28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 3 | 20250407 | 183800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20250407 | 183700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20250407 | 183600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20250407 | 183500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20250407 | 183400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20250407 | 183300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20250407 | 183200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20250407 | 183100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20250407 | 183000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20250407 | 182900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20250407 | 182800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20250407 | 182700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20250407 | 182600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20250407 | 182500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20250407 | 182400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20250407 | 182300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20250407 | 182200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20250407 | 182100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20250407 | 182000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20250407 | 181900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20250407 | 181800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20250407 | 181700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20250407 | 181600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20250407 | 181500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20250407 | 181400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20250407 | 181300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20250407 | 181200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20250407 | 181100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20250407 | 181000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20250407 | 180900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 33 | 20250407 | 180800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20250407 | 180700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20250407 | 180600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20250407 | 180500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20250407 | 180400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20250407 | 180300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20250407 | 180200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20250407 | 180100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20250407 | 180000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20250407 | 175900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20250407 | 175800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20250407 | 175700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20250407 | 175600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20250407 | 175500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20250407 | 175400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20250407 | 175300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20250407 | 175200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20250407 | 175100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20250407 | 175000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20250407 | 174900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20250407 | 174800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20250407 | 174700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20250407 | 174600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20250407 | 174500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20250407 | 174400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20250407 | 174300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20250407 | 174200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20250407 | 174100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20250407 | 174000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20250407 | 173900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 63 | 20250407 | 173800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20250407 | 173700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20250407 | 173600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20250407 | 173500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20250407 | 173400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20250407 | 173300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20250407 | 173200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20250407 | 173100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20250407 | 173000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20250407 | 172900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20250407 | 172800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20250407 | 172700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20250407 | 172600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20250407 | 172500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20250407 | 172400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20250407 | 172300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20250407 | 172200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20250407 | 172100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20250407 | 172000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20250407 | 171900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20250407 | 171800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20250407 | 171700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20250407 | 171600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20250407 | 171500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20250407 | 171400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20250407 | 171300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20250407 | 171200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20250407 | 171100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20250407 | 171000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20250407 | 170900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 93 | 20250407 | 170800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20250407 | 170700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20250407 | 170600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20250407 | 170500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20250407 | 170400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20250407 | 170300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20250407 | 170200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20250407 | 170100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20250407 | 170000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20250407 | 165900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20250407 | 165800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20250407 | 165700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20250407 | 165600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20250407 | 165500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20250407 | 165400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20250407 | 165300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20250407 | 165200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20250407 | 165100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20250407 | 165000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20250407 | 164900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20250407 | 164800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20250407 | 164700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20250407 | 164600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20250407 | 164500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20250407 | 164400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20250407 | 164300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20250407 | 164200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20250407 | 164100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20250407 | 164000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20250407 | 163900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 123 | 20250407 | 163800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20250407 | 163700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20250407 | 163600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20250407 | 163500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20250407 | 163400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20250407 | 163300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20250407 | 163200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20250407 | 163100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20250407 | 163000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20250407 | 162900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20250407 | 162800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20250407 | 162700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20250407 | 162600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20250407 | 162500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20250407 | 162400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20250407 | 162300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20250407 | 162200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20250407 | 162100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20250407 | 162000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20250407 | 161900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20250407 | 161800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20250407 | 161700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20250407 | 161600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20250407 | 161500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20250407 | 161400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20250407 | 161300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20250407 | 161200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20250407 | 161100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20250407 | 161000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20250407 | 160900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 153 | 20250407 | 