34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 202500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 3 | 20250403 | 202400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20250403 | 202300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20250403 | 202200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20250403 | 202100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20250403 | 202000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20250403 | 201900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20250403 | 201800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20250403 | 201700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20250403 | 201600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20250403 | 201500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20250403 | 201400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20250403 | 201300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20250403 | 201200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20250403 | 201100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20250403 | 201000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20250403 | 200900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20250403 | 200800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20250403 | 200700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20250403 | 200600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20250403 | 200500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20250403 | 200400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20250403 | 200300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20250403 | 200200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20250403 | 200100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20250403 | 200000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20250403 | 195900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20250403 | 195800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20250403 | 195700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20250403 | 195600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20250403 | 195500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 33 | 20250403 | 195400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20250403 | 195300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20250403 | 195200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20250403 | 195100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20250403 | 195000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20250403 | 194900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20250403 | 194800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20250403 | 194700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20250403 | 194600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20250403 | 194500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20250403 | 194400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20250403 | 194300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20250403 | 194200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20250403 | 194100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20250403 | 194000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20250403 | 193900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20250403 | 193800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20250403 | 193700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20250403 | 193600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20250403 | 193500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20250403 | 193400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20250403 | 193300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20250403 | 193200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20250403 | 193100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20250403 | 193000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20250403 | 192900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20250403 | 192800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20250403 | 192700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20250403 | 192600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20250403 | 192500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 63 | 20250403 | 192400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20250403 | 192300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20250403 | 192200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20250403 | 192100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20250403 | 192000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20250403 | 191900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20250403 | 191800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20250403 | 191700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20250403 | 191600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20250403 | 191500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20250403 | 191400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20250403 | 191300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20250403 | 191200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20250403 | 191100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20250403 | 191000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20250403 | 190900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20250403 | 190800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20250403 | 190700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20250403 | 190600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20250403 | 190500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20250403 | 190400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20250403 | 190300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20250403 | 190200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20250403 | 190100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20250403 | 190000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20250403 | 185900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20250403 | 185800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20250403 | 185700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20250403 | 185600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20250403 | 185500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 93 | 20250403 | 185400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20250403 | 185300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20250403 | 185200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20250403 | 185100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20250403 | 185000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20250403 | 184900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20250403 | 184800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20250403 | 184700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20250403 | 184600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20250403 | 184500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20250403 | 184400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20250403 | 184300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20250403 | 184200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20250403 | 184100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20250403 | 184000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20250403 | 183900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20250403 | 183800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20250403 | 183700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20250403 | 183600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20250403 | 183500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20250403 | 183400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20250403 | 183300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20250403 | 183200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20250403 | 183100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20250403 | 183000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20250403 | 182900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20250403 | 182800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20250403 | 182700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20250403 | 182600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20250403 | 182500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 123 | 20250403 | 182400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20250403 | 182300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20250403 | 182200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20250403 | 182100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20250403 | 182000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20250403 | 181900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20250403 | 181800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20250403 | 181700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20250403 | 181600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20250403 | 181500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20250403 | 181400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20250403 | 181300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20250403 | 181200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20250403 | 181100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20250403 | 181000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20250403 | 180900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20250403 | 180800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20250403 | 180700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20250403 | 180600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20250403 | 180500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20250403 | 180400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20250403 | 180300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20250403 | 180200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20250403 | 180100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20250403 | 180000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20250403 | 175900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20250403 | 175800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20250403 | 175700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20250403 | 175600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20250403 | 175500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 153 | 20250403 | 175400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20250403 | 175300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20250403 | 175200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20250403 | 175100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20250403 | 175000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20250403 | 174900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20250403 | 174800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20250403 | 174700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20250403 | 174600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20250403 | 174500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20250403 | 174400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20250403 | 174300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20250403 | 174200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20250403 | 174100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20250403 | 174000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20250403 | 173900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20250403 | 173800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20250403 | 173700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20250403 | 173600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20250403 | 173500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20250403 | 173400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20250403 | 173300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20250403 | 173200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20250403 | 173100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20250403 | 173000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20250403 | 172900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20250403 | 172800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20250403 | 172700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20250403 | 172600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20250403 | 172500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 183 | 20250403 | 172400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20250403 | 172300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20250403 | 172200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20250403 | 172100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20250403 | 172000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20250403 | 171900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20250403 | 171800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20250403 | 171700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20250403 | 171600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20250403 | 171500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20250403 | 171400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20250403 | 171300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20250403 | 171200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20250403 | 171100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20250403 | 171000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20250403 | 170900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20250403 | 170800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20250403 | 170700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20250403 | 170600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20250403 | 170500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20250403 | 170400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20250403 | 170300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20250403 | 170200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20250403 | 170100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20250403 | 170000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20250403 | 165900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20250403 | 165800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20250403 | 165700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20250403 | 165600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20250403 | 165500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 213 | 20250403 | 165400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20250403 | 165300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20250403 | 165200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20250403 | 165100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20250403 | 165000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20250403 | 164900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20250403 | 164800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20250403 | 164700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20250403 | 164600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20250403 | 164500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20250403 | 164400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20250403 | 164300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20250403 | 164200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20250403 | 164100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20250403 | 164000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20250403 | 163900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20250403 | 163800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20250403 | 163700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20250403 | 163600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20250403 | 163500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20250403 | 163400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20250403 | 163300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20250403 | 163200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20250403 | 163100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20250403 | 163000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20250403 | 162900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20250403 | 162800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20250403 | 162700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20250403 | 162600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20250403 | 162500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 243 | 20250403 | 162400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20250403 | 162300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20250403 | 162200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20250403 | 162100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20250403 | 162000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20250403 | 161900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 249 | 20250403 | 161800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 250 | 20250403 | 161700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 251 | 20250403 | 161600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 252 | 20250403 | 161500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 253 | 20250403 | 161400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 254 | 20250403 | 161300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 255 | 20250403 | 161200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 256 | 20250403 | 161100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 257 | 20250403 | 161000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 258 | 20250403 | 160900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 259 | 20250403 | 160800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 260 | 20250403 | 160700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 261 | 20250403 | 160600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 262 | 20250403 | 160500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 263 | 20250403 | 160400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 264 | 20250403 | 160300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 265 | 20250403 | 160200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 266 | 20250403 | 160100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 267 | 20250403 | 160000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 268 | 20250403 | 