29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 3 | 20250416 | 184800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20250416 | 184700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20250416 | 184600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20250416 | 184500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20250416 | 184400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20250416 | 184300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20250416 | 184200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20250416 | 184100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20250416 | 184000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20250416 | 183900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20250416 | 183800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20250416 | 183700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20250416 | 183600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20250416 | 183500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20250416 | 183400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20250416 | 183300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20250416 | 183200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20250416 | 183100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20250416 | 183000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20250416 | 182900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20250416 | 182800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20250416 | 182700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20250416 | 182600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20250416 | 182500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20250416 | 182400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20250416 | 182300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20250416 | 182200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20250416 | 182100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20250416 | 182000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20250416 | 181900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 33 | 20250416 | 181800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20250416 | 181700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20250416 | 181600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20250416 | 181500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20250416 | 181400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20250416 | 181300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20250416 | 181200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20250416 | 181100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20250416 | 181000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20250416 | 180900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20250416 | 180800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20250416 | 180700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20250416 | 180600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20250416 | 180500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20250416 | 180400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20250416 | 180300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20250416 | 180200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20250416 | 180100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20250416 | 180000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20250416 | 175900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20250416 | 175800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20250416 | 175700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20250416 | 175600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20250416 | 175500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20250416 | 175400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20250416 | 175300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20250416 | 175200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20250416 | 175100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20250416 | 175000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20250416 | 174900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 63 | 20250416 | 174800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20250416 | 174700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20250416 | 174600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20250416 | 174500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20250416 | 174400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20250416 | 174300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20250416 | 174200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20250416 | 174100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20250416 | 174000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20250416 | 173900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20250416 | 173800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20250416 | 173700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20250416 | 173600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20250416 | 173500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20250416 | 173400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20250416 | 173300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20250416 | 173200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20250416 | 173100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20250416 | 173000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20250416 | 172900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20250416 | 172800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20250416 | 172700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20250416 | 172600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20250416 | 172500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20250416 | 172400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20250416 | 172300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20250416 | 172200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20250416 | 172100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20250416 | 172000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20250416 | 171900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 93 | 20250416 | 171800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20250416 | 171700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20250416 | 171600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20250416 | 171500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20250416 | 171400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20250416 | 171300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20250416 | 171200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20250416 | 171100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20250416 | 171000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20250416 | 170900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20250416 | 170800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20250416 | 170700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20250416 | 170600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20250416 | 170500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20250416 | 170400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20250416 | 170300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20250416 | 170200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20250416 | 170100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20250416 | 170000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20250416 | 165900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20250416 | 165800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20250416 | 165700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20250416 | 165600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20250416 | 165500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20250416 | 165400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20250416 | 165300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20250416 | 165200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20250416 | 165100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20250416 | 165000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20250416 | 164900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 123 | 20250416 | 164800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20250416 | 164700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20250416 | 164600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20250416 | 164500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20250416 | 164400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20250416 | 164300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20250416 | 164200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20250416 | 164100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20250416 | 164000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20250416 | 163900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20250416 | 163800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20250416 | 163700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20250416 | 163600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20250416 | 163500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20250416 | 163400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20250416 | 163300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20250416 | 163200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20250416 | 163100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20250416 | 163000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20250416 | 162900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20250416 | 162800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20250416 | 162700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20250416 | 162600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20250416 | 162500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20250416 | 162400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20250416 | 162300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20250416 | 162200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20250416 | 162100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20250416 | 162000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20250416 | 161900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 153 | 20250416 | 161800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20250416 | 161700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20250416 | 161600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20250416 | 161500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20250416 | 161400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20250416 | 161300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20250416 | 161200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20250416 | 161100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20250416 | 161000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20250416 | 160900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20250416 | 160800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20250416 | 160700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20250416 | 160600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20250416 | 160500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20250416 | 160400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20250416 | 160300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20250416 | 160200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20250416 | 160100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20250416 | 160000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20250416 | 155900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20250416 | 155800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20250416 | 155700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20250416 | 155600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20250416 | 155500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20250416 | 155400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20250416 | 155300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20250416 | 155200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20250416 | 155100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20250416 | 155000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20250416 | 154900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 183 | 20250416 | 154800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20250416 | 154700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20250416 | 154600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20250416 | 154500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20250416 | 154400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20250416 | 154300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20250416 | 154200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20250416 | 154100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20250416 | 154000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20250416 | 153900 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20250416 | 153800 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20250416 | 153700 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20250416 | 153600 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20250416 | 153500 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20250416 | 153400 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20250416 | 153300 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20250416 | 153200 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20250416 | 153100 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20250416 | 153000 | 2489745420 | 7800 | 7800 | 7800 | 7800 | 1775 |
| 202 | 20250416 | 152900 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20250416 | 152800 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20250416 | 152700 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20250416 | 152600 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20250416 | 152500 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20250416 | 152400 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20250416 | 152300 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20250416 | 152200 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20250416 | 152100 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20250416 | 152000 | 2475900420 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20250416 | 151900 | 2475900420 | 7780 | 7800 | 7800 | 7760 | 156 |
| 213 | 20250416 | 151800 | 2474687820 | 7810 | 7790 | 7810 | 7790 | 687 |
| 214 | 20250416 | 151700 | 2469330360 | 7780 | 7780 | 7780 | 7780 | 731 |
| 215 | 20250416 | 151600 | 2463643180 | 7780 | 7750 | 7780 | 7750 | 660 |
| 216 | 20250416 | 151500 | 2458509970 | 7750 | 7720 | 7750 | 7720 | 630 |
| 217 | 20250416 | 151400 | 2453628245 | 7720 | 7730 | 7730 | 7720 | 188 |
| 218 | 20250416 | 151300 | 2452175905 | 7730 | 7730 | 7740 | 7720 | 1118 |
| 219 | 20250416 | 151200 | 2443542905 | 7730 | 7730 | 7730 | 7730 | 58 |
| 220 | 20250416 | 151100 | 2443094565 | 7730 | 7750 | 7750 | 7730 | 115 |
| 221 | 20250416 | 151000 | 2442205595 | 7730 | 7730 | 7730 | 7730 | 7 |
| 222 | 20250416 | 150900 | 2442151485 | 7720 | 7730 | 7740 | 7720 | 56 |
| 223 | 20250416 | 150800 | 2441718905 | 7740 | 7750 | 7760 | 7740 | 1047 |
| 224 | 20250416 | 150700 | 2433613785 | 7750 | 7775 | 7780 | 7750 | 350 |
| 225 | 20250416 | 150600 | 2430891215 | 7775 | 7790 | 7790 | 7775 | 638 |
| 226 | 20250416 | 150500 | 2425925580 | 7780 | 7780 | 7790 | 7770 | 294 |
| 227 | 20250416 | 150400 | 2423638270 | 7780 | 7780 | 7800 | 7770 | 593 |
| 228 | 20250416 | 150300 | 2419017480 | 7770 | 7740 | 7780 | 7740 | 48 |
| 229 | 20250416 | 150200 | 2418644740 | 7770 | 7730 | 7770 | 7730 | 577 |
| 230 | 20250416 | 150100 | 2414171710 | 7730 | 7750 | 7750 | 7730 | 243 |
