30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 3 | 20250415 | 183600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 4 | 20250415 | 183500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 5 | 20250415 | 183400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 6 | 20250415 | 183300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 7 | 20250415 | 183200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 8 | 20250415 | 183100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 9 | 20250415 | 183000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 10 | 20250415 | 182900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 11 | 20250415 | 182800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 12 | 20250415 | 182700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 13 | 20250415 | 182600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 14 | 20250415 | 182500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 15 | 20250415 | 182400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 16 | 20250415 | 182300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 17 | 20250415 | 182200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 18 | 20250415 | 182100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 19 | 20250415 | 182000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 20 | 20250415 | 181900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 21 | 20250415 | 181800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 22 | 20250415 | 181700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 23 | 20250415 | 181600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 24 | 20250415 | 181500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 25 | 20250415 | 181400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 26 | 20250415 | 181300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 27 | 20250415 | 181200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 28 | 20250415 | 181100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 29 | 20250415 | 181000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 30 | 20250415 | 180900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 31 | 20250415 | 180800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 32 | 20250415 | 180700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 33 | 20250415 | 180600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 34 | 20250415 | 180500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 35 | 20250415 | 180400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 36 | 20250415 | 180300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 37 | 20250415 | 180200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 38 | 20250415 | 180100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 39 | 20250415 | 180000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 40 | 20250415 | 175900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 41 | 20250415 | 175800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 42 | 20250415 | 175700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 43 | 20250415 | 175600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 44 | 20250415 | 175500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 45 | 20250415 | 175400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 46 | 20250415 | 175300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 47 | 20250415 | 175200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 48 | 20250415 | 175100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 49 | 20250415 | 175000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 50 | 20250415 | 174900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 51 | 20250415 | 174800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 52 | 20250415 | 174700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 53 | 20250415 | 174600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 54 | 20250415 | 174500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 55 | 20250415 | 174400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 56 | 20250415 | 174300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 