | 2618426030 | 6590 | 6590 | 6590 | 6580 | 3103 |
| 393 | 20250417 | 122200 | 2597983070 | 6600 | 6600 | 6600 | 6590 | 1957 |
| 394 | 20250417 | 122100 | 2585067910 | 6600 | 6610 | 6610 | 6590 | 9524 |
| 395 | 20250417 | 122000 | 2522205990 | 6610 | 6600 | 6610 | 6600 | 3521 |
| 396 | 20250417 | 121900 | 2498963350 | 6600 | 6595 | 6610 | 6590 | 5045 |
| 397 | 20250417 | 121800 | 2465666310 | 6600 | 6590 | 6600 | 6590 | 4396 |
| 398 | 20250417 | 121700 | 2436655040 | 6590 | 6590 | 6600 | 6590 | 2154 |
| 399 | 20250417 | 121600 | 2422459410 | 6590 | 6580 | 6590 | 6580 | 4946 |
| 400 | 20250417 | 121500 | 2389879920 | 6580 | 6570 | 6580 | 6570 | 1902 |
| 401 | 20250417 | 121400 | 2377369290 | 6570 | 6560 | 6570 | 6560 | 2856 |
| 402 | 20250417 | 121300 | 2358615890 | 6560 | 6550 | 6570 | 6550 | 7387 |
| 403 | 20250417 | 121200 | 2310203560 | 6550 | 6550 | 6550 | 6550 | 461 |
| 404 | 20250417 | 121100 | 2307184010 | 6550 | 6550 | 6550 | 6550 | 58 |
| 405 | 20250417 | 121000 | 2306804110 | 6550 | 6550 | 6550 | 6550 | 166 |
| 406 | 20250417 | 120900 | 2305716810 | 6550 | 6550 | 6550 | 6550 | 156 |
| 407 | 20250417 | 120800 | 2304695010 | 6550 | 6550 | 6550 | 6550 | 167 |
| 408 | 20250417 | 120700 | 2303601160 | 6550 | 6550 | 6550 | 6550 | 545 |
| 409 | 20250417 | 120600 | 2300031410 | 6550 | 6550 | 6550 | 6550 | 4357 |
| 410 | 20250417 | 120500 | 2271493060 | 6550 | 6550 | 6550 | 6530 | 1051 |
| 411 | 20250417 | 120400 | 2264618450 | 6550 | 6560 | 6560 | 6550 | 1419 |
| 412 | 20250417 | 120300 | 2255323230 | 6560 | 6560 | 6560 | 6560 | 373 |
| 413 | 20250417 | 120200 | 2252876350 | 6560 | 6560 | 6560 | 6540 | 233 |
| 414 | 20250417 | 120100 | 2251347950 | 6560 | 6550 | 6560 | 6550 | 1967 |
| 415 | 20250417 | 120000 | 2238462480 | 6540 | 6540 | 6540 | 6540 | 21 |
| 416 | 20250417 | 115900 | 2238325140 | 6550 | 6540 | 6550 | 6540 | 259 |
| 417 | 20250417 | 115800 | 2236629710 | 6540 | 6540 | 6540 | 6540 | 5 |
| 418 | 20250417 | 115700 | 2236597010 | 6540 | 6540 | 6550 | 6540 | 1167 |
| 419 | 20250417 | 115600 | 2228963230 | 6540 | 6550 | 6550 | 6540 | 120 |
| 420 | 20250417 | 115500 | 2228178230 | 6550 | 6550 | 6550 | 6550 | 99 |
| 421 | 20250417 | 115400 | 2227529780 | 6550 | 6540 | 6550 | 6540 | 1874 |
| 422 | 20250417 | 115300 | 2215273040 | 6540 | 6530 | 6540 | 6520 | 1541 |
| 423 | 20250417 | 115200 | 2205211530 | 6530 | 6520 | 6530 | 6520 | 1647 |
| 424 | 20250417 | 115100 | 2194457270 | 6520 | 6530 | 6530 | 6520 | 1404 |
| 425 | 20250417 | 115000 | 2185301890 | 6530 | 6530 | 6530 | 6530 | 1957 |