155900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 269 | 20250403 | 155800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 270 | 20250403 | 155700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 271 | 20250403 | 155600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 272 | 20250403 | 155500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 273 | 20250403 | 155400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 274 | 20250403 | 155300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 275 | 20250403 | 155200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 276 | 20250403 | 155100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20250403 | 155000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 278 | 20250403 | 154900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 279 | 20250403 | 154800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 280 | 20250403 | 154700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 281 | 20250403 | 154600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 282 | 20250403 | 154500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 283 | 20250403 | 154400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 284 | 20250403 | 154300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 285 | 20250403 | 154200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 286 | 20250403 | 154100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 287 | 20250403 | 154000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 288 | 20250403 | 153900 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20250403 | 153800 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 290 | 20250403 | 153700 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20250403 | 153600 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 292 | 20250403 | 153500 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 293 | 20250403 | 153400 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 294 | 20250403 | 153300 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 295 | 20250403 | 153200 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 296 | 20250403 | 153100 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 297 | 20250403 | 153000 | 1834529980 | 6790 | 6790 | 6790 | 6790 | 5414 |
| 298 | 20250403 | 152900 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 299 | 20250403 | 152800 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 300 | 20250403 | 152700 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 301 | 20250403 | 152600 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 302 | 20250403 | 152500 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 303 | 20250403 | 152400 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 304 | 20250403 | 152300 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 305 | 20250403 | 152200 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 306 | 20250403 | 152100 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 307 | 20250403 | 152000 | 1797768920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 308 | 20250403 | 151900 | 1797768920 | 6820 | 6810 | 6820 | 6810 | 86 |
| 309 | 20250403 | 151800 | 1797183210 | 6810 | 6820 | 6820 | 6810 | 286 |
| 310 | 20250403 | 151700 | 1795235350 | 6810 | 6810 | 6810 | 6810 | 87 |
| 311 | 20250403 | 151600 | 1794642880 | 6810 | 6810 | 6810 | 6810 | 108 |
| 312 | 20250403 | 151500 | 1793907400 | 6810 | 6820 | 6820 | 6810 | 175 |
| 313 | 20250403 | 151400 | 1792714300 | 6830 | 6830 | 6830 | 6830 | 150 |
| 314 | 20250403 | 151300 | 1791689800 | 6820 | 6830 | 6830 | 6820 | 7 |
| 315 | 20250403 | 151200 | 1791642000 | 6830 | 6830 | 6830 | 6820 | 135 |
| 316 | 20250403 | 151100 | 1790720270 | 6850 | 6860 | 6860 | 6850 | 170 |
| 317 | 20250403 | 151000 | 1789554270 | 6860 | 6790 | 6860 | 6790 | 474 |
| 318 | 20250403 | 150900 | 1786325870 | 6790 | 6790 | 6790 | 6790 | 1632 |
| 319 | 20250403 | 150800 | 1775244590 | 6780 | 6780 | 6780 | 6780 | 213 |
| 320 | 20250403 | 150700 | 1773800450 | 6790 | 6790 | 6790 | 6790 | 206 |
| 321 | 20250403 | 150600 | 1772401710 | 6810 | 6800 | 6810 | 6800 | 261 |
| 322 | 20250403 | 150500 | 1770626710 | 6790 | 6790 | 6790 | 6790 | 46 |
| 323 | 20250403 | 150400 | 1770314370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 324 | 20250403 | 150300 | 1770314370 | 6790 | 6790 | 6790 | 6790 | 57 |
| 325 | 20250403 | 150200 | 1769927340 | 6790 | 6790 | 6790 | 6790 | 100 |
| 326 | 20250403 | 150100 | 1769248340 | 6790 | 6780 | 6790 | 6780 | 632 |
| 327 | 20250403 | 150000 | 1764958060 | 6790 | 6790 | 6790 | 6790 | 65 |
| 328 | 20250403 | 145900 | 1764516710 | 6790 | 6790 | 6790 | 6790 | 196 |
| 329 | 20250403 | 145800 | 1763185870 | 6790 | 6790 | 6790 | 6790 | 80 |
| 330 | 20250403 | 145700 | 1762642670 | 6790 | 6790 | 6790 | 6790 | 548 |
| 331 | 20250403 | 145600 | 1758921750 | 6780 | 6780 | 6780 | 6780 | 444 |
| 332 | 20250403 | 145500 | 1755911430 | 6780 | 6770 | 6780 | 6770 | 600 |
| 333 | 20250403 | 145400 | 1751846430 | 6780 | 6780 | 6780 | 6770 | 706 |
| 334 | 20250403 | 145300 | 1747066330 | 6780 | 6780 | 6780 | 6780 | 13 |
| 335 | 20250403 | 145200 | 1746978190 | 6780 | 6770 | 6780 | 6770 | 101 |
| 336 | 20250403 | 145100 | 1746294410 | 6780 | 6780 | 6780 | 6780 | 19 |
| 337 | 20250403 | 145000 | 1746165590 | 6760 | 6760 | 6760 | 6760 | 0 |
| 338 | 20250403 | 144900 | 1746165590 | 6760 | 6760 | 6760 | 6750 | 584 |
| 339 | 20250403 | 144800 | 1742222410 | 6760 | 6780 | 6780 | 6760 | 2001 |
| 340 | 20250403 | 144700 | 1728693520 | 6780 | 6780 | 6780 | 6780 | 145 |
| 341 | 20250403 | 144600 | 1727710420 | 6810 | 6800 | 6810 | 6800 | 455 |
| 342 | 20250403 | 144500 | 1724614580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 343 | 20250403 | 144400 | 1724614580 | 6780 | 6780 | 6780 | 6780 | 457 |
| 344 | 20250403 | 144300 | 1721516120 | 6780 | 6800 | 6800 | 6780 | 911 |
| 345 | 20250403 | 144200 | 1715332120 | 6800 | 6800 | 6800 | 6800 | 6 |
| 346 | 20250403 | 144100 | 1715291320 | 6800 | 6810 | 6810 | 6800 | 258 |
| 347 | 20250403 | 144000 | 1713534920 | 6800 | 6810 | 6810 | 6800 | 1326 |
| 348 | 20250403 | 143900 | 1704511300 | 6810 | 6820 | 6820 | 6810 | 1309 |
| 349 | 20250403 | 143800 | 1695593160 | 6820 | 6850 | 6850 | 6820 | 4762 |
| 350 | 20250403 | 143700 | 1663052850 | 6850 | 6850 | 6850 | 6850 | 560 |