57 | 20250415 | 174200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 58 | 20250415 | 174100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 59 | 20250415 | 174000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 60 | 20250415 | 173900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 61 | 20250415 | 173800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 62 | 20250415 | 173700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 63 | 20250415 | 173600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 64 | 20250415 | 173500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 65 | 20250415 | 173400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 66 | 20250415 | 173300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 67 | 20250415 | 173200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 68 | 20250415 | 173100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 69 | 20250415 | 173000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 70 | 20250415 | 172900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 71 | 20250415 | 172800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 72 | 20250415 | 172700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 73 | 20250415 | 172600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 74 | 20250415 | 172500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 75 | 20250415 | 172400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 76 | 20250415 | 172300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 77 | 20250415 | 172200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 78 | 20250415 | 172100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 79 | 20250415 | 172000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 80 | 20250415 | 171900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 81 | 20250415 | 171800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 82 | 20250415 | 171700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 83 | 20250415 | 171600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 84 | 20250415 | 171500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 85 | 20250415 | 171400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 86 | 20250415 | 171300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 87 | 20250415 | 171200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 88 | 20250415 | 171100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 89 | 20250415 | 171000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 90 | 20250415 | 170900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 91 | 20250415 | 170800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 92 | 20250415 | 170700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 93 | 20250415 | 170600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 94 | 20250415 | 170500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 95 | 20250415 | 170400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 96 | 20250415 | 170300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 97 | 20250415 | 170200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 98 | 20250415 | 170100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 99 | 20250415 | 170000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 100 | 20250415 | 165900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 101 | 20250415 | 165800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 102 | 20250415 | 165700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 103 | 20250415 | 165600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 104 | 20250415 | 165500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 105 | 20250415 | 165400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 106 | 20250415 | 165300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 107 | 20250415 | 165200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 108 | 20250415 | 165100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 109 | 20250415 | 165000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 110 | 20250415 | 164900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 111 | 20250415 | 