160800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20250407 | 160700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20250407 | 160600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20250407 | 160500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20250407 | 160400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20250407 | 160300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20250407 | 160200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20250407 | 160100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20250407 | 160000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20250407 | 155900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20250407 | 155800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20250407 | 155700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20250407 | 155600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20250407 | 155500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20250407 | 155400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20250407 | 155300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20250407 | 155200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20250407 | 155100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20250407 | 155000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20250407 | 154900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20250407 | 154800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20250407 | 154700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20250407 | 154600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20250407 | 154500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20250407 | 154400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20250407 | 154300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20250407 | 154200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20250407 | 154100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20250407 | 154000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20250407 | 153900 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 183 | 20250407 | 153800 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20250407 | 153700 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20250407 | 153600 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20250407 | 153500 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20250407 | 153400 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20250407 | 153300 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20250407 | 153200 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20250407 | 153100 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20250407 | 153000 | 1854894720 | 7580 | 7580 | 7580 | 7580 | 1685 |
| 192 | 20250407 | 152900 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 193 | 20250407 | 152800 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 194 | 20250407 | 152700 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 195 | 20250407 | 152600 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 196 | 20250407 | 152500 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 197 | 20250407 | 152400 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20250407 | 152300 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20250407 | 152200 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20250407 | 152100 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20250407 | 152000 | 1842122420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20250407 | 151900 | 1842122420 | 7570 | 7580 | 7590 | 7570 | 863 |
| 203 | 20250407 | 151800 | 1835580800 | 7590 | 7620 | 7630 | 7590 | 137 |
| 204 | 20250407 | 151700 | 1834539310 | 7630 | 7600 | 7630 | 7600 | 620 |
| 205 | 20250407 | 151600 | 1829826410 | 7600 | 7600 | 7600 | 7590 | 1011 |
| 206 | 20250407 | 151500 | 1822143210 | 7600 | 7600 | 7600 | 7600 | 3236 |
| 207 | 20250407 | 151400 | 1797549610 | 7600 | 7600 | 7600 | 7600 | 2358 |
| 208 | 20250407 | 151300 | 1779628810 | 7600 | 7600 | 7600 | 7600 | 274 |
| 209 | 20250407 | 151200 | 1777546410 | 7660 | 7600 | 7660 | 7600 | 11 |
| 210 | 20250407 | 151100 | 1777462750 | 7600 | 7600 | 7600 | 7600 | 235 |
| 211 | 20250407 | 151000 | 1775676750 | 7670 | 7610 | 7670 | 7610 | 215 |
| 212 | 20250407 | 150900 | 1774040540 | 7690 | 7690 | 7690 | 7690 | 0 |
| 213 | 20250407 | 150800 | 1774040540 | 7690 | 7680 | 7690 | 7680 | 1000 |
| 214 | 20250407 | 150700 | 1766352810 | 7600 | 7690 | 7690 | 7600 | 316 |
| 215 | 20250407 | 150600 | 1763923370 | 7700 | 7680 | 7770 | 7670 | 253 |
| 216 | 20250407 | 150500 | 1761975830 | 7660 | 7660 | 7660 | 7660 | 463 |
| 217 | 20250407 | 150400 | 1758429250 | 7660 | 7620 | 7660 | 7620 | 1162 |
| 218 | 20250407 | 150300 | 1749542530 | 7620 | 7610 | 7620 | 7600 | 39 |
| 219 | 20250407 | 150200 | 1749245710 | 7580 | 7580 | 7580 | 7580 | 10 |
| 220 | 20250407 | 150100 | 1749169910 | 7570 | 7580 | 7580 | 7570 | 1350 |
| 221 | 20250407 | 150000 | 1738950000 | 7580 | 7640 | 7640 | 7580 | 61 |
| 222 | 20250407 | 145900 | 1738487320 | 7640 | 7600 | 7640 | 7600 | 685 |
| 223 | 20250407 | 145800 | 1733266030 | 7590 | 7590 | 7590 | 7560 | 126 |
| 224 | 20250407 | 145700 | 1732309810 | 7600 | 7600 | 7600 | 7600 | 1 |
| 225 | 20250407 | 145600 | 1732302210 | 7590 | 7590 | 7590 | 7590 | 0 |