| 351 | 20250403 | 143600 | 1659216850 | 6860 | 6860 | 6870 | 6860 | 666 |
| 352 | 20250403 | 143500 | 1654646550 | 6860 | 6860 | 6860 | 6860 | 60 |
| 353 | 20250403 | 143400 | 1654234950 | 6860 | 6860 | 6860 | 6860 | 0 |
| 354 | 20250403 | 143300 | 1654234950 | 6860 | 6860 | 6860 | 6860 | 0 |
| 355 | 20250403 | 143200 | 1654234950 | 6860 | 6860 | 6860 | 6860 | 73 |
| 356 | 20250403 | 143100 | 1653734170 | 6870 | 6870 | 6870 | 6870 | 26 |
| 357 | 20250403 | 143000 | 1653555550 | 6870 | 6880 | 6880 | 6870 | 66 |
| 358 | 20250403 | 142900 | 1653102100 | 6880 | 6860 | 6880 | 6860 | 270 |
| 359 | 20250403 | 142800 | 1651249820 | 6860 | 6860 | 6860 | 6860 | 3 |
| 360 | 20250403 | 142700 | 1651229240 | 6860 | 6850 | 6860 | 6850 | 16 |
| 361 | 20250403 | 142600 | 1651119630 | 6850 | 6850 | 6850 | 6850 | 143 |
| 362 | 20250403 | 142500 | 1650140080 | 6850 | 6850 | 6850 | 6850 | 4 |
| 363 | 20250403 | 142400 | 1650112680 | 6850 | 6850 | 6860 | 6850 | 69 |
| 364 | 20250403 | 142300 | 1649639990 | 6840 | 6840 | 6840 | 6840 | 1 |
| 365 | 20250403 | 142200 | 1649633150 | 6840 | 6840 | 6840 | 6840 | 918 |
| 366 | 20250403 | 142100 | 1643354030 | 6840 | 6850 | 6850 | 6840 | 426 |
| 367 | 20250403 | 142000 | 1640435940 | 6830 | 6830 | 6840 | 6830 | 220 |
| 368 | 20250403 | 141900 | 1638933330 | 6830 | 6830 | 6830 | 6830 | 668 |
| 369 | 20250403 | 141800 | 1634370890 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20250403 | 141700 | 1634370890 | 6830 | 6830 | 6830 | 6830 | 56 |
| 371 | 20250403 | 141600 | 1633988410 | 6830 | 6840 | 6840 | 6830 | 85 |
| 372 | 20250403 | 141500 | 1633407830 | 6830 | 6840 | 6850 | 6830 | 32 |
| 373 | 20250403 | 141400 | 1633188740 | 6850 | 6850 | 6850 | 6850 | 34 |
| 374 | 20250403 | 141300 | 1632955840 | 6850 | 6830 | 6850 | 6830 | 521 |
| 375 | 20250403 | 141200 | 1629392990 | 6830 | 6830 | 6830 | 6830 | 400 |
| 376 | 20250403 | 141100 | 1626660990 | 6830 | 6840 | 6840 | 6830 | 146 |
| 377 | 20250403 | 141000 | 1625662830 | 6840 | 6850 | 6850 | 6840 | 314 |
| 378 | 20250403 | 140900 | 1623515050 | 6850 | 6860 | 6860 | 6850 | 153 |
| 379 | 20250403 | 140800 | 1622466970 | 6860 | 6850 | 6860 | 6840 | 1081 |
| 380 | 20250403 | 140700 | 1615063580 | 6850 | 6860 | 6860 | 6850 | 1215 |
| 381 | 20250403 | 140600 | 1606740090 | 6860 | 6860 | 6860 | 6860 | 0 |
| 382 | 20250403 | 140500 | 1606740090 | 6860 | 6860 | 6860 | 6860 | 1 |
| 383 | 20250403 | 140400 | 1606733230 | 6860 | 6860 | 6860 | 6860 | 101 |
| 384 | 20250403 | 140300 | 1606040370 | 6860 | 6860 | 6860 | 6860 | 105 |
| 385 | 20250403 | 140200 | 1605320070 | 6850 | 6850 | 6850 | 6850 | 0 |
| 386 | 20250403 | 140100 | 1605320070 | 6850 | 6850 | 6850 | 6850 | 0 |
| 387 | 20250403 | 140000 | 1605320070 | 6850 | 6870 | 6870 | 6850 | 1409 |
| 388 | 20250403 | 135900 | 1595659350 | 6860 | 6870 | 6870 | 6860 | 477 |
| 389 | 20250403 | 135800 | 1592386710 | 6870 | 6870 | 6870 | 6870 | 88 |
| 390 | 20250403 | 135700 | 1591782150 | 6870 | 6870 | 6870 | 6870 | 3464 |
| 391 | 20250403 | 135600 | 1567984470 | 6870 | 6880 | 6880 | 6870 | 3424 |
| 392 | 20250403 | 135500 | 1544460590 | 6880 | 6900 | 6900 | 6880 | 2095 |
| 393 | 20250403 | 135400 | 1530036270 | 6910 | 6910 | 6910 | 6910 | 800 |
| 394 | 20250403 | 135300 | 1524508270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 395 | 20250403 | 135200 | 1524508270 | 6910 | 6910 | 6910 | 6910 | 25 |
| 396 | 20250403 | 135100 | 1524335520 | 6905 | 6905 | 6905 | 6905 | 0 |
| 397 | 20250403 | 135000 | 1524335520 | 6905 | 6905 | 6905 | 6905 | 80 |
| 398 | 20250403 | 134900 | 1523783120 | 6900 | 6910 | 6910 | 6900 | 301 |
| 399 | 20250403 | 134800 | 1521703220 | 6910 | 6900 | 6910 | 6900 | 163 |
| 400 | 20250403 | 134700 | 1520578390 | 6900 | 6910 | 6910 | 6900 | 12 |
| 401 | 20250403 | 134600 | 1520495480 | 6930 | 6930 | 6930 | 6930 | 1 |
| 402 | 20250403 | 134500 | 1520488550 | 6930 | 6930 | 6930 | 6930 | 0 |
| 403 | 20250403 | 134400 | 1520488550 | 6930 | 6930 | 6930 | 6930 | 101 |
| 404 | 20250403 | 134300 | 1519788620 | 6930 | 6930 | 6930 | 6930 | 163 |
| 405 | 20250403 | 134200 | 1518659030 | 6930 | 6930 | 6930 | 6930 | 3 |
| 406 | 20250403 | 134100 | 1518638240 | 6900 | 6900 | 6900 | 6900 | 0 |
| 407 | 20250403 | 134000 | 1518638240 | 6900 | 6920 | 6920 | 6900 | 276 |
| 408 | 20250403 | 133900 | 1516731770 | 6920 | 6920 | 6920 | 6920 | 0 |
| 409 | 20250403 | 133800 | 1516731770 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20250403 | 133700 | 1516731770 | 6920 | 6920 | 6920 | 6920 | 20 |
| 411 | 20250403 | 133600 | 1516593370 | 6920 | 6930 | 6930 | 6920 | 900 |
| 412 | 20250403 | 133500 | 1510364870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 413 | 20250403 | 133400 | 1510357940 | 6940 | 6930 | 6940 | 6930 | 706 |
| 414 | 20250403 | 133300 | 1505465160 | 6920 | 6930 | 6930 | 6920 | 24 |
| 415 | 20250403 | 133200 | 1505299070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 416 | 20250403 | 133100 | 1505299070 | 6930 | 6930 | 6930 | 6930 | 300 |
| 417 | 20250403 | 133000 | 1503220070 | 6930 | 6930 | 6930 | 6930 | 88 |
| 418 | 20250403 | 132900 | 1502610230 | 6930 | 6930 | 6930 | 6930 | 13 |
| 419 | 20250403 | 132800 | 1502520140 | 6930 | 6930 | 6930 | 6930 | 200 |
| 420 | 20250403 | 132700 | 1501134140 | 6940 | 6940 | 6940 | 6940 | 0 |
| 421 | 20250403 | 132600 | 1501134140 | 6940 | 6940 | 6940 | 6940 | 59 |
| 422 | 20250403 | 132500 | 1500724680 | 6940 | 6940 | 6940 | 6940 | 100 |
| 423 | 20250403 | 132400 | 1500030680 | 6940 | 6940 | 6940 | 6940 | 52 |
| 424 | 20250403 | 132300 | 1499669800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 425 | 20250403 | 132200 | 1499669800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 426 | 20250403 | 132100 | 1499669800 | 6940 | 6960 | 6960 | 6940 | 641 |
| 427 | 20250403 | 132000 | 1495215640 | 6970 | 6970 | 6970 | 6970 | 0 |
| 428 | 20250403 | 131900 | 1495215640 | 6970 | 6990 | 6990 | 6970 | 322 |
| 429 | 20250403 | 131800 | 1492965280 | 6990 | 6965 | 6990 | 6965 | 600 |
| 430 | 20250403 | 131700 | 1488779225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 431 | 20250403 | 131600 | 1488779225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 432 | 20250403 | 131500 | 1488779225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 433 | 20250403 | 131400 | 1488779225 | 6970 | 6970 | 6970 | 6970 | 0 |