164800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 112 | 20250415 | 164700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 113 | 20250415 | 164600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 114 | 20250415 | 164500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 115 | 20250415 | 164400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 116 | 20250415 | 164300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 117 | 20250415 | 164200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 118 | 20250415 | 164100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 119 | 20250415 | 164000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 120 | 20250415 | 163900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 121 | 20250415 | 163800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 122 | 20250415 | 163700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 123 | 20250415 | 163600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 124 | 20250415 | 163500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 125 | 20250415 | 163400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 126 | 20250415 | 163300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 127 | 20250415 | 163200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 128 | 20250415 | 163100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 129 | 20250415 | 163000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 130 | 20250415 | 162900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 131 | 20250415 | 162800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 132 | 20250415 | 162700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 133 | 20250415 | 162600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 134 | 20250415 | 162500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 135 | 20250415 | 162400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 136 | 20250415 | 162300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 137 | 20250415 | 162200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 138 | 20250415 | 162100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 139 | 20250415 | 162000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 140 | 20250415 | 161900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 141 | 20250415 | 161800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 142 | 20250415 | 161700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 143 | 20250415 | 161600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 144 | 20250415 | 161500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 145 | 20250415 | 161400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 146 | 20250415 | 161300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 147 | 20250415 | 161200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 148 | 20250415 | 161100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 149 | 20250415 | 161000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 150 | 20250415 | 160900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 151 | 20250415 | 160800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 152 | 20250415 | 160700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 153 | 20250415 | 160600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 154 | 20250415 | 160500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 155 | 20250415 | 160400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 156 | 20250415 | 160300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 157 | 20250415 | 160200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 158 | 20250415 | 160100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 159 | 20250415 | 160000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 160 | 20250415 | 155900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 161 | 20250415 | 155800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 162 | 20250415 | 155700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 163 | 20250415 | 155600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 164 | 20250415 | 155500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 165 | 20250415 | 155400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 166 | 20250415 | 155300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 167 | 20250415 | 155200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 168 | 20250415 | 155100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 169 | 20250415 | 155000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 170 | 20250415 | 154900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 171 | 20250415 | 154800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 172 | 20250415 | 154700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 173 | 20250415 | 154600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 174 | 20250415 | 154500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 175 | 20250415 | 154400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 176 | 20250415 | 154300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 177 | 20250415 | 154200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 178 | 20250415 | 154100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 179 | 20250415 | 154000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 180 | 20250415 | 153900 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 181 | 20250415 | 153800 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 182 | 20250415 | 153700 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 183 | 20250415 | 153600 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 184 | 20250415 | 153500 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 185 | 20250415 | 153400 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 186 | 20250415 | 153300 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 187 | 20250415 | 153200 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 188 | 20250415 | 153100 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 0 |
| 189 | 20250415 | 153000 | 1593578510 | 12630 | 12630 | 12630 | 12630 | 3050 |
| 190 | 20250415 | 152900 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 191 | 20250415 | 152800 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 192 | 20250415 | 152700 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 193 | 20250415 | 152600 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 194 | 20250415 | 152500 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 195 | 20250415 | 152400 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 196 | 20250415 | 152300 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 197 | 20250415 | 152200 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 198 | 20250415 | 152100 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 199 | 20250415 | 152000 | 1555057010 | 12630 | 12630 | 12630 | 12630 | 0 |
| 200 | 20250415 | 151900 | 1555057010 | 12630 | 12610 | 12630 | 12610 | 256 |
| 201 | 20250415 | 151800 | 1551826390 | 12630 | 12620 | 12630 | 12610 | 2465 |
| 202 | 20250415 | 151700 | 1520718300 | 12620 | 12630 | 12630 | 12620 | 144 |
| 203 | 20250415 | 151600 | 1518900450 | 12620 | 12630 | 12640 | 12620 | 219 |
| 204 | 20250415 | 151500 | 1516134690 | 12630 | 12630 | 12630 | 12630 | 131 |
| 205 | 20250415 | 151400 | 1514480160 | 12630 | 12640 | 12660 | 12630 | 665 |
| 206 | 20250415 | 151300 | 1506074640 | 12640 | 12650 | 12660 | 12640 | 612 |
| 207 | 20250415 | 151200 | 1498332420 | 12650 | 12650 | 12650 | 12650 | 7 |
| 208 | 20250415 | 151100 | 1498243870 | 12650 | 12650 | 12650 | 12650 | 0 |
| 209 | 20250415 | 151000 | 1498243870 | 12650 | 12650 | 12650 | 12650 | 0 |
| 210 | 20250415 | 150900 | 1498243870 | 12650 | 12650 | 12650 | 12650 | 14 |
| 211 | 20250415 | 150800 | 1498066770 | 12640 | 12650 | 12650 | 12640 | 148 |
| 212 | 20250415 | 150700 | 1496194710 | 12660 | 12650 | 12660 | 12640 | 896 |
| 213 | 20250415 | 150600 | 1484858640 | 12660 | 12650 | 12660 | 12650 | 1339 |
| 214 | 20250415 | 150500 | 1467918880 | 12640 | 12640 | 12640 | 12640 | 191 |
| 215 | 20250415 | 150400 | 1465504640 | 12650 | 12650 | 12650 | 12650 | 1317 |
| 216 | 20250415 | 150300 | 1448844590 | 12650 | 12650 | 12660 | 12650 | 80 |
| 217 | 20250415 | 150200 | 1447832250 | 12650 | 12660 | 12660 | 12650 | 6 |