| 426 | 20250417 | 114900 | 2172522680 | 6520 | 6525 | 6530 | 6520 | 285 |
| 427 | 20250417 | 114800 | 2170663985 | 6520 | 6530 | 6530 | 6520 | 295 |
| 428 | 20250417 | 114700 | 2168740575 | 6530 | 6520 | 6530 | 6520 | 2065 |
| 429 | 20250417 | 114600 | 2155256215 | 6540 | 6530 | 6540 | 6530 | 718 |
| 430 | 20250417 | 114500 | 2150564555 | 6530 | 6530 | 6530 | 6530 | 190 |
| 431 | 20250417 | 114400 | 2149323855 | 6540 | 6520 | 6540 | 6510 | 2974 |
| 432 | 20250417 | 114300 | 2129925675 | 6520 | 6520 | 6520 | 6520 | 57 |
| 433 | 20250417 | 114200 | 2129554035 | 6520 | 6530 | 6530 | 6520 | 53 |
| 434 | 20250417 | 114100 | 2129208445 | 6530 | 6530 | 6540 | 6530 | 1120 |
| 435 | 20250417 | 114000 | 2121894055 | 6530 | 6530 | 6530 | 6530 | 602 |
| 436 | 20250417 | 113900 | 2117962995 | 6530 | 6550 | 6550 | 6530 | 4119 |
| 437 | 20250417 | 113800 | 2091052275 | 6550 | 6550 | 6550 | 6550 | 0 |
| 438 | 20250417 | 113700 | 2091052275 | 6550 | 6540 | 6550 | 6540 | 163 |
| 439 | 20250417 | 113600 | 2089985675 | 6540 | 6540 | 6540 | 6540 | 775 |
| 440 | 20250417 | 113500 | 2084917175 | 6540 | 6540 | 6550 | 6540 | 101 |
| 441 | 20250417 | 113400 | 2084256525 | 6550 | 6550 | 6550 | 6550 | 68 |
| 442 | 20250417 | 113300 | 2083811125 | 6540 | 6540 | 6550 | 6540 | 484 |
| 443 | 20250417 | 113200 | 2080645685 | 6540 | 6540 | 6550 | 6540 | 753 |
| 444 | 20250417 | 113100 | 2075720595 | 6540 | 6540 | 6540 | 6530 | 623 |
| 445 | 20250417 | 113000 | 2071651175 | 6540 | 6530 | 6540 | 6530 | 638 |
| 446 | 20250417 | 112900 | 2067483785 | 6530 | 6540 | 6540 | 6530 | 1004 |
| 447 | 20250417 | 112800 | 2060923555 | 6550 | 6550 | 6550 | 6550 | 14 |
| 448 | 20250417 | 112700 | 2060831855 | 6540 | 6540 | 6540 | 6540 | 874 |
| 449 | 20250417 | 112600 | 2055115895 | 6550 | 6550 | 6550 | 6550 | 70 |
| 450 | 20250417 | 112500 | 2054657395 | 6540 | 6550 | 6550 | 6540 | 356 |
| 451 | 20250417 | 112400 | 2052329115 | 6550 | 6550 | 6550 | 6540 | 235 |
| 452 | 20250417 | 112300 | 2050790585 | 6550 | 6550 | 6550 | 6540 | 3891 |
| 453 | 20250417 | 112200 | 2025307975 | 6540 | 6540 | 6540 | 6540 | 100 |
| 454 | 20250417 | 112100 | 2024653975 | 6550 | 6550 | 6550 | 6550 | 381 |
| 455 | 20250417 | 112000 | 2022158425 | 6550 | 6530 | 6550 | 6530 | 6550 |
| 456 | 20250417 | 111900 | 1979329805 | 6530 | 6540 | 6540 | 6530 | 129 |
| 457 | 20250417 | 111800 | 1978486775 | 6530 | 6540 | 6540 | 6530 | 146 |
| 458 | 20250417 | 111700 | 1977532185 | 6540 | 6530 | 6540 | 6530 | 59 |
| 459 | 20250417 | 111600 | 1977146385 | 6540 | 6550 | 6550 | 6540 | 600 |