| 226 | 20250407 | 145500 | 1732302210 | 7590 | 7590 | 7590 | 7590 | 130 |
| 227 | 20250407 | 145400 | 1731315510 | 7590 | 7590 | 7590 | 7590 | 12 |
| 228 | 20250407 | 145300 | 1731224430 | 7590 | 7590 | 7590 | 7590 | 1 |
| 229 | 20250407 | 145200 | 1731216840 | 7590 | 7580 | 7590 | 7580 | 2 |
| 230 | 20250407 | 145100 | 1731201670 | 7550 | 7550 | 7550 | 7550 | 250 |
| 231 | 20250407 | 145000 | 1729314170 | 7550 | 7550 | 7550 | 7550 | 1 |
| 232 | 20250407 | 144900 | 1729306620 | 7540 | 7540 | 7540 | 7540 | 2 |
| 233 | 20250407 | 144800 | 1729291540 | 7540 | 7540 | 7540 | 7540 | 0 |
| 234 | 20250407 | 144700 | 1729291540 | 7540 | 7540 | 7540 | 7540 | 29 |
| 235 | 20250407 | 144600 | 1729072880 | 7540 | 7540 | 7540 | 7540 | 3 |
| 236 | 20250407 | 144500 | 1729050260 | 7540 | 7540 | 7540 | 7540 | 2 |
| 237 | 20250407 | 144400 | 1729035180 | 7540 | 7540 | 7540 | 7540 | 95 |
| 238 | 20250407 | 144300 | 1728318880 | 7540 | 7540 | 7540 | 7540 | 0 |
| 239 | 20250407 | 144200 | 1728318880 | 7540 | 7550 | 7550 | 7540 | 194 |
| 240 | 20250407 | 144100 | 1726856110 | 7560 | 7560 | 7580 | 7560 | 266 |
| 241 | 20250407 | 144000 | 1724845120 | 7570 | 7620 | 7660 | 7570 | 617 |
| 242 | 20250407 | 143900 | 1720131160 | 7640 | 7640 | 7640 | 7640 | 0 |
| 243 | 20250407 | 143800 | 1720131160 | 7640 | 7640 | 7640 | 7640 | 0 |
| 244 | 20250407 | 143700 | 1720131160 | 7640 | 7640 | 7640 | 7640 | 0 |
| 245 | 20250407 | 143600 | 1720131160 | 7640 | 7640 | 7640 | 7640 | 0 |
| 246 | 20250407 | 143500 | 1720131160 | 7640 | 7640 | 7640 | 7640 | 0 |
| 247 | 20250407 | 143400 | 1720131160 | 7640 | 7570 | 7640 | 7570 | 378 |
| 248 | 20250407 | 143300 | 1717269300 | 7570 | 7590 | 7590 | 7570 | 505 |
| 249 | 20250407 | 143200 | 1713446150 | 7600 | 7600 | 7600 | 7600 | 62 |
| 250 | 20250407 | 143100 | 1712974950 | 7620 | 7620 | 7620 | 7610 | 29 |
| 251 | 20250407 | 143000 | 1712754150 | 7610 | 7630 | 7630 | 7610 | 2 |
| 252 | 20250407 | 142900 | 1712738910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 253 | 20250407 | 142800 | 1712738910 | 7660 | 7660 | 7660 | 7660 | 1 |
| 254 | 20250407 | 142700 | 1712731250 | 7650 | 7660 | 7660 | 7650 | 193 |
| 255 | 20250407 | 142600 | 1711252880 | 7660 | 7710 | 7710 | 7660 | 67 |
| 256 | 20250407 | 142500 | 1710739270 | 7710 | 7720 | 7720 | 7710 | 157 |
| 257 | 20250407 | 142400 | 1709527330 | 7780 | 7720 | 7780 | 7720 | 236 |
| 258 | 20250407 | 142300 | 1707705350 | 7720 | 7700 | 7780 | 7700 | 1278 |
| 259 | 20250407 | 142200 | 1697800400 | 7700 | 7660 | 7700 | 7600 | 919 |
| 260 | 20250407 | 142100 | 1690756260 | 7720 | 7720 | 7720 | 7720 | 50 |
| 261 | 20250407 | 142000 | 1690370260 | 7720 | 7660 | 7720 | 7660 | 407 |
| 262 | 20250407 | 141900 | 1687241260 | 7660 | 7660 | 7660 | 7660 | 15 |
| 263 | 20250407 | 141800 | 1687126360 | 7700 | 7680 | 7700 | 7680 | 200 |
| 264 | 20250407 | 141700 | 1685586620 | 7680 | 7680 | 7680 | 7680 | 1 |
| 265 | 20250407 | 141600 | 1685578940 | 7630 | 7670 | 7680 | 7630 | 209 |
| 266 | 20250407 | 141500 | 1683974910 | 7670 | 7670 | 7670 | 7670 | 0 |
| 267 | 20250407 | 141400 | 1683974910 | 7670 | 7630 | 7670 | 7620 | 6 |
| 268 | 20250407 | 141300 | 1683929090 | 7660 | 7660 | 7660 | 7660 | 100 |
| 269 | 20250407 | 141200 | 1683163090 | 7660 | 7660 | 7660 | 7660 | 0 |
| 270 | 20250407 | 141100 | 1683163090 | 7660 | 7660 | 7660 | 7660 | 200 |
| 271 | 20250407 | 141000 | 1681631090 | 7660 | 7620 | 7660 | 7620 | 62 |
| 272 | 20250407 | 140900 | 1681158490 | 7610 | 7620 | 7620 | 7610 | 2 |
| 273 | 20250407 | 140800 | 1681143260 | 7620 | 7580 | 7620 | 7580 | 87 |
| 274 | 20250407 | 140700 | 1680481880 | 7530 | 7530 | 7530 | 7530 | 3 |
| 275 | 20250407 | 140600 | 1680459290 | 7590 | 7590 | 7590 | 7590 | 0 |
| 276 | 20250407 | 140500 | 1680459290 | 7590 | 7590 | 7590 | 7590 | 0 |
| 277 | 20250407 | 140400 | 1680459290 | 7590 | 7590 | 7590 | 7580 | 75 |
| 278 | 20250407 | 140300 | 1679890340 | 7590 | 7590 | 7590 | 7590 | 18 |
| 279 | 20250407 | 140200 | 1679753720 | 7520 | 7540 | 7540 | 7520 | 300 |
| 280 | 20250407 | 140100 | 1677494790 | 7590 | 7540 | 7590 | 7540 | 51 |
| 281 | 20250407 | 140000 | 1677108040 | 7590 | 7590 | 7590 | 7590 | 0 |
| 282 | 20250407 | 135900 | 1677108040 | 7590 | 7590 | 7590 | 7590 | 1 |
| 283 | 20250407 | 135800 | 1677100450 | 7530 | 7540 | 7540 | 7530 | 527 |
| 284 | 20250407 | 135700 | 1673129490 | 7540 | 7540 | 7540 | 7540 | 1 |
| 285 | 20250407 | 135600 | 1673121950 | 7540 | 7570 | 7570 | 7540 | 126 |
| 286 | 20250407 | 135500 | 1672169720 | 7590 | 7590 | 7590 | 7590 | 50 |
| 287 | 20250407 | 135400 | 1671790220 | 7590 | 7590 | 7590 | 7590 | 0 |
| 288 | 20250407 | 135300 | 1671790220 | 7590 | 7590 | 7590 | 7590 | 20 |
| 289 | 20250407 | 135200 | 1671638420 | 7580 | 7580 | 7580 | 7580 | 0 |
| 290 | 20250407 | 135100 | 1671638420 | 7580 | 7580 | 7580 | 7580 | 30 |
| 291 | 20250407 | 135000 | 1671411020 | 7580 | 7580 | 7580 | 7580 | 1 |
| 292 | 20250407 | 134900 | 1671403440 | 7550 | 7550 | 7550 | 7550 | 122 |
| 293 | 20250407 | 134800 | 1670482340 | 7560 | 7560 | 7560 | 7560 | 211 |
| 294 | 20250407 | 134700 | 1668887180 | 7560 | 7560 | 7560 | 7560 | 109 |
| 295 | 20250407 | 134600 | 1668063140 | 7560 | 7560 | 7560 | 7560 | 0 |
| 296 | 20250407 | 134500 | 1668063140 | 7560 | 7510 | 7560 | 7500 | 1264 |
| 297 | 20250407 | 134400 | 1658571900 | 7540 | 7540 | 7540 | 7540 | 28 |