| 218 | 20250415 | 150100 | 1447756330 | 12660 | 12660 | 12660 | 12650 | 642 |
| 219 | 20250415 | 150000 | 1439630230 | 12660 | 12660 | 12670 | 12660 | 95 |
| 220 | 20250415 | 145900 | 1438427480 | 12670 | 12670 | 12670 | 12670 | 24 |
| 221 | 20250415 | 145800 | 1438123400 | 12670 | 12670 | 12670 | 12670 | 70 |
| 222 | 20250415 | 145700 | 1437236500 | 12670 | 12670 | 12670 | 12670 | 64 |
| 223 | 20250415 | 145600 | 1436425620 | 12670 | 12670 | 12670 | 12670 | 0 |
| 224 | 20250415 | 145500 | 1436425620 | 12670 | 12670 | 12670 | 12670 | 0 |
| 225 | 20250415 | 145400 | 1436425620 | 12670 | 12670 | 12670 | 12670 | 0 |
| 226 | 20250415 | 145300 | 1436425620 | 12670 | 12670 | 12670 | 12670 | 131 |
| 227 | 20250415 | 145200 | 1434765850 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20250415 | 145100 | 1434765850 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20250415 | 145000 | 1434765850 | 12690 | 12670 | 12690 | 12670 | 116 |
| 230 | 20250415 | 144900 | 1433294830 | 12660 | 12670 | 12670 | 12660 | 329 |
| 231 | 20250415 | 144800 | 1429126910 | 12680 | 12680 | 12680 | 12680 | 0 |
| 232 | 20250415 | 144700 | 1429126910 | 12680 | 12680 | 12680 | 12680 | 52 |
| 233 | 20250415 | 144600 | 1428467550 | 12680 | 12670 | 12680 | 12670 | 385 |
| 234 | 20250415 | 144500 | 1423587550 | 12670 | 12680 | 12680 | 12670 | 33 |
| 235 | 20250415 | 144400 | 1423169210 | 12670 | 12670 | 12670 | 12670 | 0 |
| 236 | 20250415 | 144300 | 1423169210 | 12670 | 12680 | 12680 | 12670 | 25 |
| 237 | 20250415 | 144200 | 1422852360 | 12680 | 12680 | 12680 | 12680 | 16 |
| 238 | 20250415 | 144100 | 1422649480 | 12680 | 12670 | 12680 | 12670 | 42 |
| 239 | 20250415 | 144000 | 1422117330 | 12670 | 12670 | 12670 | 12670 | 16 |
| 240 | 20250415 | 143900 | 1421914610 | 12670 | 12670 | 12670 | 12670 | 41 |
| 241 | 20250415 | 143800 | 1421395140 | 12670 | 12670 | 12670 | 12670 | 60 |
| 242 | 20250415 | 143700 | 1420634940 | 12670 | 12680 | 12680 | 12670 | 45 |
| 243 | 20250415 | 143600 | 1420064350 | 12670 | 12670 | 12670 | 12670 | 1 |
| 244 | 20250415 | 143500 | 1420051680 | 12670 | 12680 | 12680 | 12670 | 25 |
| 245 | 20250415 | 143400 | 1419734710 | 12680 | 12670 | 12680 | 12670 | 26 |
| 246 | 20250415 | 143300 | 1419405270 | 12680 | 12680 | 12680 | 12680 | 2 |
| 247 | 20250415 | 143200 | 1419379910 | 12670 | 12660 | 12670 | 12660 | 311 |
| 248 | 20250415 | 143100 | 1415442540 | 12670 | 12660 | 12670 | 12660 | 24 |
| 249 | 20250415 | 143000 | 1415138680 | 12710 | 12660 | 12710 | 12660 | 522 |
| 250 | 20250415 | 142900 | 1408508650 | 12660 | 12660 | 12700 | 12660 | 543 |
| 251 | 20250415 | 142800 | 1401622230 | 12660 | 12660 | 12660 | 12660 | 57 |
| 252 | 20250415 | 142700 | 1400900610 | 12670 | 12670 | 12670 | 12670 | 23 |
| 253 | 20250415 | 142600 | 1400609200 | 12670 | 12670 | 12670 | 12670 | 789 |
| 254 | 20250415 | 142500 | 1390612570 | 12670 | 12670 | 12670 | 12670 | 0 |
| 255 | 20250415 | 142400 | 1390612570 | 12670 | 12700 | 12700 | 12670 | 301 |
| 256 | 20250415 | 142300 | 1386791760 | 12700 | 12700 | 12700 | 12700 | 0 |
| 257 | 20250415 | 142200 | 1386791760 | 12700 | 12660 | 12700 | 12660 | 1212 |
| 258 | 20250415 | 142100 | 1371414240 | 12670 | 12660 | 12670 | 12660 | 675 |
| 259 | 20250415 | 142000 | 1362867390 | 12650 | 12650 | 12650 | 12650 | 0 |
| 260 | 20250415 | 141900 | 1362867390 | 12650 | 12660 | 12660 | 12650 | 153 |
| 261 | 20250415 | 141800 | 1360930590 | 12660 | 12670 | 12670 | 12660 | 46 |
| 262 | 20250415 | 141700 | 1360348160 | 12670 | 12670 | 12670 | 12670 | 1 |
| 263 | 20250415 | 141600 | 1360335490 | 12670 | 12670 | 12670 | 12670 | 84 |
| 264 | 20250415 | 141500 | 1359271210 | 12660 | 12660 | 12660 | 12660 | 25 |
| 265 | 20250415 | 141400 | 1358954710 | 12660 | 12660 | 12660 | 12660 | 1 |
| 266 | 20250415 | 141300 | 1358942050 | 12660 | 12660 | 12660 | 12660 | 0 |
| 267 | 20250415 | 141200 | 1358942050 | 12660 | 12660 | 12670 | 12660 | 4 |
| 268 | 20250415 | 141100 | 1358891400 | 12670 | 12660 | 12670 | 12660 | 124 |
| 269 | 20250415 | 141000 | 1357321330 | 12670 | 12670 | 12670 | 12670 | 0 |
| 270 | 20250415 | 140900 | 1357321330 | 12670 | 12670 | 12670 | 12670 | 12 |