| 460 | 20250417 | 111500 | 1973222040 | 6540 | 6540 | 6550 | 6530 | 6161 |
| 461 | 20250417 | 111400 | 1932925760 | 6540 | 6540 | 6540 | 6530 | 698 |
| 462 | 20250417 | 111300 | 1928360850 | 6540 | 6520 | 6540 | 6520 | 619 |
| 463 | 20250417 | 111200 | 1924314960 | 6530 | 6530 | 6530 | 6530 | 96 |
| 464 | 20250417 | 111100 | 1923688080 | 6540 | 6540 | 6540 | 6540 | 54 |
| 465 | 20250417 | 111000 | 1923334920 | 6540 | 6520 | 6540 | 6510 | 2458 |
| 466 | 20250417 | 110900 | 1907307860 | 6520 | 6520 | 6540 | 6520 | 816 |
| 467 | 20250417 | 110800 | 1901978830 | 6520 | 6520 | 6530 | 6520 | 275 |
| 468 | 20250417 | 110700 | 1900185820 | 6520 | 6525 | 6530 | 6520 | 1179 |
| 469 | 20250417 | 110600 | 1892492490 | 6525 | 6525 | 6525 | 6525 | 0 |
| 470 | 20250417 | 110500 | 1892492490 | 6525 | 6530 | 6530 | 6525 | 186 |
| 471 | 20250417 | 110400 | 1891277945 | 6530 | 6530 | 6530 | 6530 | 87 |
| 472 | 20250417 | 110300 | 1890709835 | 6520 | 6530 | 6530 | 6520 | 563 |
| 473 | 20250417 | 110200 | 1887039055 | 6530 | 6520 | 6530 | 6520 | 1220 |
| 474 | 20250417 | 110100 | 1879083655 | 6510 | 6540 | 6540 | 6500 | 9449 |
| 475 | 20250417 | 110000 | 1817499215 | 6540 | 6540 | 6540 | 6540 | 530 |
| 476 | 20250417 | 105900 | 1814033015 | 6540 | 6540 | 6540 | 6540 | 121 |
| 477 | 20250417 | 105800 | 1813241675 | 6540 | 6540 | 6550 | 6540 | 2691 |
| 478 | 20250417 | 105700 | 1795640955 | 6530 | 6530 | 6540 | 6530 | 74 |
| 479 | 20250417 | 105600 | 1795157725 | 6530 | 6530 | 6540 | 6530 | 423 |
| 480 | 20250417 | 105500 | 1792393220 | 6540 | 6530 | 6540 | 6530 | 908 |
| 481 | 20250417 | 105400 | 1786463960 | 6530 | 6530 | 6540 | 6530 | 584 |
| 482 | 20250417 | 105300 | 1782649685 | 6530 | 6530 | 6530 | 6530 | 348 |
| 483 | 20250417 | 105200 | 1780377245 | 6535 | 6540 | 6540 | 6530 | 1563 |
| 484 | 20250417 | 105100 | 1770164650 | 6540 | 6540 | 6540 | 6540 | 118 |
| 485 | 20250417 | 105000 | 1769392930 | 6540 | 6545 | 6545 | 6530 | 1526 |
| 486 | 20250417 | 104900 | 1759420565 | 6545 | 6545 | 6545 | 6545 | 24 |
| 487 | 20250417 | 104800 | 1759263485 | 6550 | 6550 | 6550 | 6540 | 901 |
| 488 | 20250417 | 104700 | 1753370185 | 6540 | 6550 | 6550 | 6540 | 2144 |
| 489 | 20250417 | 104600 | 1739328215 | 6540 | 6550 | 6550 | 6530 | 568 |
| 490 | 20250417 | 104500 | 1735614535 | 6540 | 6530 | 6540 | 6520 | 2299 |
| 491 | 20250417 | 104400 | 1720579965 | 6540 | 6530 | 6540 | 6530 | 70 |
| 492 | 20250417 | 104300 | 1720122175 | 6530 | 6530 | 6530 | 6530 | 6 |
| 493 | 20250417 | 104200 | 1720082995 | 6540 | 6530 | 6540 | 6530 | 298 |