| 298 | 20250407 | 134300 | 1658360780 | 7540 | 7540 | 7540 | 7540 | 0 |
| 299 | 20250407 | 134200 | 1658360780 | 7540 | 7540 | 7540 | 7540 | 28 |
| 300 | 20250407 | 134100 | 1658149660 | 7510 | 7520 | 7520 | 7510 | 156 |
| 301 | 20250407 | 134000 | 1656977410 | 7520 | 7520 | 7520 | 7520 | 10 |
| 302 | 20250407 | 133900 | 1656902210 | 7530 | 7560 | 7560 | 7520 | 1728 |
| 303 | 20250407 | 133800 | 1643888680 | 7550 | 7550 | 7550 | 7550 | 0 |
| 304 | 20250407 | 133700 | 1643888680 | 7550 | 7550 | 7550 | 7550 | 0 |
| 305 | 20250407 | 133600 | 1643888680 | 7550 | 7550 | 7550 | 7550 | 70 |
| 306 | 20250407 | 133500 | 1643360180 | 7590 | 7580 | 7590 | 7580 | 36 |
| 307 | 20250407 | 133400 | 1643086950 | 7590 | 7530 | 7590 | 7530 | 967 |
| 308 | 20250407 | 133300 | 1635795190 | 7530 | 7560 | 7560 | 7530 | 338 |
| 309 | 20250407 | 133200 | 1633246970 | 7580 | 7530 | 7590 | 7530 | 16 |
| 310 | 20250407 | 133100 | 1633126270 | 7590 | 7600 | 7600 | 7530 | 336 |
| 311 | 20250407 | 133000 | 1630594020 | 7520 | 7590 | 7600 | 7520 | 1330 |
| 312 | 20250407 | 132900 | 1620566050 | 7610 | 7670 | 7670 | 7610 | 589 |
| 313 | 20250407 | 132800 | 1616078740 | 7650 | 7650 | 7650 | 7650 | 2 |
| 314 | 20250407 | 132700 | 1616063440 | 7610 | 7600 | 7670 | 7600 | 621 |
| 315 | 20250407 | 132600 | 1611329780 | 7620 | 7620 | 7620 | 7620 | 11 |
| 316 | 20250407 | 132500 | 1611245960 | 7550 | 7560 | 7560 | 7550 | 365 |
| 317 | 20250407 | 132400 | 1608489890 | 7630 | 7630 | 7630 | 7630 | 5 |
| 318 | 20250407 | 132300 | 1608451740 | 7640 | 7570 | 7640 | 7560 | 1473 |
| 319 | 20250407 | 132200 | 1597315770 | 7590 | 7590 | 7590 | 7590 | 2 |
| 320 | 20250407 | 132100 | 1597300590 | 7660 | 7600 | 7660 | 7560 | 335 |
| 321 | 20250407 | 132000 | 1594762030 | 7600 | 7600 | 7600 | 7600 | 33 |
| 322 | 20250407 | 131900 | 1594511230 | 7600 | 7600 | 7650 | 7600 | 49 |
| 323 | 20250407 | 131800 | 1594138500 | 7600 | 7650 | 7650 | 7600 | 323 |
| 324 | 20250407 | 131700 | 1591683370 | 7600 | 7640 | 7650 | 7600 | 807 |
| 325 | 20250407 | 131600 | 1585531040 | 7640 | 7710 | 7710 | 7630 | 2652 |
| 326 | 20250407 | 131500 | 1565160370 | 7710 | 7750 | 7760 | 7710 | 609 |
| 327 | 20250407 | 131400 | 1560463270 | 7710 | 7730 | 7730 | 7710 | 1003 |
| 328 | 20250407 | 131300 | 1552717960 | 7740 | 7750 | 7750 | 7740 | 431 |
| 329 | 20250407 | 131200 | 1549381720 | 7750 | 7760 | 7760 | 7750 | 209 |
| 330 | 20250407 | 131100 | 1547760970 | 7760 | 7760 | 7760 | 7760 | 2 |
| 331 | 20250407 | 131000 | 1547745450 | 7790 | 7790 | 7790 | 7790 | 0 |
| 332 | 20250407 | 130900 | 1547745450 | 7790 | 7790 | 7790 | 7770 | 1349 |
| 333 | 20250407 | 130800 | 1537248740 | 7800 | 7800 | 7800 | 7800 | 139 |
| 334 | 20250407 | 130700 | 1536164540 | 7800 | 7800 | 7800 | 7800 | 54 |
| 335 | 20250407 | 130600 | 1535743340 | 7800 | 7780 | 7800 | 7780 | 592 |
| 336 | 20250407 | 130500 | 1531125780 | 7780 | 7780 | 7780 | 7780 | 1 |
| 337 | 20250407 | 130400 | 1531118000 | 7780 | 7790 | 7790 | 7780 | 557 |
| 338 | 20250407 | 130300 | 1526781160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 339 | 20250407 | 130200 | 1526781160 | 7790 | 7780 | 7790 | 7780 | 122 |
| 340 | 20250407 | 130100 | 1525831790 | 7780 | 7860 | 7880 | 7780 | 57 |
| 341 | 20250407 | 130000 | 1525383710 | 7770 | 7830 | 7830 | 7770 | 693 |
| 342 | 20250407 | 125900 | 1519963810 | 7830 | 7840 | 7890 | 7830 | 285 |
| 343 | 20250407 | 125800 | 1517731560 | 7850 | 7870 | 7900 | 7850 | 4828 |
| 344 | 20250407 | 125700 | 1479695280 | 7880 | 7820 | 7880 | 7820 | 4309 |
| 345 | 20250407 | 125600 | 1445911980 | 7800 | 7800 | 7810 | 7800 | 967 |
| 346 | 20250407 | 125500 | 1438369310 | 7780 | 7750 | 7780 | 7750 | 177 |
| 347 | 20250407 | 125400 | 1436993410 | 7750 | 7740 | 7750 | 7710 | 1427 |
| 348 | 20250407 | 125300 | 1425953450 | 7750 | 7750 | 7750 | 7750 | 201 |
| 349 | 20250407 | 125200 | 1424395700 | 7750 | 7750 | 7750 | 7750 | 101 |
| 350 | 20250407 | 125100 | 1423612950 | 7770 | 7770 | 7770 | 7770 | 644 |
| 351 | 20250407 | 125000 | 1418609070 | 7780 | 7770 | 7780 | 7770 | 102 |
| 352 | 20250407 | 124900 | 1417816510 | 7770 | 7770 | 7780 | 7770 | 429 |
| 353 | 20250407 | 124800 | 1414482480 | 7770 | 7790 | 7800 | 7770 | 794 |
| 354 | 20250407 | 124700 | 1408295190 | 7800 | 7810 | 7810 | 7800 | 1418 |
| 355 | 20250407 | 124600 | 1397229690 | 7800 | 7800 | 7800 | 7800 | 523 |
| 356 | 20250407 | 124500 | 1393150290 | 7800 | 7800 | 7800 | 7800 | 900 |
| 357 | 20250407 | 124400 | 1386130290 | 7800 | 7790 | 7800 | 7790 | 1008 |
| 358 | 20250407 | 124300 | 1378268340 | 7780 | 7780 | 7790 | 7780 | 88 |
| 359 | 20250407 | 124200 | 1377583640 | 7810 | 7780 | 7810 | 7780 | 113 |
| 360 | 20250407 | 124100 | 1376703510 | 7780 | 7780 | 7780 | 7770 | 1799 |
| 361 | 20250407 | 124000 | 1362724830 | 7790 | 7810 | 7810 | 7790 | 912 |
| 362 | 20250407 | 123900 | 1355610710 | 7810 | 7810 | 7840 | 7810 | 890 |
| 363 | 20250407 | 123800 | 1348657150 | 7810 | 7810 | 7810 | 7800 | 524 |
| 364 | 20250407 | 123700 | 1344565350 | 7800 | 7820 | 7820 | 7800 | 3252 |
| 365 | 20250407 | 123600 | 1319168820 | 7820 | 7860 | 7880 | 7820 | 1631 |
| 366 | 20250407 | 123500 | 1306358980 | 7850 | 7920 | 7920 | 7850 | 930 |
| 367 | 20250407 | 123400 | 1299010390 | 7890 | 7860 | 7920 | 7860 | 2365 |