| 434 | 20250403 | 131300 | 1488779225 | 6970 | 6970 | 6970 | 6970 | 90 |
| 435 | 20250403 | 131200 | 1488151925 | 6950 | 6950 | 6950 | 6950 | 0 |
| 436 | 20250403 | 131100 | 1488151925 | 6950 | 6950 | 6950 | 6950 | 1 |
| 437 | 20250403 | 131000 | 1488144975 | 6940 | 6940 | 6940 | 6940 | 100 |
| 438 | 20250403 | 130900 | 1487450975 | 6940 | 6940 | 6940 | 6940 | 94 |
| 439 | 20250403 | 130800 | 1486798615 | 6940 | 6940 | 6940 | 6940 | 0 |
| 440 | 20250403 | 130700 | 1486798615 | 6940 | 6940 | 6940 | 6940 | 0 |
| 441 | 20250403 | 130600 | 1486798615 | 6940 | 6960 | 6960 | 6940 | 3473 |
| 442 | 20250403 | 130500 | 1462691515 | 6970 | 6970 | 6970 | 6970 | 0 |
| 443 | 20250403 | 130400 | 1462691515 | 6970 | 6970 | 6970 | 6970 | 1 |
| 444 | 20250403 | 130300 | 1462684545 | 6950 | 6950 | 6950 | 6950 | 105 |
| 445 | 20250403 | 130200 | 1461954795 | 6950 | 6950 | 6950 | 6950 | 0 |
| 446 | 20250403 | 130100 | 1461954795 | 6950 | 6960 | 6960 | 6950 | 235 |
| 447 | 20250403 | 130000 | 1460321525 | 6950 | 6950 | 6950 | 6950 | 0 |
| 448 | 20250403 | 125900 | 1460321525 | 6950 | 6970 | 6970 | 6950 | 2 |
| 449 | 20250403 | 125800 | 1460307605 | 6970 | 6970 | 6970 | 6970 | 100 |
| 450 | 20250403 | 125700 | 1459610605 | 6970 | 6970 | 6970 | 6970 | 0 |
| 451 | 20250403 | 125600 | 1459610605 | 6970 | 6970 | 6970 | 6970 | 0 |
| 452 | 20250403 | 125500 | 1459610605 | 6970 | 6970 | 6970 | 6970 | 1 |
| 453 | 20250403 | 125400 | 1459603635 | 6950 | 6960 | 6960 | 6950 | 50 |
| 454 | 20250403 | 125300 | 1459256025 | 6960 | 6960 | 6960 | 6960 | 31 |
| 455 | 20250403 | 125200 | 1459040265 | 6960 | 6960 | 6960 | 6960 | 55 |
| 456 | 20250403 | 125100 | 1458657465 | 6960 | 6960 | 6960 | 6950 | 110 |
| 457 | 20250403 | 125000 | 1457892495 | 6950 | 6950 | 6950 | 6950 | 6 |
| 458 | 20250403 | 124900 | 1457850795 | 6970 | 6970 | 6970 | 6970 | 1 |
| 459 | 20250403 | 124800 | 1457843825 | 6980 | 6980 | 6980 | 6980 | 271 |
| 460 | 20250403 | 124700 | 1455952245 | 6980 | 6980 | 6980 | 6980 | 22 |
| 461 | 20250403 | 124600 | 1455798685 | 6970 | 6970 | 6970 | 6970 | 500 |
| 462 | 20250403 | 124500 | 1452313685 | 6970 | 6970 | 6970 | 6970 | 512 |
| 463 | 20250403 | 124400 | 1448745045 | 6970 | 6970 | 6970 | 6970 | 30 |
| 464 | 20250403 | 124300 | 1448535945 | 6970 | 6950 | 6970 | 6950 | 765 |
| 465 | 20250403 | 124200 | 1443210175 | 6960 | 6960 | 6960 | 6960 | 9 |
| 466 | 20250403 | 124100 | 1443147535 | 6940 | 6940 | 6940 | 6940 | 0 |
| 467 | 20250403 | 124000 | 1443147535 | 6940 | 6950 | 6950 | 6940 | 587 |
| 468 | 20250403 | 123900 | 1439067915 | 6950 | 6960 | 6960 | 6950 | 303 |
| 469 | 20250403 | 123800 | 1436959045 | 6960 | 6960 | 6960 | 6960 | 80 |
| 470 | 20250403 | 123700 | 1436402245 | 6960 | 6960 | 6960 | 6960 | 6 |
| 471 | 20250403 | 123600 | 1436360485 | 6960 | 6960 | 6960 | 6960 | 192 |
| 472 | 20250403 | 123500 | 1435024165 | 6970 | 6970 | 6970 | 6970 | 151 |
| 473 | 20250403 | 123400 | 1433971695 | 6970 | 6990 | 7000 | 6970 | 478 |
| 474 | 20250403 | 123300 | 1430630075 | 6990 | 6990 | 6990 | 6990 | 356 |
| 475 | 20250403 | 123200 | 1428141635 | 6990 | 6990 | 6990 | 6990 | 50 |
| 476 | 20250403 | 123100 | 1427792135 | 6980 | 6980 | 6980 | 6980 | 281 |
| 477 | 20250403 | 123000 | 1425830755 | 6980 | 6980 | 6980 | 6980 | 0 |
| 478 | 20250403 | 122900 | 1425830755 | 6980 | 6980 | 6980 | 6980 | 1 |
| 479 | 20250403 | 122800 | 1425823775 | 6980 | 6980 | 6980 | 6980 | 0 |
| 480 | 20250403 | 122700 | 1425823775 | 6980 | 6980 | 6980 | 6980 | 0 |
| 481 | 20250403 | 122600 | 1425823775 | 6980 | 6980 | 6990 | 6980 | 661 |
| 482 | 20250403 | 122500 | 1421209895 | 6990 | 6940 | 6990 | 6940 | 524 |
| 483 | 20250403 | 122400 | 1417565135 | 6940 | 6940 | 6940 | 6940 | 63 |
| 484 | 20250403 | 122300 | 1417127915 | 6940 | 6940 | 6940 | 6940 | 20 |
| 485 | 20250403 | 122200 | 1416989115 | 6930 | 6930 | 6930 | 6930 | 300 |
| 486 | 20250403 | 122100 | 1414910115 | 6940 | 6930 | 6940 | 6930 | 628 |
| 487 | 20250403 | 122000 | 1410557855 | 6900 | 6920 | 6920 | 6900 | 360 |
| 488 | 20250403 | 121900 | 1408073335 | 6900 | 6900 | 6900 | 6900 | 2 |
| 489 | 20250403 | 121800 | 1408059535 | 6900 | 6900 | 6900 | 6900 | 301 |
| 490 | 20250403 | 121700 | 1405982635 | 6900 | 6930 | 6930 | 6900 | 770 |
| 491 | 20250403 | 121600 | 1400662435 | 6930 | 6940 | 6940 | 6930 | 33 |
| 492 | 20250403 | 121500 | 1400433425 | 6940 | 6940 | 6940 | 6940 | 3 |
| 493 | 20250403 | 121400 | 1400412605 | 6950 | 6950 | 6950 | 6950 | 0 |
| 494 | 20250403 | 121300 | 1400412605 | 6950 | 6950 | 6950 | 6950 | 5 |
| 495 | 20250403 | 121200 | 1400377855 | 6950 | 6950 | 6950 | 6950 | 0 |
| 496 | 20250403 | 121100 | 1400377855 | 6950 | 6950 | 6950 | 6950 | 2 |
| 497 | 20250403 | 121000 | 1400363955 | 6950 | 6950 | 6950 | 6950 | 11 |
| 498 | 20250403 | 120900 | 1400287505 | 6950 | 6920 | 6950 | 6910 | 41 |
| 499 | 20250403 | 120800 | 1400002905 | 6950 | 6960 | 6960 | 6950 | 20 |
| 500 | 20250403 | 120700 | 1399863885 | 6960 | 6950 | 6960 | 6950 | 127 |
| 501 | 20250403 | 120600 | 1398980235 | 6910 | 6980 | 6980 | 6900 | 2413 |
| 502 | 20250403 | 120500 | 1382264035 | 6980 | 6980 | 6980 | 6980 | 40 |
| 503 | 20250403 | 120400 | 1381984835 | 7000 | 7000 | 7000 | 7000 | 0 |
| 504 | 20250403 | 120300 | 1381984835 | 7000 | 7000 | 7000 | 7000 | 39 |
| 505 | 20250403 | 120200 | 1381711835 | 7000 | 6990 | 7000 | 6990 | 311 |
| 506 | 20250403 | 120100 | 1379536925 | 7000 | 7000 | 7000 | 7000 | 292 |
| 507 | 20250403 | 120000 | 1377492925 | 7005 | 7005 | 7005 | 7005 | 0 |
| 508 | 20250403 | 115900 | 1377492925 | 7005 | 7005 | 7005 | 7005 | 0 |
| 509 | 20250403 | 115800 | 1377492925 | 7005 | 7005 | 7005 | 7005 | 100 |
| 510 | 20250403 | 115700 | 1376792425 | 7000 | 7000 | 7000 | 7000 | 0 |
| 511 | 20250403 | 115600 | 1376792425 | 7000 | 7000 | 7000 | 7000 | 4 |
| 512 | 20250403 | 115500 | 1376764425 | 7000 | 7010 | 7010 | 7000 | 217 |
| 513 | 20250403 | 115400 | 1375245355 | 7010 | 7010 | 7010 | 7000 | 60 |
| 514 | 20250403 | 115300 | 1374825295 | 7000 | 7000 | 7000 | 7000 | 22 |
| 515 | 20250403 | 115200 | 1374671295 | 7010 | 7010 | 7010 | 7010 | 42 |
| 516 | 20250403 | 115100 | 1374376875 | 7010 | 7010 | 7010 | 7010 | 0 |
| 517 | 20250403 | 115000 | 1374376875 | 7010 | 7010 | 7010 | 7010 | 6 |
| 518 | 20250403 | 114900 | 1374334815 | 7010 | 7020 | 7020 | 7010 | 137 |