| 494 | 20250417 | 104100 | 1718136345 | 6540 | 6540 | 6540 | 6540 | 9 |
| 495 | 20250417 | 104000 | 1718077485 | 6540 | 6530 | 6540 | 6530 | 712 |
| 496 | 20250417 | 103900 | 1713421055 | 6530 | 6540 | 6540 | 6530 | 1003 |
| 497 | 20250417 | 103800 | 1706871445 | 6540 | 6520 | 6550 | 6510 | 8851 |
| 498 | 20250417 | 103700 | 1649148305 | 6510 | 6510 | 6530 | 6510 | 2027 |
| 499 | 20250417 | 103600 | 1635947345 | 6510 | 6520 | 6520 | 6510 | 885 |
| 500 | 20250417 | 103500 | 1630181485 | 6520 | 6520 | 6520 | 6500 | 2144 |
| 501 | 20250417 | 103400 | 1616209545 | 6515 | 6515 | 6515 | 6515 | 5 |
| 502 | 20250417 | 103300 | 1616176970 | 6520 | 6510 | 6520 | 6510 | 80 |
| 503 | 20250417 | 103200 | 1615655380 | 6510 | 6510 | 6520 | 6510 | 407 |
| 504 | 20250417 | 103100 | 1613005740 | 6530 | 6520 | 6530 | 6520 | 270 |
| 505 | 20250417 | 103000 | 1611245310 | 6530 | 6520 | 6530 | 6510 | 764 |
| 506 | 20250417 | 102900 | 1606256540 | 6510 | 6520 | 6520 | 6510 | 40 |
| 507 | 20250417 | 102800 | 1605995790 | 6520 | 6530 | 6530 | 6520 | 325 |
| 508 | 20250417 | 102700 | 1603876770 | 6530 | 6520 | 6530 | 6520 | 232 |
| 509 | 20250417 | 102600 | 1602364010 | 6530 | 6530 | 6530 | 6520 | 100 |
| 510 | 20250417 | 102500 | 1601711030 | 6520 | 6520 | 6520 | 6520 | 480 |
| 511 | 20250417 | 102400 | 1598581430 | 6520 | 6520 | 6520 | 6520 | 556 |
| 512 | 20250417 | 102300 | 1594956310 | 6520 | 6520 | 6520 | 6510 | 158 |
| 513 | 20250417 | 102200 | 1593926790 | 6520 | 6520 | 6520 | 6520 | 87 |
| 514 | 20250417 | 102100 | 1593359550 | 6520 | 6500 | 6520 | 6500 | 390 |
| 515 | 20250417 | 102000 | 1590820900 | 6500 | 6500 | 6500 | 6490 | 688 |
| 516 | 20250417 | 101900 | 1586349600 | 6500 | 6500 | 6500 | 6500 | 736 |
| 517 | 20250417 | 101800 | 1581565600 | 6510 | 6510 | 6510 | 6510 | 79 |
| 518 | 20250417 | 101700 | 1581051310 | 6500 | 6510 | 6510 | 6490 | 1855 |
| 519 | 20250417 | 101600 | 1568983840 | 6510 | 6510 | 6510 | 6510 | 143 |
| 520 | 20250417 | 101500 | 1568052910 | 6510 | 6490 | 6510 | 6490 | 1725 |
| 521 | 20250417 | 101400 | 1556850530 | 6500 | 6520 | 6520 | 6500 | 3330 |
| 522 | 20250417 | 101300 | 1535205010 | 6520 | 6520 | 6520 | 6510 | 4128 |
| 523 | 20250417 | 101200 | 1508311820 | 6510 | 6520 | 6520 | 6510 | 3553 |
| 524 | 20250417 | 101100 | 1485146380 | 6530 | 6530 | 6540 | 6530 | 499 |
| 525 | 20250417 | 101000 | 1481887900 | 6540 | 6530 | 6540 | 6530 | 748 |
| 526 | 20250417 | 100900 | 1477002660 | 6530 | 6540 | 6540 | 6530 | 1919 |
| 527 | 20250417 | 100800 | 1464470890 | 6530 | 6530 | 6540 | 6530 | 1087 |