| 368 | 20250407 | 123300 | 1280329980 | 7840 | 7830 | 7840 | 7800 | 1264 |
| 369 | 20250407 | 123200 | 1270438140 | 7830 | 7830 | 7830 | 7830 | 4 |
| 370 | 20250407 | 123100 | 1270406820 | 7830 | 7860 | 7860 | 7830 | 254 |
| 371 | 20250407 | 123000 | 1268416890 | 7860 | 7880 | 7890 | 7860 | 1829 |
| 372 | 20250407 | 122900 | 1253986780 | 7870 | 7840 | 7890 | 7840 | 3509 |
| 373 | 20250407 | 122800 | 1226399870 | 7840 | 7810 | 7840 | 7800 | 911 |
| 374 | 20250407 | 122700 | 1219263800 | 7850 | 7850 | 7850 | 7850 | 10 |
| 375 | 20250407 | 122600 | 1219185300 | 7850 | 7800 | 7850 | 7795 | 1217 |
| 376 | 20250407 | 122500 | 1209666245 | 7800 | 7800 | 7840 | 7800 | 686 |
| 377 | 20250407 | 122400 | 1204296305 | 7830 | 7800 | 7840 | 7800 | 1486 |
| 378 | 20250407 | 122300 | 1192696575 | 7850 | 7780 | 7850 | 7780 | 1775 |
| 379 | 20250407 | 122200 | 1178813085 | 7790 | 7790 | 7790 | 7790 | 100 |
| 380 | 20250407 | 122100 | 1178034085 | 7790 | 7770 | 7800 | 7770 | 162 |
| 381 | 20250407 | 122000 | 1176773825 | 7800 | 7790 | 7800 | 7790 | 291 |
| 382 | 20250407 | 121900 | 1174504175 | 7800 | 7780 | 7800 | 7730 | 203 |
| 383 | 20250407 | 121800 | 1172922615 | 7780 | 7780 | 7780 | 7780 | 203 |
| 384 | 20250407 | 121700 | 1171343275 | 7770 | 7750 | 7770 | 7750 | 320 |
| 385 | 20250407 | 121600 | 1168857475 | 7760 | 7750 | 7760 | 7750 | 130 |
| 386 | 20250407 | 121500 | 1167849175 | 7730 | 7730 | 7730 | 7730 | 110 |
| 387 | 20250407 | 121400 | 1166998875 | 7730 | 7730 | 7730 | 7730 | 83 |
| 388 | 20250407 | 121300 | 1166357285 | 7700 | 7700 | 7700 | 7700 | 115 |
| 389 | 20250407 | 121200 | 1165471785 | 7700 | 7700 | 7700 | 7700 | 18 |
| 390 | 20250407 | 121100 | 1165333185 | 7710 | 7710 | 7710 | 7710 | 11 |
| 391 | 20250407 | 121000 | 1165248375 | 7730 | 7730 | 7730 | 7730 | 0 |
| 392 | 20250407 | 120900 | 1165248375 | 7730 | 7750 | 7750 | 7730 | 896 |
| 393 | 20250407 | 120800 | 1158305335 | 7760 | 7760 | 7760 | 7760 | 0 |
| 394 | 20250407 | 120700 | 1158305335 | 7760 | 7760 | 7760 | 7760 | 96 |
| 395 | 20250407 | 120600 | 1157560375 | 7760 | 7760 | 7760 | 7760 | 0 |
| 396 | 20250407 | 120500 | 1157560375 | 7760 | 7750 | 7760 | 7750 | 32 |
| 397 | 20250407 | 120400 | 1157312115 | 7730 | 7730 | 7730 | 7730 | 0 |
| 398 | 20250407 | 120300 | 1157312115 | 7730 | 7750 | 7750 | 7730 | 135 |
| 399 | 20250407 | 120200 | 1156268535 | 7760 | 7760 | 7760 | 7760 | 229 |
| 400 | 20250407 | 120100 | 1154491495 | 7780 | 7780 | 7780 | 7760 | 417 |
| 401 | 20250407 | 120000 | 1151255515 | 7755 | 7755 | 7755 | 7755 | 1 |
| 402 | 20250407 | 115900 | 1151247760 | 7730 | 7730 | 7730 | 7730 | 1 |
| 403 | 20250407 | 115800 | 1151240030 | 7730 | 7730 | 7730 | 7730 | 0 |
| 404 | 20250407 | 115700 | 1151240030 | 7730 | 7730 | 7730 | 7730 | 5 |
| 405 | 20250407 | 115600 | 1151201380 | 7720 | 7780 | 7790 | 7720 | 1589 |
| 406 | 20250407 | 115500 | 1138930390 | 7780 | 7780 | 7780 | 7780 | 882 |
| 407 | 20250407 | 115400 | 1132068430 | 7780 | 7780 | 7780 | 7780 | 25 |
| 408 | 20250407 | 115300 | 1131873930 | 7780 | 7750 | 7780 | 7750 | 260 |
| 409 | 20250407 | 115200 | 1129853170 | 7750 | 7750 | 7750 | 7750 | 0 |
| 410 | 20250407 | 115100 | 1129853170 | 7750 | 7750 | 7750 | 7750 | 0 |
| 411 | 20250407 | 115000 | 1129853170 | 7750 | 7760 | 7760 | 7710 | 391 |
| 412 | 20250407 | 114900 | 1126823240 | 7710 | 7770 | 7770 | 7710 | 261 |
| 413 | 20250407 | 114800 | 1124798270 | 7780 | 7710 | 7780 | 7710 | 541 |
| 414 | 20250407 | 114700 | 1120596220 | 7720 | 7730 | 7730 | 7720 | 395 |
| 415 | 20250407 | 114600 | 1117544790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 416 | 20250407 | 114500 | 1117544790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 417 | 20250407 | 114400 | 1117544790 | 7790 | 7750 | 7790 | 7750 | 1079 |
| 418 | 20250407 | 114300 | 1109163270 | 7750 | 7730 | 7750 | 7730 | 118 |
| 419 | 20250407 | 114200 | 1108251090 | 7730 | 7700 | 7750 | 7700 | 2496 |
| 420 | 20250407 | 114100 | 1088968620 | 7690 | 7690 | 7690 | 7690 | 249 |
| 421 | 20250407 | 114000 | 1087053810 | 7690 | 7690 | 7690 | 7690 | 9 |
| 422 | 20250407 | 113900 | 1086984600 | 7700 | 7690 | 7700 | 7690 | 1047 |
| 423 | 20250407 | 113800 | 1078932700 | 7660 | 7660 | 7660 | 7660 | 1 |
| 424 | 20250407 | 113700 | 1078925040 | 7650 | 7650 | 7690 | 7630 | 3104 |
| 425 | 20250407 | 113600 | 1055179090 | 7650 | 7650 | 7650 | 7650 | 1000 |
| 426 | 20250407 | 113500 | 1047529090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 427 | 20250407 | 113400 | 1047529090 | 7650 | 7650 | 7660 | 7650 | 389 |
| 428 | 20250407 | 113300 | 1044553230 | 7620 | 7630 | 7640 | 7620 | 56 |
| 429 | 20250407 | 113200 | 1044126410 | 7620 | 7570 | 7620 | 7560 | 140 |
| 430 | 20250407 | 113100 | 1043066940 | 7570 | 7570 | 7570 | 7570 | 10 |
| 431 | 20250407 | 113000 | 1042991240 | 7640 | 7640 | 7640 | 7640 | 1 |
| 432 | 20250407 | 112900 | 1042983600 | 7650 | 7630 | 7650 | 7630 | 502 |
| 433 | 20250407 | 112800 | 1039152920 | 7610 | 7550 | 7610 | 7550 | 352 |
| 434 | 20250407 | 112700 | 1036487430 | 7550 | 7550 | 7550 | 7550 | 50 |
| 435 | 20250407 | 112600 | 1036109930 | 7610 | 7610 | 7610 | 7610 | 1 |
| 436 | 20250407 | 112500 | 1036102320 | 7570 | 7570 | 7570 | 7570 | 40 |
| 437 | 20250407 | 112400 | 1035799520 | 7610 | 7610 | 7610 | 7610 | 200 |
| 438 | 20250407 | 112300 | 1034277520 | 7610 | 7610 | 7610 | 7610 | 102 |