| 519 | 20250403 | 114800 | 1373373975 | 7030 | 7020 | 7030 | 7020 | 220 |
| 520 | 20250403 | 114700 | 1371828115 | 7020 | 7050 | 7050 | 7020 | 504 |
| 521 | 20250403 | 114600 | 1368289915 | 7020 | 7020 | 7040 | 7020 | 1670 |
| 522 | 20250403 | 114500 | 1356553145 | 7010 | 7010 | 7010 | 7010 | 70 |
| 523 | 20250403 | 114400 | 1356062445 | 7000 | 7000 | 7000 | 7000 | 115 |
| 524 | 20250403 | 114300 | 1355257445 | 6990 | 6980 | 6990 | 6980 | 651 |
| 525 | 20250403 | 114200 | 1350713135 | 6980 | 6980 | 6980 | 6980 | 0 |
| 526 | 20250403 | 114100 | 1350713135 | 6980 | 6960 | 6980 | 6940 | 204 |
| 527 | 20250403 | 114000 | 1349295455 | 6950 | 6950 | 6950 | 6950 | 0 |
| 528 | 20250403 | 113900 | 1349295455 | 6950 | 6950 | 6950 | 6950 | 4 |
| 529 | 20250403 | 113800 | 1349267655 | 6950 | 6950 | 6950 | 6950 | 0 |
| 530 | 20250403 | 113700 | 1349267655 | 6950 | 6990 | 6990 | 6940 | 935 |
| 531 | 20250403 | 113600 | 1342771365 | 6940 | 6940 | 6940 | 6930 | 151 |
| 532 | 20250403 | 113500 | 1341724095 | 6950 | 6970 | 6970 | 6940 | 5502 |
| 533 | 20250403 | 113400 | 1303477855 | 6970 | 6970 | 6970 | 6970 | 0 |
| 534 | 20250403 | 113300 | 1303477855 | 6970 | 6970 | 6970 | 6970 | 256 |
| 535 | 20250403 | 113200 | 1301693535 | 6970 | 6970 | 6970 | 6970 | 500 |
| 536 | 20250403 | 113100 | 1298208535 | 6970 | 6970 | 6970 | 6970 | 0 |
| 537 | 20250403 | 113000 | 1298208535 | 6970 | 6980 | 6980 | 6970 | 286 |
| 538 | 20250403 | 112900 | 1296213395 | 6980 | 6980 | 6990 | 6980 | 134 |
| 539 | 20250403 | 112800 | 1295278065 | 6980 | 6980 | 6980 | 6980 | 160 |
| 540 | 20250403 | 112700 | 1294161265 | 6980 | 7000 | 7000 | 6980 | 313 |
| 541 | 20250403 | 112600 | 1291975385 | 6990 | 7000 | 7000 | 6990 | 401 |
| 542 | 20250403 | 112500 | 1289171885 | 7000 | 7000 | 7000 | 6990 | 394 |
| 543 | 20250403 | 112400 | 1286414735 | 7000 | 6990 | 7000 | 6990 | 107 |
| 544 | 20250403 | 112300 | 1285666165 | 6990 | 7000 | 7000 | 6990 | 61 |
| 545 | 20250403 | 112200 | 1285239465 | 7000 | 7000 | 7000 | 7000 | 10 |
| 546 | 20250403 | 112100 | 1285169465 | 7000 | 7010 | 7010 | 7000 | 460 |
| 547 | 20250403 | 112000 | 1281947475 | 7020 | 7020 | 7020 | 7020 | 6 |
| 548 | 20250403 | 111900 | 1281905355 | 7010 | 7040 | 7040 | 7000 | 2699 |
| 549 | 20250403 | 111800 | 1262984385 | 7040 | 7040 | 7040 | 7040 | 396 |
| 550 | 20250403 | 111700 | 1260196545 | 7050 | 7040 | 7050 | 7040 | 106 |
| 551 | 20250403 | 111600 | 1259450005 | 7050 | 7040 | 7050 | 7040 | 13 |
| 552 | 20250403 | 111500 | 1259358365 | 7030 | 7030 | 7030 | 7030 | 8 |
| 553 | 20250403 | 111400 | 1259302125 | 7035 | 7030 | 7035 | 7030 | 31 |
| 554 | 20250403 | 111300 | 1259084190 | 7040 | 7060 | 7060 | 7040 | 690 |
| 555 | 20250403 | 111200 | 1254215270 | 7060 | 7070 | 7070 | 7060 | 185 |
| 556 | 20250403 | 111100 | 1252907880 | 7070 | 7070 | 7070 | 7070 | 0 |
| 557 | 20250403 | 111000 | 1252907880 | 7070 | 7060 | 7070 | 7060 | 104 |
| 558 | 20250403 | 110900 | 1252172620 | 7040 | 7040 | 7050 | 7040 | 144 |
| 559 | 20250403 | 110800 | 1251158850 | 7070 | 7070 | 7070 | 7070 | 55 |
| 560 | 20250403 | 110700 | 1250770000 | 7080 | 7080 | 7080 | 7080 | 7 |
| 561 | 20250403 | 110600 | 1250720440 | 7080 | 7080 | 7080 | 7080 | 0 |
| 562 | 20250403 | 110500 | 1250720440 | 7080 | 7080 | 7080 | 7080 | 1 |
| 563 | 20250403 | 110400 | 1250713360 | 7080 | 7050 | 7080 | 7050 | 1405 |
| 564 | 20250403 | 110300 | 1240793320 | 7050 | 7050 | 7050 | 7050 | 1 |
| 565 | 20250403 | 110200 | 1240786270 | 7050 | 7060 | 7060 | 7050 | 3 |
| 566 | 20250403 | 110100 | 1240765100 | 7060 | 7020 | 7060 | 7020 | 428 |
| 567 | 20250403 | 110000 | 1237756680 | 7020 | 7020 | 7020 | 7020 | 0 |
| 568 | 20250403 | 105900 | 1237756680 | 7020 | 7020 | 7020 | 7020 | 52 |
| 569 | 20250403 | 105800 | 1237391640 | 7050 | 7050 | 7050 | 7050 | 1 |
| 570 | 20250403 | 105700 | 1237384590 | 7020 | 7020 | 7020 | 7020 | 92 |
| 571 | 20250403 | 105600 | 1236738750 | 7010 | 7020 | 7020 | 7010 | 23 |
| 572 | 20250403 | 105500 | 1236577310 | 7060 | 7040 | 7060 | 7000 | 1092 |
| 573 | 20250403 | 105400 | 1228909840 | 7000 | 6980 | 7030 | 6970 | 1576 |
| 574 | 20250403 | 105300 | 1217879520 | 6980 | 7000 | 7000 | 6980 | 790 |
| 575 | 20250403 | 105200 | 1212355070 | 7010 | 7010 | 7010 | 7000 | 708 |
| 576 | 20250403 | 105100 | 1207395390 | 7000 | 7030 | 7090 | 7000 | 577 |
| 577 | 20250403 | 105000 | 1203328680 | 6990 | 7050 | 7050 | 6990 | 1460 |
| 578 | 20250403 | 104900 | 1193091220 | 7050 | 7060 | 7060 | 7050 | 192 |
| 579 | 20250403 | 104800 | 1191737110 | 7050 | 7050 | 7050 | 7050 | 116 |
| 580 | 20250403 | 104700 | 1190919310 | 7060 | 7060 | 7060 | 7060 | 0 |
| 581 | 20250403 | 104600 | 1190919310 | 7060 | 7060 | 7060 | 7060 | 0 |
| 582 | 20250403 | 104500 | 1190919310 | 7060 | 7060 | 7060 | 7060 | 0 |
| 583 | 20250403 | 104400 | 1190919310 | 7060 | 7050 | 7060 | 7050 | 11 |
| 584 | 20250403 | 104300 | 1190841660 | 7050 | 7060 | 7090 | 7050 | 60 |
| 585 | 20250403 | 104200 | 1190418330 | 7050 | 7090 | 7090 | 7050 | 34 |
| 586 | 20250403 | 104100 | 1190177310 | 7090 | 7070 | 7090 | 7070 | 300 |
| 587 | 20250403 | 104000 | 1188052050 | 7080 | 7020 | 7080 | 7020 | 101 |
| 588 | 20250403 | 103900 | 1187339530 | 7020 | 7040 | 7040 | 7010 | 419 |
| 589 | 20250403 | 103800 | 1184396290 | 7040 | 7070 | 7070 | 7040 | 1279 |
| 590 | 20250403 | 103700 | 1175370825 | 7070 | 7090 | 7090 | 7070 | 596 |
| 591 | 20250403 | 103600 | 1171154890 | 7090 | 7090 | 7090 | 7090 | 51 |
| 592 | 20250403 | 103500 | 1170793300 | 7090 | 7100 | 7100 | 7090 | 6 |
| 593 | 20250403 | 103400 | 1170750750 | 7090 | 7090 | 7090 | 7090 | 10 |
| 594 | 20250403 | 103300 | 1170679850 | 7080 | 7080 | 7080 | 7070 | 1571 |
| 595 | 20250403 | 103200 | 1159566020 | 7080 | 7100 | 7100 | 7080 | 470 |
| 596 | 20250403 | 103100 | 1156234460 | 7100 | 7110 | 7110 | 7100 | 1405 |
| 597 | 20250403 | 103000 | 1146246930 | 7110 | 7110 | 7110 | 7110 | 537 |
| 598 | 20250403 | 102900 | 1142428860 | 7110 | 7110 | 7110 | 7110 | 855 |
| 599 | 20250403 | 102800 | 1136349810 | 7110 | 7130 | 7130 | 7110 | 713 |
| 600 | 20250403 | 102700 | 1131274960 | 7150 | 7150 | 7150 | 7150 | 1193 |
| 601 | 20250403 | 102600 | 1122745010 | 7180 | 7150 | 7180 | 7150 | 533 |
| 602 | 20250403 | 102500 | 1118918100 | 7150 | 7170 | 7180 | 7150 | 873 |
| 603 | 20250403 | 102400 | 1112668170 | 7170 | 7170 | 7170 | 7170 | 421 |