| 231 | 20250416 | 150000 | 2412288620 | 7750 | 7730 | 7770 | 7730 | 211 |
| 232 | 20250416 | 145900 | 2410657150 | 7770 | 7740 | 7770 | 7720 | 603 |
| 233 | 20250416 | 145800 | 2405995630 | 7740 | 7750 | 7750 | 7740 | 606 |
| 234 | 20250416 | 145700 | 2401303960 | 7780 | 7790 | 7790 | 7740 | 95 |
| 235 | 20250416 | 145600 | 2400567360 | 7750 | 7750 | 7790 | 7750 | 364 |
| 236 | 20250416 | 145500 | 2397738820 | 7750 | 7780 | 7780 | 7750 | 341 |
| 237 | 20250416 | 145400 | 2395086040 | 7740 | 7750 | 7750 | 7730 | 297 |
| 238 | 20250416 | 145300 | 2392788860 | 7750 | 7750 | 7780 | 7750 | 117 |
| 239 | 20250416 | 145200 | 2391882020 | 7790 | 7810 | 7810 | 7750 | 292 |
| 240 | 20250416 | 145100 | 2389615960 | 7820 | 7820 | 7820 | 7820 | 130 |
| 241 | 20250416 | 145000 | 2388599360 | 7820 | 7850 | 7850 | 7740 | 986 |
| 242 | 20250416 | 144900 | 2380908540 | 7840 | 7810 | 7840 | 7810 | 315 |
| 243 | 20250416 | 144800 | 2378441600 | 7810 | 7810 | 7840 | 7810 | 425 |
| 244 | 20250416 | 144700 | 2375117900 | 7820 | 7820 | 7850 | 7800 | 1003 |
| 245 | 20250416 | 144600 | 2367278200 | 7860 | 7850 | 7860 | 7830 | 476 |
| 246 | 20250416 | 144500 | 2363544870 | 7840 | 7840 | 7840 | 7840 | 316 |
| 247 | 20250416 | 144400 | 2361067430 | 7850 | 7820 | 7850 | 7820 | 809 |
| 248 | 20250416 | 144300 | 2354718830 | 7820 | 7830 | 7860 | 7820 | 669 |
| 249 | 20250416 | 144200 | 2349474340 | 7820 | 7850 | 7870 | 7820 | 700 |
| 250 | 20250416 | 144100 | 2343989100 | 7850 | 7820 | 7850 | 7820 | 161 |
| 251 | 20250416 | 144000 | 2342727290 | 7850 | 7850 | 7850 | 7840 | 135 |
| 252 | 20250416 | 143900 | 2341667680 | 7850 | 7800 | 7850 | 7800 | 1188 |
| 253 | 20250416 | 143800 | 2332366040 | 7800 | 7820 | 7820 | 7790 | 126 |
| 254 | 20250416 | 143700 | 2331382550 | 7840 | 7840 | 7850 | 7840 | 1398 |
| 255 | 20250416 | 143600 | 2320416330 | 7840 | 7810 | 7840 | 7810 | 873 |
| 256 | 20250416 | 143500 | 2313576350 | 7820 | 7790 | 7820 | 7740 | 289 |
| 257 | 20250416 | 143400 | 2311317930 | 7810 | 7750 | 7810 | 7750 | 2238 |
| 258 | 20250416 | 143300 | 2293912360 | 7750 | 7760 | 7760 | 7750 | 164 |
| 259 | 20250416 | 143200 | 2292639840 | 7760 | 7750 | 7770 | 7750 | 809 |
| 260 | 20250416 | 143100 | 2286360140 | 7750 | 7750 | 7770 | 7750 | 128 |
| 261 | 20250416 | 143000 | 2285365880 | 7780 | 7720 | 7780 | 7720 | 1284 |
| 262 | 20250416 | 142900 | 2275399720 | 7730 | 7730 | 7730 | 7730 | 0 |
| 263 | 20250416 | 142800 | 2275399720 | 7730 | 7730 | 7730 | 7730 | 1 |
| 264 | 20250416 | 142700 | 2275391990 | 7700 | 7700 | 7700 | 7700 | 15 |
| 265 | 20250416 | 142600 | 2275276490 | 7700 | 7710 | 7720 | 7700 | 1806 |
| 266 | 20250416 | 142500 | 2261346500 | 7700 | 7700 | 7700 | 7700 | 108 |
| 267 | 20250416 | 142400 | 2260514900 | 7700 | 7710 | 7710 | 7700 | 180 |
| 268 | 20250416 | 142300 | 2259127420 | 7730 | 7730 | 7730 | 7730 | 0 |
| 269 | 20250416 | 142200 | 2259127420 | 7730 | 7730 | 7730 | 7730 | 2 |
| 270 | 20250416 | 142100 | 2259111960 | 7740 | 7710 | 7740 | 7710 | 51 |
| 271 | 20250416 | 142000 | 2258718720 | 7740 | 7740 | 7740 | 7740 | 100 |
| 272 | 20250416 | 141900 | 2257944720 | 7740 | 7740 | 7740 | 7740 | 0 |
| 273 | 20250416 | 141800 | 2257944720 | 7740 | 7740 | 7740 | 7740 | 21 |
| 274 | 20250416 | 141700 | 2257782180 | 7740 | 7720 | 7740 | 7720 | 2256 |
| 275 | 20250416 | 141600 | 2240345690 | 7700 | 7700 | 7700 | 7700 | 185 |
| 276 | 20250416 | 141500 | 2238921190 | 7700 | 7700 | 7700 | 7700 | 144 |
| 277 | 20250416 | 141400 | 2237812390 | 7700 | 7700 | 7700 | 7700 | 121 |
| 278 | 20250416 | 141300 | 2236880690 | 7700 | 7710 | 7740 | 7700 | 1968 |
| 279 | 20250416 | 141200 | 2221719030 | 7720 | 7750 | 7750 | 7720 | 1462 |
| 280 | 20250416 | 141100 | 2210401280 | 7750 | 7770 | 7770 | 7750 | 1032 |
| 281 | 20250416 | 141000 | 2202387920 | 7770 | 7780 | 7780 | 7770 | 1072 |
| 282 | 20250416 | 140900 | 2194050700 | 7780 | 7780 | 7780 | 7780 | 0 |
| 283 | 20250416 | 140800 | 2194050700 | 7780 | 7790 | 7790 | 7780 | 92 |
| 284 | 20250416 | 140700 | 2193334910 | 7790 | 7790 | 7790 | 7790 | 105 |
| 285 | 20250416 | 140600 | 2192516960 | 7790 | 7790 | 7790 | 7790 | 334 |
| 286 | 20250416 | 140500 | 2189915100 | 7810 | 7800 | 7810 | 7800 | 16 |
| 287 | 20250416 | 140400 | 2189790290 | 7790 | 7790 | 7790 | 7790 | 6 |
| 288 | 20250416 | 140300 | 2189743550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 289 | 20250416 | 140200 | 2189743550 | 7790 | 7790 | 7790 | 7790 | 0 |
| 290 | 20250416 | 140100 | 2189743550 | 7790 | 7800 | 7800 | 7790 | 2 |
| 291 | 20250416 | 140000 | 2189727960 | 7790 | 7790 | 7790 | 7790 | 434 |
| 292 | 20250416 | 135900 | 2186347100 | 7800 | 7800 | 7800 | 7800 | 23 |
| 293 | 20250416 | 135800 | 2186167700 | 7800 | 7810 | 7810 | 7800 | 600 |
| 294 | 20250416 | 135700 | 2181482700 | 7810 | 7800 | 7810 | 7800 | 117 |
| 295 | 20250416 | 135600 | 2180570050 | 7800 | 7800 | 7800 | 7800 | 3 |
| 296 | 20250416 | 135500 | 2180546650 | 7800 | 7800 | 7800 | 7790 | 314 |
| 297 | 20250416 | 135400 | 2178097640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 298 | 20250416 | 135300 | 2178097640 | 7800 | 7800 | 7800 | 7800 | 1 |
| 299 | 20250416 | 135200 | 2178089840 | 7810 | 7810 | 7810 | 7810 | 0 |
| 300 | 20250416 | 135100 | 2178089840 | 7810 | 7800 | 7810 | 7800 | 13 |
| 301 | 20250416 | 135000 | 2177988320 | 7800 | 7800 | 7800 | 7800 | 73 |
| 302 | 20250416 | 134900 | 2177418920 | 7800 | 7810 | 7810 | 7800 | 584 |