| 271 | 20250415 | 140800 | 1357169290 | 12670 | 12670 | 12670 | 12670 | 189 |
| 272 | 20250415 | 140700 | 1354774660 | 12670 | 12670 | 12670 | 12670 | 0 |
| 273 | 20250415 | 140600 | 1354774660 | 12670 | 12660 | 12670 | 12660 | 80 |
| 274 | 20250415 | 140500 | 1353761360 | 12660 | 12650 | 12660 | 12650 | 1108 |
| 275 | 20250415 | 140400 | 1339734980 | 12640 | 12640 | 12640 | 12640 | 130 |
| 276 | 20250415 | 140300 | 1338091780 | 12640 | 12630 | 12640 | 12630 | 54 |
| 277 | 20250415 | 140200 | 1337409720 | 12640 | 12640 | 12640 | 12640 | 1 |
| 278 | 20250415 | 140100 | 1337397080 | 12650 | 12650 | 12650 | 12650 | 0 |
| 279 | 20250415 | 140000 | 1337397080 | 12650 | 12630 | 12650 | 12630 | 2035 |
| 280 | 20250415 | 135900 | 1311683830 | 12640 | 12640 | 12640 | 12640 | 0 |
| 281 | 20250415 | 135800 | 1311683830 | 12640 | 12640 | 12640 | 12640 | 0 |
| 282 | 20250415 | 135700 | 1311683830 | 12640 | 12640 | 12640 | 12640 | 0 |
| 283 | 20250415 | 135600 | 1311683830 | 12640 | 12640 | 12640 | 12640 | 0 |
| 284 | 20250415 | 135500 | 1311683830 | 12640 | 12650 | 12650 | 12640 | 25 |
| 285 | 20250415 | 135400 | 1311367600 | 12650 | 12650 | 12650 | 12650 | 0 |
| 286 | 20250415 | 135300 | 1311367600 | 12650 | 12640 | 12650 | 12630 | 22 |
| 287 | 20250415 | 135200 | 1311089710 | 12630 | 12630 | 12630 | 12630 | 4 |
| 288 | 20250415 | 135100 | 1311039190 | 12630 | 12630 | 12630 | 12630 | 0 |
| 289 | 20250415 | 135000 | 1311039190 | 12630 | 12630 | 12630 | 12630 | 155 |
| 290 | 20250415 | 134900 | 1309081540 | 12620 | 12630 | 12630 | 12620 | 217 |
| 291 | 20250415 | 134800 | 1306341150 | 12650 | 12620 | 12650 | 12610 | 1351 |
| 292 | 20250415 | 134700 | 1289296650 | 12620 | 12620 | 12620 | 12620 | 15 |
| 293 | 20250415 | 134600 | 1289107350 | 12620 | 12620 | 12620 | 12620 | 2 |
| 294 | 20250415 | 134500 | 1289082110 | 12620 | 12620 | 12620 | 12620 | 313 |
| 295 | 20250415 | 134400 | 1285132050 | 12620 | 12620 | 12620 | 12620 | 24 |
| 296 | 20250415 | 134300 | 1284829170 | 12620 | 12630 | 12630 | 12620 | 20 |
| 297 | 20250415 | 134200 | 1284576670 | 12620 | 12620 | 12620 | 12620 | 103 |
| 298 | 20250415 | 134100 | 1283276810 | 12620 | 12620 | 12620 | 12620 | 5 |
| 299 | 20250415 | 134000 | 1283213710 | 12620 | 12620 | 12620 | 12620 | 24 |
| 300 | 20250415 | 133900 | 1282910830 | 12625 | 12625 | 12625 | 12625 | 10 |
| 301 | 20250415 | 133800 | 1282784580 | 12630 | 12630 | 12630 | 12630 | 5 |
| 302 | 20250415 | 133700 | 1282721430 | 12630 | 12630 | 12630 | 12630 | 57 |
| 303 | 20250415 | 133600 | 1282001520 | 12610 | 12620 | 12620 | 12610 | 459 |
| 304 | 20250415 | 133500 | 1276212120 | 12630 | 12630 | 12630 | 12630 | 426 |
| 305 | 20250415 | 133400 | 1270831740 | 12630 | 12650 | 12650 | 12630 | 112 |
| 306 | 20250415 | 133300 | 1269417020 | 12650 | 12640 | 12650 | 12630 | 150 |
| 307 | 20250415 | 133200 | 1267521000 | 12650 | 12650 | 12650 | 12650 | 0 |
| 308 | 20250415 | 133100 | 1267521000 | 12650 | 12650 | 12650 | 12650 | 1 |
| 309 | 20250415 | 133000 | 1267508350 | 12650 | 12650 | 12650 | 12650 | 3 |
| 310 | 20250415 | 132900 | 1267470400 | 12640 | 12660 | 12660 | 12640 | 599 |
| 311 | 20250415 | 132800 | 1259887180 | 12650 | 12650 | 12650 | 12650 | 54 |
| 312 | 20250415 | 132700 | 1259204080 | 12660 | 12660 | 12660 | 12660 | 6 |
| 313 | 20250415 | 132600 | 1259128120 | 12650 | 12650 | 12650 | 12650 | 21 |
| 314 | 20250415 | 132500 | 1258862470 | 12640 | 12640 | 12640 | 12640 | 5 |
| 315 | 20250415 | 132400 | 1258799270 | 12640 | 12630 | 12640 | 12630 | 214 |
| 316 | 20250415 | 132300 | 1256095080 | 12630 | 12630 | 12630 | 12630 | 62 |
| 317 | 20250415 | 132200 | 1255312020 | 12630 | 12630 | 12630 | 12630 | 89 |
| 318 | 20250415 | 132100 | 1254187950 | 12640 | 12640 | 12640 | 12640 | 0 |
| 319 | 20250415 | 132000 | 1254187950 | 12640 | 12640 | 12640 | 12640 | 0 |
| 320 | 20250415 | 131900 | 1254187950 | 12640 | 12640 | 12640 | 12640 | 0 |
| 321 | 20250415 | 131800 | 1254187950 | 12640 | 12640 | 12640 | 12640 | 84 |
| 322 | 20250415 | 131700 | 1253126190 | 12640 | 12650 | 12650 | 12640 | 31 |
| 323 | 20250415 | 131600 | 1252734340 | 12660 | 12660 | 12660 | 12660 | 0 |
| 324 | 20250415 | 131500 | 1252734340 | 12660 | 12650 | 12660 | 12650 | 146 |