| 604 | 20250403 | 102300 | 1109649600 | 7180 | 7170 | 7180 | 7170 | 37 |
| 605 | 20250403 | 102200 | 1109384140 | 7170 | 7170 | 7170 | 7170 | 105 |
| 606 | 20250403 | 102100 | 1108631290 | 7160 | 7160 | 7160 | 7160 | 130 |
| 607 | 20250403 | 102000 | 1107700490 | 7150 | 7180 | 7180 | 7150 | 122 |
| 608 | 20250403 | 101900 | 1106827330 | 7180 | 7180 | 7180 | 7170 | 554 |
| 609 | 20250403 | 101800 | 1102850900 | 7180 | 7170 | 7180 | 7170 | 354 |
| 610 | 20250403 | 101700 | 1100312620 | 7170 | 7150 | 7170 | 7150 | 100 |
| 611 | 20250403 | 101600 | 1099596720 | 7170 | 7180 | 7180 | 7170 | 167 |
| 612 | 20250403 | 101500 | 1098399300 | 7180 | 7180 | 7180 | 7150 | 1475 |
| 613 | 20250403 | 101400 | 1087833290 | 7180 | 7150 | 7190 | 7150 | 1484 |
| 614 | 20250403 | 101300 | 1077184730 | 7130 | 7120 | 7160 | 7110 | 1068 |
| 615 | 20250403 | 101200 | 1069564770 | 7110 | 7140 | 7140 | 7110 | 553 |
| 616 | 20250403 | 101100 | 1065629590 | 7150 | 7120 | 7150 | 7120 | 10 |
| 617 | 20250403 | 101000 | 1065558150 | 7120 | 7100 | 7150 | 7100 | 1992 |
| 618 | 20250403 | 100900 | 1051354480 | 7100 | 7100 | 7130 | 7080 | 618 |
| 619 | 20250403 | 100800 | 1046966540 | 7100 | 7130 | 7130 | 7100 | 143 |
| 620 | 20250403 | 100700 | 1045950010 | 7130 | 7080 | 7130 | 7080 | 1168 |
| 621 | 20250403 | 100600 | 1037659570 | 7080 | 7100 | 7100 | 7080 | 1314 |
| 622 | 20250403 | 100500 | 1028343780 | 7100 | 7140 | 7140 | 7100 | 2650 |
| 623 | 20250403 | 100400 | 1009484510 | 7140 | 7130 | 7140 | 7120 | 611 |
| 624 | 20250403 | 100300 | 1005128180 | 7130 | 7140 | 7140 | 7130 | 948 |
| 625 | 20250403 | 100200 | 998363470 | 7130 | 7145 | 7160 | 7130 | 2874 |
| 626 | 20250403 | 100100 | 977839890 | 7145 | 7215 | 7215 | 7130 | 2289 |
| 627 | 20250403 | 100000 | 961421295 | 7215 | 7220 | 7230 | 7215 | 1432 |
| 628 | 20250403 | 095900 | 951077605 | 7220 | 7190 | 7220 | 7180 | 2430 |
| 629 | 20250403 | 095800 | 933585635 | 7190 | 7220 | 7220 | 7190 | 935 |
| 630 | 20250403 | 095700 | 926845585 | 7210 | 7120 | 7210 | 7120 | 11826 |
| 631 | 20250403 | 095600 | 841904315 | 7130 | 7130 | 7150 | 7120 | 378 |
| 632 | 20250403 | 095500 | 839207865 | 7130 | 7130 | 7130 | 7130 | 12 |
| 633 | 20250403 | 095400 | 839122305 | 7120 | 7120 | 7120 | 7120 | 216 |
| 634 | 20250403 | 095300 | 837584385 | 7110 | 7110 | 7110 | 7090 | 76 |
| 635 | 20250403 | 095200 | 837044205 | 7090 | 7090 | 7095 | 7070 | 2674 |
| 636 | 20250403 | 095100 | 818095410 | 7090 | 7090 | 7120 | 7080 | 1244 |
| 637 | 20250403 | 095000 | 809279120 | 7130 | 7150 | 7150 | 7090 | 1605 |
| 638 | 20250403 | 094900 | 797840240 | 7160 | 7180 | 7190 | 7160 | 3296 |
| 639 | 20250403 | 094800 | 774192450 | 7180 | 7170 | 7190 | 7170 | 700 |
| 640 | 20250403 | 094700 | 769167610 | 7190 | 7170 | 7190 | 7150 | 2879 |
| 641 | 20250403 | 094600 | 748523900 | 7160 | 7180 | 7190 | 7160 | 2478 |
| 642 | 20250403 | 094500 | 730731650 | 7180 | 7150 | 7180 | 7150 | 2802 |
| 643 | 20250403 | 094400 | 710661790 | 7150 | 7150 | 7150 | 7140 | 457 |
| 644 | 20250403 | 094300 | 707397745 | 7150 | 7140 | 7150 | 7100 | 594 |
| 645 | 20250403 | 094200 | 703155935 | 7140 | 7105 | 7150 | 7080 | 2361 |
| 646 | 20250403 | 094100 | 686340125 | 7110 | 7080 | 7110 | 7080 | 1851 |
| 647 | 20250403 | 094000 | 673221435 | 7080 | 7120 | 7120 | 7080 | 247 |
| 648 | 20250403 | 093900 | 671467185 | 7120 | 7130 | 7130 | 7100 | 297 |
| 649 | 20250403 | 093800 | 669354315 | 7130 | 7110 | 7150 | 7110 | 1752 |
| 650 | 20250403 | 093700 | 656863825 | 7110 | 7100 | 7120 | 7080 | 1973 |
| 651 | 20250403 | 093600 | 642854565 | 7100 | 7110 | 7110 | 7090 | 1863 |
| 652 | 20250403 | 093500 | 629628795 | 7100 | 7150 | 7160 | 7090 | 6277 |
| 653 | 20250403 | 093400 | 584979355 | 7150 | 7120 | 7160 | 7100 | 2884 |
| 654 | 20250403 | 093300 | 564393665 | 7100 | 7090 | 7110 | 7060 | 4136 |
| 655 | 20250403 | 093200 | 535050685 | 7090 | 7100 | 7100 | 7080 | 1095 |
| 656 | 20250403 | 093100 | 527283675 | 7100 | 7090 | 7100 | 7080 | 1240 |
| 657 | 20250403 | 093000 | 518497445 | 7090 | 7140 | 7140 | 7000 | 8579 |
| 658 | 20250403 | 092900 | 457909055 | 7120 | 7150 | 7150 | 7100 | 4031 |
| 659 | 20250403 | 092800 | 429124690 | 7150 | 7050 | 7150 | 7050 | 4145 |
| 660 | 20250403 | 092700 | 399572780 | 7090 | 7030 | 7150 | 7000 | 7704 |
| 661 | 20250403 | 092600 | 344981300 | 7030 | 6980 | 7040 | 6980 | 3380 |
| 662 | 20250403 | 092500 | 321231590 | 7000 | 6940 | 7000 | 6880 | 6035 |
| 663 | 20250403 | 092400 | 279205570 | 6950 | 6920 | 6950 | 6830 | 7436 |
| 664 | 20250403 | 092300 | 227733880 | 6940 | 6850 | 6950 | 6850 | 3672 |
| 665 | 20250403 | 092200 | 202369420 | 6860 | 6830 | 6870 | 6830 | 1963 |
| 666 | 20250403 | 092100 | 188937530 | 6830 | 6820 | 6830 | 6820 | 1675 |
| 667 | 20250403 | 092000 | 177498180 | 6820 | 6760 | 6820 | 6750 | 822 |
| 668 | 20250403 | 091900 | 171927890 | 6750 | 6750 | 6780 | 6750 | 740 |
| 669 | 20250403 | 091800 | 166923700 | 6750 | 6770 | 6810 | 6750 | 3161 |
| 670 | 20250403 | 091700 | 145436050 | 6750 | 6730 | 6780 | 6730 | 830 |
| 671 | 20250403 | 091600 | 139830440 | 6700 | 6690 | 6730 | 6690 | 432 |
| 672 | 20250403 | 091500 | 136939410 | 6690 | 6700 | 6700 | 6690 | 240 |
| 673 | 20250403 | 091400 | 135332600 | 6700 | 6670 | 6700 | 6660 | 2592 |
| 674 | 20250403 | 091300 | 118017370 | 6630 | 6650 | 6670 | 6630 | 611 |
| 675 | 20250403 | 091200 | 113944940 | 6670 | 6620 | 6670 | 6620 | 1893 |
| 676 | 20250403 | 091100 | 101341170 | 6590 | 6640 | 6640 | 6590 | 191 |
| 677 | 20250403 | 091000 | 100079230 | 6600 | 6560 | 6600 | 6560 | 1690 |
| 678 | 20250403 | 090900 | 88952010 | 6560 | 6570 | 6570 | 6560 | 835 |
| 679 | 20250403 | 090800 | 83467250 | 6570 | 6580 | 6580 | 6570 | 1230 |
| 680 | 20250403 | 090700 | 75374130 | 6580 | 6600 | 6650 | 6580 | 3005 |
| 681 | 20250403 | 090600 | 55511760 | 6620 | 6550 | 6640 | 6550 | 1926 |
| 682 | 20250403 | 090500 | 42803900 | 6550 | 6580 | 6580 | 6550 | 292 |
| 683 | 20250403 | 090400 | 40888750 | 6550 | 6540 | 6610 | 6540 | 2024 |
| 684 | 20250403 | 090300 | 27633060 | 6540 | 6540 | 6550 | 6540 | 301 |
| 685 | 20250403 | 090200 | 25664030 | 6530 | 6540 | 6550 | 6530 | 143 |
| 686 | 20250403 | 090100 | 24729280 | 6530 | 6540 | 6540 | 6490 | 3018 |
| 687 | 20250403 | 090000 | 5114690 | 6550 | 6600 | 6600 | 6520 | 776 |