| 439 | 20250407 | 112200 | 1033501300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 440 | 20250407 | 112100 | 1033501300 | 7620 | 7610 | 7620 | 7610 | 101 |
| 441 | 20250407 | 112000 | 1032731690 | 7610 | 7620 | 7620 | 7610 | 618 |
| 442 | 20250407 | 111900 | 1028025510 | 7600 | 7580 | 7600 | 7580 | 267 |
| 443 | 20250407 | 111800 | 1025997650 | 7550 | 7550 | 7550 | 7550 | 0 |
| 444 | 20250407 | 111700 | 1025997650 | 7550 | 7540 | 7550 | 7540 | 550 |
| 445 | 20250407 | 111600 | 1021850150 | 7550 | 7550 | 7550 | 7550 | 1 |
| 446 | 20250407 | 111500 | 1021842600 | 7540 | 7540 | 7580 | 7520 | 202 |
| 447 | 20250407 | 111400 | 1020322110 | 7540 | 7540 | 7580 | 7540 | 86 |
| 448 | 20250407 | 111300 | 1019673470 | 7540 | 7600 | 7600 | 7540 | 2125 |
| 449 | 20250407 | 111200 | 1003560410 | 7600 | 7610 | 7610 | 7600 | 1000 |
| 450 | 20250407 | 111100 | 995959000 | 7610 | 7650 | 7650 | 7610 | 801 |
| 451 | 20250407 | 111000 | 989850640 | 7660 | 7660 | 7660 | 7660 | 10 |
| 452 | 20250407 | 110900 | 989774040 | 7660 | 7660 | 7660 | 7660 | 20 |
| 453 | 20250407 | 110800 | 989620840 | 7660 | 7660 | 7660 | 7660 | 137 |
| 454 | 20250407 | 110700 | 988571420 | 7660 | 7690 | 7690 | 7660 | 52 |
| 455 | 20250407 | 110600 | 988171600 | 7700 | 7690 | 7700 | 7690 | 55 |
| 456 | 20250407 | 110500 | 987748110 | 7670 | 7680 | 7680 | 7670 | 498 |
| 457 | 20250407 | 110400 | 983925450 | 7670 | 7670 | 7670 | 7670 | 2 |
| 458 | 20250407 | 110300 | 983910110 | 7710 | 7670 | 7710 | 7660 | 344 |
| 459 | 20250407 | 110200 | 981259490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 460 | 20250407 | 110100 | 981259490 | 7720 | 7720 | 7720 | 7720 | 0 |
| 461 | 20250407 | 110000 | 981259490 | 7720 | 7720 | 7720 | 7710 | 154 |
| 462 | 20250407 | 105900 | 980070630 | 7690 | 7700 | 7700 | 7690 | 845 |
| 463 | 20250407 | 105800 | 973572550 | 7730 | 7730 | 7730 | 7700 | 9 |
| 464 | 20250407 | 105700 | 973503040 | 7690 | 7690 | 7730 | 7690 | 529 |
| 465 | 20250407 | 105600 | 969418390 | 7700 | 7670 | 7710 | 7670 | 872 |
| 466 | 20250407 | 105500 | 962719450 | 7670 | 7660 | 7670 | 7660 | 300 |
| 467 | 20250407 | 105400 | 960418580 | 7670 | 7670 | 7670 | 7670 | 2 |
| 468 | 20250407 | 105300 | 960403240 | 7670 | 7670 | 7670 | 7670 | 0 |
| 469 | 20250407 | 105200 | 960403240 | 7670 | 7670 | 7670 | 7670 | 2 |
| 470 | 20250407 | 105100 | 960387900 | 7670 | 7670 | 7670 | 7670 | 0 |
| 471 | 20250407 | 105000 | 960387900 | 7670 | 7670 | 7670 | 7670 | 0 |
| 472 | 20250407 | 104900 | 960387900 | 7670 | 7620 | 7670 | 7610 | 581 |
| 473 | 20250407 | 104800 | 955936210 | 7620 | 7650 | 7650 | 7620 | 163 |
| 474 | 20250407 | 104700 | 954690290 | 7650 | 7650 | 7650 | 7650 | 350 |
| 475 | 20250407 | 104600 | 952012790 | 7650 | 7610 | 7650 | 7610 | 383 |
| 476 | 20250407 | 104500 | 949090640 | 7620 | 7650 | 7650 | 7600 | 782 |
| 477 | 20250407 | 104400 | 943123620 | 7620 | 7620 | 7620 | 7620 | 0 |
| 478 | 20250407 | 104300 | 943123620 | 7620 | 7620 | 7620 | 7620 | 1 |
| 479 | 20250407 | 104200 | 943116000 | 7650 | 7650 | 7650 | 7650 | 0 |
| 480 | 20250407 | 104100 | 943116000 | 7650 | 7650 | 7650 | 7650 | 1 |
| 481 | 20250407 | 104000 | 943108350 | 7650 | 7650 | 7650 | 7650 | 14 |
| 482 | 20250407 | 103900 | 943001250 | 7660 | 7660 | 7660 | 7660 | 0 |
| 483 | 20250407 | 103800 | 943001250 | 7660 | 7660 | 7660 | 7580 | 736 |
| 484 | 20250407 | 103700 | 937412280 | 7680 | 7660 | 7680 | 7660 | 55 |
| 485 | 20250407 | 103600 | 936989980 | 7680 | 7670 | 7680 | 7650 | 258 |
| 486 | 20250407 | 103500 | 935011440 | 7670 | 7670 | 7670 | 7670 | 115 |
| 487 | 20250407 | 103400 | 934129390 | 7660 | 7670 | 7670 | 7660 | 109 |
| 488 | 20250407 | 103300 | 933293370 | 7660 | 7660 | 7680 | 7660 | 754 |
| 489 | 20250407 | 103200 | 927517690 | 7660 | 7640 | 7660 | 7640 | 622 |
| 490 | 20250407 | 103100 | 922763470 | 7640 | 7640 | 7640 | 7640 | 175 |
| 491 | 20250407 | 103000 | 921426470 | 7630 | 7610 | 7630 | 7610 | 882 |
| 492 | 20250407 | 102900 | 914701930 | 7560 | 7580 | 7620 | 7560 | 822 |
| 493 | 20250407 | 102800 | 908452380 | 7550 | 7610 | 7610 | 7550 | 451 |
| 494 | 20250407 | 102700 | 905036530 | 7610 | 7610 | 7610 | 7610 | 225 |
| 495 | 20250407 | 102600 | 903324280 | 7610 | 7590 | 7610 | 7560 | 1819 |
| 496 | 20250407 | 102500 | 889568870 | 7580 | 7590 | 7590 | 7540 | 1039 |
| 497 | 20250407 | 102400 | 881712710 | 7550 | 7580 | 7580 | 7545 | 1103 |
| 498 | 20250407 | 102300 | 873356995 | 7580 | 7610 | 7610 | 7580 | 149 |
| 499 | 20250407 | 102200 | 872223915 | 7560 | 7700 | 7700 | 7560 | 5944 |
| 500 | 20250407 | 102100 | 826981585 | 7700 | 7690 | 7700 | 7690 | 830 |
| 501 | 20250407 | 102000 | 820596775 | 7700 | 7780 | 7840 | 7700 | 2083 |
| 502 | 20250407 | 101900 | 804392865 | 7790 | 7740 | 7800 | 7730 | 2160 |
| 503 | 20250407 | 101800 | 787640795 | 7750 | 7750 | 7750 | 7720 | 332 |
| 504 | 20250407 | 101700 | 785068455 | 7750 | 7720 | 7750 | 7720 | 300 |
| 505 | 20250407 | 101600 | 782746455 | 7750 | 7760 | 7760 | 7700 | 1706 |
| 506 | 20250407 | 101500 | 769512495 | 7740 | 7750 | 7770 | 7740 | 1579 |
| 507 | 20250407 | 101400 | 757263235 | 7760 | 7730 | 7760 | 7730 | 2705 |
| 508 | 20250407 | 101300 | 736301535 | 7730 | 7730 | 7740 | 7670 | 2423 |
| 509 | 20250407 | 101200 | 717622555 | 7740 | 7690 | 7740 | 7690 | 915 |