| 325 | 20250415 | 131400 | 1250887240 | 12640 | 12640 | 12640 | 12640 | 47 |
| 326 | 20250415 | 131300 | 1250293160 | 12640 | 12650 | 12650 | 12640 | 156 |
| 327 | 20250415 | 131200 | 1248321020 | 12650 | 12640 | 12650 | 12640 | 11 |
| 328 | 20250415 | 131100 | 1248181970 | 12640 | 12630 | 12640 | 12630 | 102 |
| 329 | 20250415 | 131000 | 1246892900 | 12640 | 12610 | 12640 | 12610 | 118 |
| 330 | 20250415 | 130900 | 1245404890 | 12620 | 12620 | 12620 | 12620 | 23 |
| 331 | 20250415 | 130800 | 1245114630 | 12620 | 12620 | 12620 | 12620 | 1 |
| 332 | 20250415 | 130700 | 1245102010 | 12620 | 12620 | 12620 | 12620 | 0 |
| 333 | 20250415 | 130600 | 1245102010 | 12620 | 12560 | 12620 | 12550 | 238 |
| 334 | 20250415 | 130500 | 1242106010 | 12550 | 12660 | 12670 | 12550 | 1755 |
| 335 | 20250415 | 130400 | 1219955000 | 12660 | 12660 | 12660 | 12660 | 40 |
| 336 | 20250415 | 130300 | 1219448600 | 12660 | 12670 | 12670 | 12660 | 221 |
| 337 | 20250415 | 130200 | 1216650570 | 12670 | 12670 | 12670 | 12670 | 18 |
| 338 | 20250415 | 130100 | 1216422510 | 12670 | 12690 | 12690 | 12670 | 102 |
| 339 | 20250415 | 130000 | 1215128150 | 12660 | 12660 | 12660 | 12660 | 1 |
| 340 | 20250415 | 125900 | 1215115490 | 12660 | 12670 | 12670 | 12660 | 856 |
| 341 | 20250415 | 125800 | 1204270370 | 12690 | 12690 | 12690 | 12670 | 43 |
| 342 | 20250415 | 125700 | 1203724740 | 12670 | 12700 | 12700 | 12670 | 309 |
| 343 | 20250415 | 125600 | 1199809330 | 12710 | 12670 | 12710 | 12670 | 1231 |
| 344 | 20250415 | 125500 | 1184176310 | 12700 | 12620 | 12700 | 12620 | 897 |
| 345 | 20250415 | 125400 | 1172815290 | 12610 | 12610 | 12610 | 12610 | 39 |
| 346 | 20250415 | 125300 | 1172323500 | 12600 | 12610 | 12610 | 12600 | 28 |
| 347 | 20250415 | 125200 | 1171970430 | 12610 | 12610 | 12610 | 12610 | 0 |
| 348 | 20250415 | 125100 | 1171970430 | 12610 | 12610 | 12610 | 12610 | 0 |
| 349 | 20250415 | 125000 | 1171970430 | 12610 | 12610 | 12610 | 12610 | 0 |
| 350 | 20250415 | 124900 | 1171970430 | 12610 | 12610 | 12610 | 12600 | 138 |
| 351 | 20250415 | 124800 | 1170230260 | 12610 | 12600 | 12610 | 12600 | 573 |
| 352 | 20250415 | 124700 | 1163007230 | 12610 | 12610 | 12610 | 12610 | 0 |
| 353 | 20250415 | 124600 | 1163007230 | 12610 | 12610 | 12610 | 12610 | 58 |
| 354 | 20250415 | 124500 | 1162275850 | 12620 | 12620 | 12620 | 12620 | 72 |
| 355 | 20250415 | 124400 | 1161367210 | 12620 | 12610 | 12620 | 12610 | 340 |
| 356 | 20250415 | 124300 | 1157077790 | 12600 | 12580 | 12600 | 12580 | 11 |
| 357 | 20250415 | 124200 | 1156939390 | 12580 | 12600 | 12600 | 12580 | 873 |
| 358 | 20250415 | 124100 | 1145944860 | 12600 | 12600 | 12600 | 12600 | 399 |
| 359 | 20250415 | 124000 | 1140917460 | 12600 | 12600 | 12600 | 12600 | 64 |
| 360 | 20250415 | 123900 | 1140111060 | 12600 | 12600 | 12600 | 12600 | 64 |
| 361 | 20250415 | 123800 | 1139304660 | 12590 | 12590 | 12590 | 12590 | 0 |
| 362 | 20250415 | 123700 | 1139304660 | 12590 | 12590 | 12590 | 12590 | 64 |
| 363 | 20250415 | 123600 | 1138498900 | 12590 | 12590 | 12590 | 12590 | 0 |
| 364 | 20250415 | 123500 | 1138498900 | 12590 | 12590 | 12600 | 12530 | 1028 |
| 365 | 20250415 | 123400 | 1125598250 | 12590 | 12590 | 12590 | 12590 | 1 |
| 366 | 20250415 | 123300 | 1125585660 | 12590 | 12590 | 12590 | 12590 | 0 |
| 367 | 20250415 | 123200 | 1125585660 | 12590 | 12600 | 12600 | 12590 | 75 |
| 368 | 20250415 | 123100 | 1124640860 | 12600 | 12600 | 12600 | 12600 | 0 |
| 369 | 20250415 | 123000 | 1124640860 | 12600 | 12600 | 12600 | 12600 | 1 |
| 370 | 20250415 | 122900 | 1124628260 | 12600 | 12600 | 12600 | 12600 | 0 |
| 371 | 20250415 | 122800 | 1124628260 | 12600 | 12580 | 12600 | 12580 | 242 |
| 372 | 20250415 | 122700 | 1121580390 | 12580 | 12580 | 12580 | 12580 | 0 |
| 373 | 20250415 | 122600 | 1121580390 | 12580 | 12580 | 12580 | 12580 | 1 |
| 374 | 20250415 | 122500 | 1121567810 | 12570 | 12570 | 12570 | 12570 | 188 |
| 375 | 20250415 | 122400 | 1119204650 | 12570 | 12570 | 12570 | 12570 | 18 |
| 376 | 20250415 | 122300 | 1118978390 | 12580 | 12580 | 12580 | 12580 | 20 |
| 377 | 20250415 | 122200 | 1118726790 | 12590 | 12590 | 12590 | 12590 | 143 |