| 303 | 20250416 | 134800 | 2172863700 | 7800 | 7830 | 7830 | 7800 | 914 |
| 304 | 20250416 | 134700 | 2165730360 | 7810 | 7820 | 7820 | 7810 | 850 |
| 305 | 20250416 | 134600 | 2159083530 | 7830 | 7825 | 7830 | 7820 | 506 |
| 306 | 20250416 | 134500 | 2155124710 | 7830 | 7830 | 7830 | 7830 | 50 |
| 307 | 20250416 | 134400 | 2154733210 | 7830 | 7830 | 7830 | 7830 | 28 |
| 308 | 20250416 | 134300 | 2154513970 | 7830 | 7830 | 7830 | 7830 | 50 |
| 309 | 20250416 | 134200 | 2154122470 | 7830 | 7830 | 7830 | 7830 | 0 |
| 310 | 20250416 | 134100 | 2154122470 | 7830 | 7830 | 7830 | 7830 | 523 |
| 311 | 20250416 | 134000 | 2150027380 | 7840 | 7850 | 7850 | 7840 | 70 |
| 312 | 20250416 | 133900 | 2149478080 | 7840 | 7840 | 7840 | 7840 | 149 |
| 313 | 20250416 | 133800 | 2148309920 | 7840 | 7840 | 7840 | 7840 | 0 |
| 314 | 20250416 | 133700 | 2148309920 | 7840 | 7840 | 7840 | 7840 | 98 |
| 315 | 20250416 | 133600 | 2147541600 | 7850 | 7850 | 7850 | 7850 | 1 |
| 316 | 20250416 | 133500 | 2147533750 | 7840 | 7840 | 7840 | 7840 | 149 |
| 317 | 20250416 | 133400 | 2146365590 | 7840 | 7850 | 7850 | 7840 | 582 |
| 318 | 20250416 | 133300 | 2141802040 | 7850 | 7850 | 7850 | 7850 | 0 |
| 319 | 20250416 | 133200 | 2141802040 | 7850 | 7850 | 7850 | 7850 | 97 |
| 320 | 20250416 | 133100 | 2141040590 | 7850 | 7850 | 7850 | 7850 | 0 |
| 321 | 20250416 | 133000 | 2141040590 | 7850 | 7860 | 7860 | 7850 | 221 |
| 322 | 20250416 | 132900 | 2139304950 | 7860 | 7860 | 7860 | 7860 | 0 |
| 323 | 20250416 | 132800 | 2139304950 | 7860 | 7860 | 7860 | 7860 | 0 |
| 324 | 20250416 | 132700 | 2139304950 | 7860 | 7860 | 7860 | 7860 | 1 |
| 325 | 20250416 | 132600 | 2139297090 | 7850 | 7850 | 7850 | 7850 | 0 |
| 326 | 20250416 | 132500 | 2139297090 | 7850 | 7850 | 7850 | 7850 | 148 |
| 327 | 20250416 | 132400 | 2138135290 | 7830 | 7830 | 7830 | 7830 | 0 |
| 328 | 20250416 | 132300 | 2138135290 | 7830 | 7830 | 7830 | 7830 | 0 |
| 329 | 20250416 | 132200 | 2138135290 | 7830 | 7840 | 7840 | 7830 | 149 |
| 330 | 20250416 | 132100 | 2136968560 | 7840 | 7840 | 7840 | 7840 | 51 |
| 331 | 20250416 | 132000 | 2136568720 | 7840 | 7850 | 7850 | 7840 | 739 |
| 332 | 20250416 | 131900 | 2130768870 | 7850 | 7840 | 7850 | 7830 | 504 |
| 333 | 20250416 | 131800 | 2126820120 | 7840 | 7840 | 7840 | 7840 | 335 |
| 334 | 20250416 | 131700 | 2124193720 | 7840 | 7840 | 7840 | 7840 | 0 |
| 335 | 20250416 | 131600 | 2124193720 | 7840 | 7840 | 7850 | 7840 | 108 |
| 336 | 20250416 | 131500 | 2123346950 | 7840 | 7840 | 7840 | 7840 | 240 |
| 337 | 20250416 | 131400 | 2121465350 | 7840 | 7850 | 7850 | 7840 | 48 |
| 338 | 20250416 | 131300 | 2121088730 | 7860 | 7860 | 7860 | 7850 | 195 |
| 339 | 20250416 | 131200 | 2119556060 | 7860 | 7860 | 7860 | 7860 | 99 |
| 340 | 20250416 | 131100 | 2118777920 | 7850 | 7850 | 7850 | 7850 | 1 |
| 341 | 20250416 | 131000 | 2118770070 | 7850 | 7860 | 7860 | 7850 | 80 |
| 342 | 20250416 | 130900 | 2118141470 | 7880 | 7880 | 7880 | 7880 | 1 |
| 343 | 20250416 | 130800 | 2118133590 | 7880 | 7880 | 7880 | 7880 | 0 |
| 344 | 20250416 | 130700 | 2118133590 | 7880 | 7880 | 7880 | 7880 | 2 |
| 345 | 20250416 | 130600 | 2118117830 | 7880 | 7880 | 7880 | 7880 | 39 |
| 346 | 20250416 | 130500 | 2117810510 | 7880 | 7880 | 7880 | 7880 | 0 |
| 347 | 20250416 | 130400 | 2117810510 | 7880 | 7880 | 7880 | 7880 | 0 |
| 348 | 20250416 | 130300 | 2117810510 | 7880 | 7880 | 7880 | 7870 | 700 |
| 349 | 20250416 | 130200 | 2112295010 | 7860 | 7860 | 7860 | 7850 | 226 |
| 350 | 20250416 | 130100 | 2110518690 | 7860 | 7850 | 7860 | 7850 | 233 |
| 351 | 20250416 | 130000 | 2108689440 | 7850 | 7850 | 7850 | 7850 | 106 |
| 352 | 20250416 | 125900 | 2107857340 | 7850 | 7850 | 7850 | 7850 | 620 |
| 353 | 20250416 | 125800 | 2102990340 | 7850 | 7850 | 7850 | 7850 | 8 |
| 354 | 20250416 | 125700 | 2102927540 | 7850 | 7850 | 7850 | 7850 | 1 |
| 355 | 20250416 | 125600 | 2102919690 | 7840 | 7850 | 7850 | 7840 | 349 |
| 356 | 20250416 | 125500 | 2100183410 | 7850 | 7850 | 7850 | 7850 | 125 |
| 357 | 20250416 | 125400 | 2099202160 | 7850 | 7850 | 7850 | 7850 | 9 |
| 358 | 20250416 | 125300 | 2099131510 | 7850 | 7860 | 7860 | 7850 | 122 |
| 359 | 20250416 | 125200 | 2098173770 | 7850 | 7850 | 7860 | 7850 | 404 |
| 360 | 20250416 | 125100 | 2095002360 | 7860 | 7860 | 7860 | 7860 | 36 |
| 361 | 20250416 | 125000 | 2094719400 | 7870 | 7870 | 7870 | 7870 | 118 |
| 362 | 20250416 | 124900 | 2093790740 | 7870 | 7870 | 7870 | 7870 | 0 |
| 363 | 20250416 | 124800 | 2093790740 | 7870 | 7870 | 7870 | 7850 | 1678 |
| 364 | 20250416 | 124700 | 2080601100 | 7880 | 7880 | 7880 | 7880 | 0 |
| 365 | 20250416 | 124600 | 2080601100 | 7880 | 7880 | 7880 | 7880 | 0 |
| 366 | 20250416 | 124500 | 2080601100 | 7880 | 7880 | 7880 | 7880 | 26 |
| 367 | 20250416 | 124400 | 2080396220 | 7870 | 7870 | 7870 | 7870 | 80 |
| 368 | 20250416 | 124300 | 2079766620 | 7870 | 7910 | 7910 | 7870 | 367 |
| 369 | 20250416 | 124200 | 2076866330 | 7910 | 7880 | 7910 | 7880 | 1000 |
| 370 | 20250416 | 124100 | 2068969550 | 7880 | 7880 | 7880 | 7880 | 5 |
| 371 | 20250416 | 124000 | 2068930150 | 7880 | 7880 | 7880 | 7880 | 2 |
| 372 | 20250416 | 123900 | 2068914390 | 7880 | 7880 | 7880 | 7880 | 0 |
| 373 | 20250416 | 123800 | 2068914390 | 7880 | 7890 | 7890 | 7880 | 60 |
| 374 | 20250416 | 123700 | 2068441160 | 7870 | 7880 | 7880 | 7870 | 325 |