| 510 | 20250407 | 101100 | 710551695 | 7660 | 7670 | 7670 | 7650 | 54 |
| 511 | 20250407 | 101000 | 710137805 | 7630 | 7680 | 7740 | 7630 | 1645 |
| 512 | 20250407 | 100900 | 697535345 | 7680 | 7700 | 7740 | 7680 | 2122 |
| 513 | 20250407 | 100800 | 681158735 | 7700 | 7650 | 7700 | 7600 | 1180 |
| 514 | 20250407 | 100700 | 672095545 | 7670 | 7630 | 7670 | 7580 | 3469 |
| 515 | 20250407 | 100600 | 645581905 | 7640 | 7540 | 7640 | 7540 | 6619 |
| 516 | 20250407 | 100500 | 595330345 | 7540 | 7520 | 7540 | 7510 | 1210 |
| 517 | 20250407 | 100400 | 586210135 | 7550 | 7560 | 7560 | 7550 | 28 |
| 518 | 20250407 | 100300 | 585998715 | 7560 | 7520 | 7560 | 7515 | 1508 |
| 519 | 20250407 | 100200 | 574623335 | 7520 | 7520 | 7520 | 7510 | 101 |
| 520 | 20250407 | 100100 | 573863825 | 7520 | 7520 | 7520 | 7520 | 84 |
| 521 | 20250407 | 100000 | 573232145 | 7460 | 7520 | 7520 | 7460 | 870 |
| 522 | 20250407 | 095900 | 566733405 | 7530 | 7540 | 7540 | 7530 | 7 |
| 523 | 20250407 | 095800 | 566680655 | 7540 | 7540 | 7540 | 7540 | 41 |
| 524 | 20250407 | 095700 | 566371515 | 7540 | 7520 | 7540 | 7520 | 949 |
| 525 | 20250407 | 095600 | 559234335 | 7500 | 7500 | 7500 | 7500 | 313 |
| 526 | 20250407 | 095500 | 556886835 | 7500 | 7490 | 7500 | 7430 | 231 |
| 527 | 20250407 | 095400 | 555156315 | 7490 | 7440 | 7490 | 7440 | 989 |
| 528 | 20250407 | 095300 | 547780475 | 7440 | 7440 | 7440 | 7440 | 0 |
| 529 | 20250407 | 095200 | 547780475 | 7440 | 7440 | 7440 | 7440 | 60 |
| 530 | 20250407 | 095100 | 547334075 | 7440 | 7440 | 7440 | 7440 | 120 |
| 531 | 20250407 | 095000 | 546441275 | 7390 | 7450 | 7450 | 7390 | 57 |
| 532 | 20250407 | 094900 | 546019865 | 7470 | 7440 | 7470 | 7440 | 376 |
| 533 | 20250407 | 094800 | 543216455 | 7410 | 7390 | 7410 | 7390 | 2 |
| 534 | 20250407 | 094700 | 543201655 | 7420 | 7410 | 7420 | 7390 | 569 |
| 535 | 20250407 | 094600 | 538987045 | 7400 | 7400 | 7400 | 7400 | 423 |
| 536 | 20250407 | 094500 | 535856845 | 7410 | 7400 | 7420 | 7400 | 25 |
| 537 | 20250407 | 094400 | 535671805 | 7400 | 7355 | 7400 | 7355 | 75 |
| 538 | 20250407 | 094300 | 535118370 | 7360 | 7360 | 7360 | 7360 | 3 |
| 539 | 20250407 | 094200 | 535096290 | 7370 | 7340 | 7370 | 7340 | 31 |
| 540 | 20250407 | 094100 | 534868000 | 7360 | 7340 | 7360 | 7340 | 36 |
| 541 | 20250407 | 094000 | 534603460 | 7340 | 7340 | 7340 | 7340 | 1 |
| 542 | 20250407 | 093900 | 534596120 | 7320 | 7320 | 7320 | 7320 | 0 |
| 543 | 20250407 | 093800 | 534596120 | 7320 | 7250 | 7320 | 7250 | 28 |
| 544 | 20250407 | 093700 | 534391490 | 7310 | 7380 | 7380 | 7240 | 1783 |
| 545 | 20250407 | 093600 | 521394830 | 7320 | 7370 | 7370 | 7320 | 348 |
| 546 | 20250407 | 093500 | 518838340 | 7370 | 7370 | 7370 | 7370 | 38 |
| 547 | 20250407 | 093400 | 518558280 | 7370 | 7350 | 7370 | 7350 | 162 |
| 548 | 20250407 | 093300 | 517366230 | 7340 | 7320 | 7340 | 7320 | 3 |
| 549 | 20250407 | 093200 | 517344230 | 7305 | 7305 | 7305 | 7305 | 150 |
| 550 | 20250407 | 093100 | 516248480 | 7290 | 7280 | 7290 | 7250 | 1492 |
| 551 | 20250407 | 093000 | 505423590 | 7350 | 7330 | 7350 | 7330 | 971 |
| 552 | 20250407 | 092900 | 498298520 | 7330 | 7420 | 7420 | 7250 | 3752 |
| 553 | 20250407 | 092800 | 470656250 | 7420 | 7430 | 7430 | 7420 | 60 |
| 554 | 20250407 | 092700 | 470211040 | 7470 | 7490 | 7490 | 7470 | 1385 |
| 555 | 20250407 | 092600 | 459851200 | 7460 | 7500 | 7500 | 7460 | 215 |
| 556 | 20250407 | 092500 | 458241140 | 7460 | 7450 | 7460 | 7430 | 369 |
| 557 | 20250407 | 092400 | 455489220 | 7450 | 7400 | 7460 | 7400 | 5 |
| 558 | 20250407 | 092300 | 455452110 | 7450 | 7400 | 7450 | 7400 | 629 |
| 559 | 20250407 | 092200 | 450781110 | 7390 | 7450 | 7450 | 7390 | 2822 |
| 560 | 20250407 | 092100 | 429841290 | 7450 | 7460 | 7460 | 7450 | 1376 |
| 561 | 20250407 | 092000 | 419589650 | 7450 | 7590 | 7590 | 7440 | 2556 |
| 562 | 20250407 | 091900 | 400355730 | 7590 | 7590 | 7590 | 7540 | 364 |
| 563 | 20250407 | 091800 | 397593120 | 7590 | 7600 | 7630 | 7530 | 381 |
| 564 | 20250407 | 091700 | 394707050 | 7570 | 7600 | 7630 | 7530 | 3440 |
| 565 | 20250407 | 091600 | 368551470 | 7600 | 7560 | 7600 | 7560 | 2136 |
| 566 | 20250407 | 091500 | 352357090 | 7510 | 7540 | 7570 | 7500 | 1104 |
| 567 | 20250407 | 091400 | 344013490 | 7430 | 7520 | 7570 | 7430 | 5535 |
| 568 | 20250407 | 091300 | 302517360 | 7500 | 7500 | 7520 | 7490 | 394 |
| 569 | 20250407 | 091200 | 299565880 | 7500 | 7490 | 7500 | 7490 | 1194 |
| 570 | 20250407 | 091100 | 290616010 | 7460 | 7570 | 7570 | 7460 | 2603 |
| 571 | 20250407 | 091000 | 271058700 | 7530 | 7430 | 7560 | 7410 | 5142 |
| 572 | 20250407 | 090900 | 232545940 | 7410 | 7410 | 7410 | 7400 | 75 |
| 573 | 20250407 | 090800 | 231990250 | 7390 | 7440 | 7440 | 7370 | 8667 |
| 574 | 20250407 | 090700 | 167861940 | 7460 | 7410 | 7460 | 7390 | 3338 |
| 575 | 20250407 | 090600 | 143040550 | 7430 | 7420 | 7440 | 7410 | 1817 |
| 576 | 20250407 | 090500 | 129543280 | 7390 | 7440 | 7460 | 7370 | 1613 |
| 577 | 20250407 | 090400 | 117585060 | 7440 | 7430 | 7500 | 7350 | 3046 |
| 578 | 20250407 | 090300 | 94906760 | 7390 | 7290 | 7440 | 7290 | 2077 |
| 579 | 20250407 | 090200 | 79586520 | 7290 | 7240 | 7330 | 7210 | 454 |
| 580 | 20250407 | 090100 | 76291480 | 7330 | 7340 | 7340 | 7240 | 431 |
| 581 | 20250407 | 090000 | 73133430 | 7280 | 7550 | 7550 | 7280 | 9803 |