| 528 | 20250417 | 100700 | 1457371860 | 6530 | 6530 | 6540 | 6530 | 786 |
| 529 | 20250417 | 100600 | 1452238020 | 6530 | 6540 | 6540 | 6530 | 6458 |
| 530 | 20250417 | 100500 | 1410025470 | 6540 | 6530 | 6540 | 6520 | 5510 |
| 531 | 20250417 | 100400 | 1374045170 | 6540 | 6540 | 6540 | 6530 | 755 |
| 532 | 20250417 | 100300 | 1369108470 | 6530 | 6540 | 6540 | 6530 | 1059 |
| 533 | 20250417 | 100200 | 1362183860 | 6540 | 6540 | 6540 | 6540 | 1285 |
| 534 | 20250417 | 100100 | 1353779960 | 6530 | 6540 | 6540 | 6530 | 694 |
| 535 | 20250417 | 100000 | 1349247130 | 6540 | 6530 | 6540 | 6530 | 628 |
| 536 | 20250417 | 095900 | 1345144290 | 6530 | 6530 | 6530 | 6530 | 1214 |
| 537 | 20250417 | 095800 | 1337216870 | 6530 | 6540 | 6540 | 6530 | 558 |
| 538 | 20250417 | 095700 | 1333567980 | 6530 | 6550 | 6550 | 6530 | 1550 |
| 539 | 20250417 | 095600 | 1323434750 | 6550 | 6560 | 6560 | 6550 | 2057 |
| 540 | 20250417 | 095500 | 1309956870 | 6550 | 6550 | 6560 | 6540 | 6288 |
| 541 | 20250417 | 095400 | 1268741350 | 6550 | 6540 | 6550 | 6530 | 6202 |
| 542 | 20250417 | 095300 | 1228155140 | 6540 | 6510 | 6540 | 6510 | 4787 |
| 543 | 20250417 | 095200 | 1196927480 | 6510 | 6510 | 6510 | 6500 | 388 |
| 544 | 20250417 | 095100 | 1194401700 | 6500 | 6480 | 6510 | 6480 | 1850 |
| 545 | 20250417 | 095000 | 1182380490 | 6480 | 6500 | 6500 | 6480 | 2109 |
| 546 | 20250417 | 094900 | 1168698970 | 6500 | 6500 | 6500 | 6500 | 1008 |
| 547 | 20250417 | 094800 | 1162146970 | 6500 | 6510 | 6510 | 6500 | 1142 |
| 548 | 20250417 | 094700 | 1154715700 | 6500 | 6500 | 6500 | 6480 | 1648 |
| 549 | 20250417 | 094600 | 1144006530 | 6500 | 6500 | 6510 | 6490 | 5579 |
| 550 | 20250417 | 094500 | 1107736490 | 6510 | 6490 | 6510 | 6490 | 1527 |
| 551 | 20250417 | 094400 | 1097816600 | 6480 | 6490 | 6490 | 6480 | 705 |
| 552 | 20250417 | 094300 | 1093248150 | 6490 | 6490 | 6500 | 6480 | 679 |
| 553 | 20250417 | 094200 | 1088847750 | 6490 | 6490 | 6490 | 6480 | 1259 |
| 554 | 20250417 | 094100 | 1080677340 | 6490 | 6480 | 6490 | 6480 | 446 |
| 555 | 20250417 | 094000 | 1077787220 | 6470 | 6460 | 6470 | 6460 | 467 |
| 556 | 20250417 | 093900 | 1074766730 | 6460 | 6480 | 6480 | 6460 | 1617 |
| 557 | 20250417 | 093800 | 1064302340 | 6480 | 6480 | 6490 | 6480 | 532 |
| 558 | 20250417 | 093700 | 1060854520 | 6490 | 6490 | 6490 | 6490 | 846 |
| 559 | 20250417 | 093600 | 1055363980 | 6480 | 6490 | 6490 | 6460 | 1734 |
| 560 | 20250417 | 093500 | 1044116410 | 6490 | 6470 | 6490 | 6470 | 344 |
| 561 | 20250417 | 093400 | 1041887780 | 6480 | 6470 | 6480 | 6460 | 347 |