| 375 | 20250416 | 123600 | 2065883210 | 7870 | 7890 | 7890 | 7870 | 1075 |
| 376 | 20250416 | 123500 | 2057412730 | 7890 | 7890 | 7890 | 7890 | 217 |
| 377 | 20250416 | 123400 | 2055700600 | 7900 | 7900 | 7900 | 7900 | 2 |
| 378 | 20250416 | 123300 | 2055684800 | 7910 | 7910 | 7910 | 7910 | 323 |
| 379 | 20250416 | 123200 | 2053129870 | 7910 | 7900 | 7910 | 7880 | 716 |
| 380 | 20250416 | 123100 | 2047478660 | 7900 | 7900 | 7900 | 7900 | 0 |
| 381 | 20250416 | 123000 | 2047478660 | 7900 | 7900 | 7900 | 7900 | 0 |
| 382 | 20250416 | 122900 | 2047478660 | 7900 | 7960 | 7960 | 7900 | 222 |
| 383 | 20250416 | 122800 | 2045724540 | 7980 | 7980 | 7980 | 7980 | 1 |
| 384 | 20250416 | 122700 | 2045716560 | 7990 | 7880 | 7990 | 7860 | 6236 |
| 385 | 20250416 | 122600 | 1996474810 | 7880 | 7880 | 7890 | 7880 | 90 |
| 386 | 20250416 | 122500 | 1995765600 | 7890 | 7880 | 7890 | 7880 | 64 |
| 387 | 20250416 | 122400 | 1995261180 | 7880 | 7900 | 7900 | 7880 | 590 |
| 388 | 20250416 | 122300 | 1990609130 | 7900 | 7900 | 7900 | 7900 | 519 |
| 389 | 20250416 | 122200 | 1986509030 | 7900 | 7900 | 7900 | 7900 | 6 |
| 390 | 20250416 | 122100 | 1986461630 | 7900 | 7910 | 7910 | 7900 | 692 |
| 391 | 20250416 | 122000 | 1980994800 | 7910 | 7910 | 7910 | 7910 | 296 |
| 392 | 20250416 | 121900 | 1978653440 | 7920 | 7920 | 7920 | 7920 | 0 |
| 393 | 20250416 | 121800 | 1978653440 | 7920 | 7920 | 7920 | 7920 | 6 |
| 394 | 20250416 | 121700 | 1978605920 | 7920 | 7920 | 7920 | 7920 | 1 |
| 395 | 20250416 | 121600 | 1978598000 | 7920 | 7920 | 7920 | 7920 | 0 |
| 396 | 20250416 | 121500 | 1978598000 | 7920 | 7920 | 7920 | 7920 | 20 |
| 397 | 20250416 | 121400 | 1978439600 | 7940 | 7920 | 7940 | 7920 | 322 |
| 398 | 20250416 | 121300 | 1975889180 | 7920 | 7920 | 7920 | 7920 | 150 |
| 399 | 20250416 | 121200 | 1974701180 | 7920 | 7910 | 7920 | 7910 | 310 |
| 400 | 20250416 | 121100 | 1972246110 | 7900 | 7900 | 7900 | 7900 | 700 |
| 401 | 20250416 | 121000 | 1966716110 | 7900 | 7900 | 7900 | 7900 | 0 |
| 402 | 20250416 | 120900 | 1966716110 | 7900 | 7900 | 7940 | 7900 | 790 |
| 403 | 20250416 | 120800 | 1960474270 | 7900 | 7900 | 7900 | 7900 | 23 |
| 404 | 20250416 | 120700 | 1960292570 | 7940 | 7890 | 7940 | 7890 | 1510 |
| 405 | 20250416 | 120600 | 1948353500 | 7890 | 7890 | 7890 | 7890 | 3 |
| 406 | 20250416 | 120500 | 1948329830 | 7890 | 7880 | 7890 | 7880 | 53 |
| 407 | 20250416 | 120400 | 1947911670 | 7890 | 7880 | 7890 | 7870 | 356 |
| 408 | 20250416 | 120300 | 1945109410 | 7880 | 7880 | 7880 | 7880 | 115 |
| 409 | 20250416 | 120200 | 1944203210 | 7890 | 7890 | 7890 | 7890 | 0 |
| 410 | 20250416 | 120100 | 1944203210 | 7890 | 7890 | 7890 | 7890 | 1 |
| 411 | 20250416 | 120000 | 1944195320 | 7880 | 7880 | 7880 | 7880 | 0 |
| 412 | 20250416 | 115900 | 1944195320 | 7880 | 7880 | 7880 | 7880 | 32 |
| 413 | 20250416 | 115800 | 1943943160 | 7880 | 7880 | 7880 | 7880 | 13 |
| 414 | 20250416 | 115700 | 1943840720 | 7880 | 7880 | 7880 | 7880 | 66 |
| 415 | 20250416 | 115600 | 1943320640 | 7880 | 7880 | 7880 | 7880 | 35 |
| 416 | 20250416 | 115500 | 1943044840 | 7880 | 7880 | 7880 | 7880 | 10 |
| 417 | 20250416 | 115400 | 1942966040 | 7890 | 7890 | 7890 | 7890 | 41 |
| 418 | 20250416 | 115300 | 1942642550 | 7890 | 7890 | 7890 | 7890 | 9 |
| 419 | 20250416 | 115200 | 1942571540 | 7890 | 7895 | 7895 | 7890 | 205 |
| 420 | 20250416 | 115100 | 1940953965 | 7895 | 7885 | 7895 | 7885 | 21 |
| 421 | 20250416 | 115000 | 1940788275 | 7890 | 7890 | 7890 | 7890 | 168 |
| 422 | 20250416 | 114900 | 1939462755 | 7890 | 7890 | 7890 | 7890 | 0 |
| 423 | 20250416 | 114800 | 1939462755 | 7890 | 7890 | 7890 | 7890 | 439 |
| 424 | 20250416 | 114700 | 1935999045 | 7890 | 7890 | 7890 | 7890 | 0 |
| 425 | 20250416 | 114600 | 1935999045 | 7890 | 7890 | 7890 | 7890 | 6 |
| 426 | 20250416 | 114500 | 1935951705 | 7890 | 7890 | 7890 | 7890 | 331 |
| 427 | 20250416 | 114400 | 1933340115 | 7890 | 7870 | 7890 | 7870 | 44 |
| 428 | 20250416 | 114300 | 1932993355 | 7880 | 7880 | 7890 | 7870 | 388 |
| 429 | 20250416 | 114200 | 1929936395 | 7890 | 7890 | 7890 | 7890 | 292 |
| 430 | 20250416 | 114100 | 1927632515 | 7900 | 7900 | 7900 | 7900 | 0 |
| 431 | 20250416 | 114000 | 1927632515 | 7900 | 7900 | 7900 | 7900 | 5 |
| 432 | 20250416 | 113900 | 1927593015 | 7890 | 7900 | 7900 | 7890 | 885 |
| 433 | 20250416 | 113800 | 1920601715 | 7880 | 7890 | 7890 | 7880 | 391 |
| 434 | 20250416 | 113700 | 1917517765 | 7880 | 7880 | 7880 | 7880 | 136 |
| 435 | 20250416 | 113600 | 1916446085 | 7880 | 7880 | 7880 | 7880 | 425 |
| 436 | 20250416 | 113500 | 1913097085 | 7880 | 7890 | 7890 | 7880 | 154 |
| 437 | 20250416 | 113400 | 1911883015 | 7890 | 7880 | 7890 | 7880 | 687 |
| 438 | 20250416 | 113300 | 1906467585 | 7880 | 7880 | 7880 | 7880 | 0 |
| 439 | 20250416 | 113200 | 1906467585 | 7880 | 7890 | 7890 | 7880 | 11 |
| 440 | 20250416 | 113100 | 1906380805 | 7890 | 7880 | 7890 | 7880 | 51 |
| 441 | 20250416 | 113000 | 1905978425 | 7880 | 7890 | 7890 | 7880 | 230 |
| 442 | 20250416 | 112900 | 1904164305 | 7880 | 7880 | 7880 | 7880 | 581 |
| 443 | 20250416 | 112800 | 1899586025 | 7890 | 7890 | 7890 | 7890 | 0 |
| 444 | 20250416 | 112700 | 1899586025 | 7890 | 7890 | 7890 | 7890 | 24 |
| 445 | 20250416 | 112600 | 1899396665 | 7890 | 7890 | 7890 | 7890 | 248 |
| 446 | 20250416 | 112500 | 1897439945 | 7900 | 7900 | 7900 | 7900 | 21 |
| 447 | 20250416 | 112400 | 1897274045 | 7890 | 7890 | 7890 | 7890 | 20 |
| 448 | 20250416 | 112300 | 1897116245 | 7890 | 7890 | 7890 | 7890 | 0 |
| 449 | 20250416 | 112200 | 1897116245 | 7890 | 7890 | 7890 | 7890 | 0 |
| 450 | 20250416 | 112100 | 1897116245 | 7890 | 7900 | 7900 | 7890 | 197 |
| 451 | 20250416 | 112000 | 1895561715 | 7900 | 7900 | 7900 | 7900 | 400 |
| 452 | 20250416 | 111900 | 1892401715 | 7890 | 7890 | 7890 | 7890 | 0 |
| 453 | 20250416 | 111800 | 1892401715 | 7890 | 7890 | 7890 | 7890 | 3 |
| 454 | 20250416 | 111700 | 1892378045 | 7900 | 7900 | 7900 | 7900 | 35 |
| 455 | 20250416 | 111600 | 1892101545 | 7890 | 7880 | 7890 | 7880 | 426 |
| 456 | 20250416 | 111500 | 1888740905 | 7880 | 7880 | 7890 | 7870 | 284 |
| 457 | 20250416 | 111400 | 1886500615 | 7890 | 7880 | 7890 | 7870 | 104 |
| 458 | 20250416 | 111300 | 1885681245 | 7890 | 7890 | 7890 | 7890 | 50 |
| 459 | 20250416 | 111200 | 1885286745 | 7880 | 7880 | 7890 | 7880 | 220 |
| 460 | 20250416 | 111100 | 1883551945 | 7890 | 7870 | 7890 | 7870 | 121 |
| 461 | 20250416 | 111000 | 1882599275 | 7870 | 7890 | 7890 | 7870 | 221 |
| 462 | 20250416 | 110900 | 1880859965 | 7870 | 7880 | 7880 | 7870 | 67 |
| 463 | 20250416 | 110800 | 1880332665 | 7870 | 7880 | 7880 | 7870 | 908 |
| 464 | 20250416 | 110700 | 1873186195 | 7870 | 7890 | 7890 | 7870 | 514 |
| 465 | 20250416 | 110600 | 1869133475 | 7900 | 7900 | 7900 | 7900 | 138 |
| 466 | 20250416 | 110500 | 1868043275 | 7900 | 7900 | 7900 | 7900 | 156 |
| 467 | 20250416 | 110400 | 1866810875 | 7900 | 7900 | 7900 | 7900 | 2 |
| 468 | 20250416 | 110300 | 1866795075 | 7900 | 7900 | 7900 | 7900 | 267 |
| 469 | 20250416 | 110200 | 1864685775 | 7900 | 7900 | 7900 | 7900 | 20 |
| 470 | 20250416 | 110100 | 1864527775 | 7900 | 7890 | 7900 | 7890 | 736 |
| 471 | 20250416 | 110000 | 1858718735 | 7890 | 7890 | 7890 | 7890 | 102 |
| 472 | 20250416 | 105900 | 1857913955 | 7890 | 7890 | 7890 | 7890 | 237 |
| 473 | 20250416 | 105800 | 1856044025 | 7880 | 7920 | 7920 | 7870 | 2215 |
| 474 | 20250416 | 105700 | 1838570195 | 7930 | 7920 | 7930 | 7910 | 949 |
| 475 | 20250416 | 105600 | 1831054245 | 7920 | 7940 | 7940 | 7920 | 1025 |
| 476 | 20250416 | 105500 | 1822927465 | 7960 | 7960 | 7960 | 7950 | 132 |
| 477 | 20250416 | 105400 | 1821877955 | 7950 | 7960 | 7960 | 7950 | 158 |
| 478 | 20250416 | 105300 | 1820621725 | 7950 | 7960 | 7960 | 7950 | 2222 |
| 479 | 20250416 | 105200 | 1802936625 | 7970 | 7980 | 7980 | 7970 | 525 |
| 480 | 20250416 | 105100 | 1798750235 | 7980 | 7980 | 7980 | 7980 | 20 |
| 481 | 20250416 | 105000 | 1798590635 | 8000 | 8000 | 8000 | 8000 | 129 |
| 482 | 20250416 | 104900 | 1797558635 | 8010 | 8000 | 8030 | 8000 | 232 |
| 483 | 20250416 | 104800 | 1795697405 | 8000 | 7990 | 8030 | 7990 | 1493 |
| 484 | 20250416 | 104700 | 1783740725 | 7980 | 7990 | 7990 | 7980 | 14 |
| 485 | 20250416 | 104600 | 1783628995 | 7990 | 7990 | 7990 | 7990 | 222 |
| 486 | 20250416 | 104500 | 1781855215 | 8010 | 7990 | 8010 | 7990 | 144 |
| 487 | 20250416 | 104400 | 1780702545 | 7970 | 8010 | 8010 | 7970 | 51 |
| 488 | 20250416 | 104300 | 1780296035 | 8000 | 7950 | 8000 | 7950 | 2901 |
| 489 | 20250416 | 104200 | 1757174105 | 7950 | 7970 | 7970 | 7950 | 187 |
| 490 | 20250416 | 104100 | 1755686895 | 7960 | 7970 | 7970 | 7960 | 94 |
| 491 | 20250416 | 104000 | 1754938555 | 7970 | 7970 | 7970 | 7970 | 16 |
| 492 | 20250416 | 103900 | 1754811035 | 7960 | 7960 | 7960 | 7960 | 5 |
| 493 | 20250416 | 103800 | 1754771235 | 7960 | 7960 | 7965 | 7960 | 231 |
| 494 | 20250416 | 103700 | 1752932325 | 7920 | 7960 | 7960 | 7920 | 500 |
| 495 | 20250416 | 103600 | 1748961695 | 7970 | 7970 | 7970 | 7970 | 210 |
| 496 | 20250416 | 103500 | 1747287995 | 7950 | 7950 | 7950 | 7950 | 833 |
| 497 | 20250416 | 103400 | 1740665645 | 7950 | 7960 | 7960 | 7950 | 252 |
| 498 | 20250416 | 103300 | 1738661865 | 7960 | 7960 | 7960 | 7960 | 72 |
| 499 | 20250416 | 103200 | 1738088745 | 7960 | 7950 | 7960 | 7950 | 326 |
| 500 | 20250416 | 103100 | 1735495055 | 7960 | 7970 | 7980 | 7960 | 244 |
| 501 | 20250416 | 103000 | 1733552755 | 7970 | 7970 | 7970 | 7970 | 422 |
| 502 | 20250416 | 102900 | 1730189415 | 7960 | 7960 | 7960 | 7960 | 63 |
| 503 | 20250416 | 102800 | 1729687935 | 7960 | 7960 | 7960 | 7960 | 86 |
| 504 | 20250416 | 102700 | 1729003375 | 7950 | 7950 | 7950 | 7950 | 9 |
| 505 | 20250416 | 102600 | 1728931825 | 7950 | 7940 | 7950 | 7940 | 106 |
| 506 | 20250416 | 102500 | 1728089675 | 7960 | 7960 | 7960 | 7960 | 500 |
| 507 | 20250416 | 102400 | 1724109675 | 7950 | 7950 | 7960 | 7950 | 87 |
| 508 | 20250416 | 102300 | 1723417825 | 7950 | 7960 | 7960 | 7950 | 158 |
| 509 | 20250416 | 102200 | 1722161145 | 7930 | 7960 | 7960 | 7930 | 106 |
| 510 | 20250416 | 102100 | 1721317565 | 7930 | 7960 | 7960 | 7930 | 199 |
| 511 | 20250416 | 102000 | 1719735515 | 7940 | 7940 | 8020 | 7940 | 1125 |
| 512 | 20250416 | 101900 | 1710756315 | 7930 | 7940 | 7940 | 7930 | 444 |
| 513 | 20250416 | 101800 | 1707235305 | 7940 | 7960 | 7960 | 7900 | 1870 |
| 514 | 20250416 | 101700 | 1692430985 | 7930 | 7930 | 7930 | 7930 | 0 |
| 515 | 20250416 | 101600 | 1692430985 | 7930 | 7960 | 7970 | 7930 | 607 |
| 516 | 20250416 | 101500 | 1687598455 | 7960 | 7980 | 7980 | 7950 | 760 |
| 517 | 20250416 | 101400 | 1681541215 | 8000 | 8000 | 8000 | 8000 | 0 |
| 518 | 20250416 | 101300 | 1681541215 | 8000 | 8010 | 8010 | 8000 | 21 |
| 519 | 20250416 | 101200 | 1681373135 | 8000 | 8020 | 8020 | 8000 | 260 |