| 562 | 20250417 | 093300 | 1039642880 | 6470 | 6430 | 6480 | 6430 | 3776 |
| 563 | 20250417 | 093200 | 1015293620 | 6430 | 6420 | 6430 | 6410 | 2590 |
| 564 | 20250417 | 093100 | 998656900 | 6420 | 6410 | 6420 | 6410 | 1401 |
| 565 | 20250417 | 093000 | 989675480 | 6410 | 6410 | 6410 | 6410 | 52 |
| 566 | 20250417 | 092900 | 989342160 | 6410 | 6420 | 6430 | 6410 | 1419 |
| 567 | 20250417 | 092800 | 980241160 | 6420 | 6420 | 6420 | 6420 | 2117 |
| 568 | 20250417 | 092700 | 966650020 | 6430 | 6430 | 6430 | 6420 | 1608 |
| 569 | 20250417 | 092600 | 956311110 | 6430 | 6430 | 6430 | 6430 | 105 |
| 570 | 20250417 | 092500 | 955635960 | 6430 | 6420 | 6430 | 6420 | 425 |
| 571 | 20250417 | 092400 | 952907310 | 6420 | 6430 | 6430 | 6410 | 2070 |
| 572 | 20250417 | 092300 | 939610070 | 6430 | 6430 | 6430 | 6430 | 76 |
| 573 | 20250417 | 092200 | 939121390 | 6430 | 6430 | 6430 | 6420 | 1139 |
| 574 | 20250417 | 092100 | 931800780 | 6430 | 6430 | 6430 | 6420 | 519 |
| 575 | 20250417 | 092000 | 928463930 | 6420 | 6420 | 6430 | 6420 | 277 |
| 576 | 20250417 | 091900 | 926685230 | 6430 | 6450 | 6450 | 6430 | 1872 |
| 577 | 20250417 | 091800 | 914636580 | 6500 | 6450 | 6500 | 6450 | 3619 |
| 578 | 20250417 | 091700 | 891249300 | 6450 | 6450 | 6450 | 6440 | 258 |
| 579 | 20250417 | 091600 | 889585400 | 6450 | 6480 | 6480 | 6450 | 1585 |
| 580 | 20250417 | 091500 | 879341440 | 6480 | 6490 | 6490 | 6470 | 2007 |
| 581 | 20250417 | 091400 | 866324470 | 6490 | 6470 | 6490 | 6470 | 2571 |
| 582 | 20250417 | 091300 | 849665940 | 6460 | 6410 | 6480 | 6410 | 50899 |
| 583 | 20250417 | 091200 | 523024110 | 6410 | 6390 | 6410 | 6390 | 21525 |
| 584 | 20250417 | 091100 | 385107860 | 6390 | 6410 | 6410 | 6390 | 4822 |
| 585 | 20250417 | 091000 | 354227700 | 6420 | 6430 | 6430 | 6410 | 746 |
| 586 | 20250417 | 090900 | 349439360 | 6430 | 6440 | 6450 | 6410 | 2506 |
| 587 | 20250417 | 090800 | 333313700 | 6440 | 6430 | 6440 | 6410 | 2177 |
| 588 | 20250417 | 090700 | 319335610 | 6430 | 6450 | 6450 | 6400 | 4153 |
| 589 | 20250417 | 090600 | 292674930 | 6450 | 6480 | 6480 | 6450 | 1299 |
| 590 | 20250417 | 090500 | 284291780 | 6470 | 6470 | 6490 | 6470 | 2158 |
| 591 | 20250417 | 090400 | 270321470 | 6470 | 6510 | 6560 | 6470 | 8056 |
| 592 | 20250417 | 090300 | 217812690 | 6500 | 6520 | 6520 | 6490 | 2631 |
| 593 | 20250417 | 090200 | 200693790 | 6540 | 6460 | 6540 | 6460 | 15681 |
| 594 | 20250417 | 090100 | 98916890 | 6460 | 6470 | 6480 | 6430 | 3966 |
| 595 | 20250417 | 090000 | 73291570 | 6460 | 6380 | 6460 | 6350 | 11454 |