| 520 | 20250416 | 101100 | 1679291935 | 8000 | 8020 | 8020 | 8000 | 17 |
| 521 | 20250416 | 101000 | 1679155635 | 8040 | 8000 | 8040 | 8000 | 246 |
| 522 | 20250416 | 100900 | 1677182185 | 8000 | 8020 | 8020 | 7990 | 153 |
| 523 | 20250416 | 100800 | 1675958155 | 8010 | 8000 | 8010 | 8000 | 528 |
| 524 | 20250416 | 100700 | 1671733225 | 8000 | 8030 | 8030 | 8000 | 189 |
| 525 | 20250416 | 100600 | 1670216715 | 8040 | 8030 | 8040 | 8020 | 157 |
| 526 | 20250416 | 100500 | 1668955485 | 8030 | 8030 | 8040 | 8030 | 393 |
| 527 | 20250416 | 100400 | 1665797815 | 8030 | 8030 | 8030 | 8030 | 78 |
| 528 | 20250416 | 100300 | 1665171475 | 8030 | 8040 | 8040 | 8030 | 885 |
| 529 | 20250416 | 100200 | 1658062965 | 8040 | 8010 | 8040 | 8010 | 1312 |
| 530 | 20250416 | 100100 | 1647524325 | 8000 | 7990 | 8010 | 7990 | 1430 |
| 531 | 20250416 | 100000 | 1636086995 | 8000 | 8000 | 8000 | 8000 | 132 |
| 532 | 20250416 | 095900 | 1635030995 | 8000 | 8000 | 8000 | 8000 | 194 |
| 533 | 20250416 | 095800 | 1633478995 | 8010 | 8020 | 8020 | 8000 | 713 |
| 534 | 20250416 | 095700 | 1627769165 | 8020 | 8030 | 8050 | 8020 | 3941 |
| 535 | 20250416 | 095600 | 1596106345 | 8020 | 8020 | 8040 | 8020 | 749 |
| 536 | 20250416 | 095500 | 1590093735 | 8030 | 7990 | 8030 | 7990 | 412 |
| 537 | 20250416 | 095400 | 1586794755 | 7990 | 7970 | 8000 | 7970 | 791 |
| 538 | 20250416 | 095300 | 1580472625 | 7970 | 7950 | 7980 | 7950 | 838 |
| 539 | 20250416 | 095200 | 1573803785 | 7950 | 7910 | 7950 | 7910 | 1151 |
| 540 | 20250416 | 095100 | 1564686435 | 7900 | 7890 | 7910 | 7880 | 5317 |
| 541 | 20250416 | 095000 | 1522713595 | 7890 | 7905 | 7905 | 7890 | 1762 |
| 542 | 20250416 | 094900 | 1508808255 | 7890 | 7890 | 7890 | 7890 | 140 |
| 543 | 20250416 | 094800 | 1507703655 | 7880 | 7950 | 7950 | 7880 | 1582 |
| 544 | 20250416 | 094700 | 1495217385 | 7940 | 7930 | 7940 | 7900 | 2529 |
| 545 | 20250416 | 094600 | 1475179505 | 7930 | 7950 | 7960 | 7930 | 803 |
| 546 | 20250416 | 094500 | 1468800645 | 7950 | 7970 | 7970 | 7950 | 861 |
| 547 | 20250416 | 094400 | 1461946035 | 7970 | 7990 | 7990 | 7970 | 599 |
| 548 | 20250416 | 094300 | 1457166255 | 8000 | 8040 | 8040 | 7990 | 708 |
| 549 | 20250416 | 094200 | 1451498135 | 8040 | 8060 | 8060 | 8010 | 2360 |
| 550 | 20250416 | 094100 | 1432545245 | 8060 | 8060 | 8070 | 8040 | 3349 |
| 551 | 20250416 | 094000 | 1405546135 | 8060 | 8050 | 8070 | 8030 | 3043 |
| 552 | 20250416 | 093900 | 1381036195 | 8090 | 8050 | 8090 | 8040 | 4147 |
| 553 | 20250416 | 093800 | 1347597865 | 8060 | 8020 | 8080 | 8020 | 2998 |
| 554 | 20250416 | 093700 | 1323469675 | 8030 | 8000 | 8030 | 7990 | 2405 |
| 555 | 20250416 | 093600 | 1304208985 | 8010 | 8010 | 8030 | 8000 | 1845 |
| 556 | 20250416 | 093500 | 1289424885 | 8010 | 7980 | 8040 | 7980 | 1594 |
| 557 | 20250416 | 093400 | 1276649965 | 7980 | 8000 | 8040 | 7980 | 1295 |
| 558 | 20250416 | 093300 | 1266269845 | 8000 | 7910 | 8020 | 7910 | 7358 |
| 559 | 20250416 | 093200 | 1207626265 | 7900 | 7840 | 7900 | 7840 | 1298 |
| 560 | 20250416 | 093100 | 1197379555 | 7840 | 7840 | 7890 | 7820 | 3347 |
| 561 | 20250416 | 093000 | 1171100015 | 7850 | 7865 | 7865 | 7840 | 2211 |
| 562 | 20250416 | 092900 | 1153727970 | 7870 | 7860 | 7870 | 7860 | 278 |
| 563 | 20250416 | 092800 | 1151542410 | 7850 | 7870 | 7870 | 7850 | 4027 |
| 564 | 20250416 | 092700 | 1119860170 | 7880 | 7900 | 7900 | 7880 | 1687 |
| 565 | 20250416 | 092600 | 1106553710 | 7890 | 7900 | 7910 | 7890 | 197 |
| 566 | 20250416 | 092500 | 1104997420 | 7900 | 7910 | 7930 | 7900 | 1253 |
| 567 | 20250416 | 092400 | 1095068790 | 7910 | 7890 | 7910 | 7870 | 1669 |
| 568 | 20250416 | 092300 | 1081896370 | 7890 | 7870 | 7890 | 7870 | 2962 |
| 569 | 20250416 | 092200 | 1058545220 | 7860 | 7900 | 7910 | 7860 | 2366 |
| 570 | 20250416 | 092100 | 1039886920 | 7900 | 7900 | 7900 | 7880 | 1211 |
| 571 | 20250416 | 092000 | 1030323100 | 7900 | 7920 | 7940 | 7900 | 2780 |
| 572 | 20250416 | 091900 | 1008340980 | 7930 | 7880 | 7930 | 7880 | 446 |
| 573 | 20250416 | 091800 | 1004815990 | 7890 | 7860 | 7900 | 7860 | 1819 |
| 574 | 20250416 | 091700 | 990463640 | 7900 | 7860 | 7900 | 7850 | 1206 |
| 575 | 20250416 | 091600 | 980960750 | 7850 | 7820 | 7920 | 7820 | 7835 |
| 576 | 20250416 | 091500 | 919312430 | 7810 | 7830 | 7850 | 7810 | 3024 |
| 577 | 20250416 | 091400 | 895631580 | 7860 | 7860 | 7900 | 7830 | 3629 |
| 578 | 20250416 | 091300 | 867076120 | 7880 | 7930 | 7940 | 7850 | 3611 |
| 579 | 20250416 | 091200 | 838631890 | 7930 | 7930 | 7940 | 7890 | 1906 |
| 580 | 20250416 | 091100 | 823550200 | 7930 | 7970 | 7970 | 7890 | 3966 |
| 581 | 20250416 | 091000 | 792137870 | 7960 | 8160 | 8180 | 7900 | 19805 |
| 582 | 20250416 | 090900 | 632505470 | 8180 | 8100 | 8180 | 8030 | 16151 |
| 583 | 20250416 | 090800 | 500996020 | 8100 | 8030 | 8150 | 8000 | 18882 |
| 584 | 20250416 | 090700 | 348540620 | 8030 | 7880 | 8100 | 7880 | 23906 |
| 585 | 20250416 | 090600 | 158278620 | 7880 | 7770 | 7880 | 7740 | 8201 |
| 586 | 20250416 | 090500 | 93975120 | 7770 | 7690 | 7770 | 7690 | 3339 |
| 587 | 20250416 | 090400 | 68136820 | 7690 | 7700 | 7720 | 7650 | 2640 |
| 588 | 20250416 | 090300 | 47865630 | 7670 | 7650 | 7710 | 7620 | 3612 |
| 589 | 20250416 | 090200 | 20118580 | 7650 | 7620 | 7650 | 7600 | 1657 |
| 590 | 20250416 | 090100 | 7489930 | 7630 | 7640 | 7640 | 7630 | 101 |
| 591 | 20250416 | 090000 | 6718690 | 7650 | 7700 | 7700 | 7640 | 875 |