| 378 | 20250415 | 122100 | 1116926420 | 12590 | 12590 | 12590 | 12590 | 82 |
| 379 | 20250415 | 122000 | 1115894040 | 12580 | 12580 | 12580 | 12580 | 271 |
| 380 | 20250415 | 121900 | 1112484860 | 12560 | 12560 | 12560 | 12560 | 42 |
| 381 | 20250415 | 121800 | 1111957340 | 12560 | 12560 | 12560 | 12560 | 0 |
| 382 | 20250415 | 121700 | 1111957340 | 12560 | 12560 | 12560 | 12560 | 10 |
| 383 | 20250415 | 121600 | 1111831740 | 12580 | 12580 | 12580 | 12580 | 10 |
| 384 | 20250415 | 121500 | 1111705940 | 12580 | 12560 | 12580 | 12560 | 332 |
| 385 | 20250415 | 121400 | 1107532220 | 12560 | 12560 | 12560 | 12560 | 0 |
| 386 | 20250415 | 121300 | 1107532220 | 12560 | 12560 | 12560 | 12560 | 0 |
| 387 | 20250415 | 121200 | 1107532220 | 12560 | 12560 | 12560 | 12560 | 6 |
| 388 | 20250415 | 121100 | 1107456860 | 12560 | 12560 | 12560 | 12560 | 0 |
| 389 | 20250415 | 121000 | 1107456860 | 12560 | 12560 | 12560 | 12560 | 0 |
| 390 | 20250415 | 120900 | 1107456860 | 12560 | 12560 | 12560 | 12560 | 20 |
| 391 | 20250415 | 120800 | 1107205660 | 12550 | 12550 | 12550 | 12550 | 0 |
| 392 | 20250415 | 120700 | 1107205660 | 12550 | 12560 | 12560 | 12550 | 60 |
| 393 | 20250415 | 120600 | 1106452560 | 12530 | 12540 | 12540 | 12530 | 249 |
| 394 | 20250415 | 120500 | 1103331370 | 12550 | 12550 | 12550 | 12550 | 103 |
| 395 | 20250415 | 120400 | 1102038720 | 12540 | 12550 | 12550 | 12540 | 96 |
| 396 | 20250415 | 120300 | 1100834090 | 12550 | 12560 | 12560 | 12550 | 126 |
| 397 | 20250415 | 120200 | 1099252080 | 12560 | 12560 | 12560 | 12560 | 0 |
| 398 | 20250415 | 120100 | 1099252080 | 12560 | 12570 | 12570 | 12560 | 320 |
| 399 | 20250415 | 120000 | 1095232340 | 12570 | 12570 | 12570 | 12570 | 10 |
| 400 | 20250415 | 115900 | 1095106640 | 12590 | 12590 | 12590 | 12590 | 22 |
| 401 | 20250415 | 115800 | 1094829660 | 12570 | 12570 | 12580 | 12570 | 130 |
| 402 | 20250415 | 115700 | 1093195390 | 12580 | 12580 | 12580 | 12580 | 15 |
| 403 | 20250415 | 115600 | 1093006690 | 12600 | 12570 | 12600 | 12570 | 202 |
| 404 | 20250415 | 115500 | 1090467490 | 12590 | 12560 | 12590 | 12560 | 43 |
| 405 | 20250415 | 115400 | 1089926150 | 12560 | 12560 | 12560 | 12560 | 0 |
| 406 | 20250415 | 115300 | 1089926150 | 12560 | 12580 | 12580 | 12560 | 638 |
| 407 | 20250415 | 115200 | 1081911630 | 12580 | 12580 | 12580 | 12580 | 20 |
| 408 | 20250415 | 115100 | 1081660030 | 12580 | 12580 | 12600 | 12570 | 413 |
| 409 | 20250415 | 115000 | 1076467540 | 12580 | 12570 | 12580 | 12560 | 1051 |
| 410 | 20250415 | 114900 | 1063266170 | 12560 | 12560 | 12560 | 12560 | 93 |
| 411 | 20250415 | 114800 | 1062098090 | 12560 | 12550 | 12560 | 12550 | 2 |
| 412 | 20250415 | 114700 | 1062072980 | 12560 | 12560 | 12560 | 12560 | 0 |
| 413 | 20250415 | 114600 | 1062072980 | 12560 | 12560 | 12560 | 12560 | 52 |
| 414 | 20250415 | 114500 | 1061419860 | 12560 | 12570 | 12570 | 12560 | 358 |
| 415 | 20250415 | 114400 | 1056921000 | 12570 | 12570 | 12570 | 12570 | 191 |
| 416 | 20250415 | 114300 | 1054520130 | 12580 | 12580 | 12580 | 12580 | 1 |
| 417 | 20250415 | 114200 | 1054507550 | 12580 | 12580 | 12580 | 12580 | 10 |
| 418 | 20250415 | 114100 | 1054381750 | 12580 | 12590 | 12590 | 12580 | 710 |
| 419 | 20250415 | 114000 | 1045445890 | 12590 | 12590 | 12590 | 12590 | 0 |
| 420 | 20250415 | 113900 | 1045445890 | 12590 | 12600 | 12600 | 12590 | 246 |
| 421 | 20250415 | 113800 | 1042346690 | 12600 | 12600 | 12600 | 12600 | 4 |
| 422 | 20250415 | 113700 | 1042296290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 423 | 20250415 | 113600 | 1042296290 | 12600 | 12610 | 12610 | 12600 | 366 |
| 424 | 20250415 | 113500 | 1037684100 | 12610 | 12620 | 12620 | 12600 | 306 |
| 425 | 20250415 | 113400 | 1033826790 | 12620 | 12630 | 12630 | 12620 | 136 |
| 426 | 20250415 | 113300 | 1032110270 | 12640 | 12630 | 12640 | 12630 | 155 |
| 427 | 20250415 | 113200 | 1030151580 | 12620 | 12630 | 12630 | 12620 | 136 |
| 428 | 20250415 | 113100 | 1028435250 | 12610 | 12610 | 12610 | 12610 | 11 |
| 429 | 20250415 | 113000 | 1028296540 | 12610 | 12610 | 12610 | 12610 | 7 |
| 430 | 20250415 | 112900 | 1028208270 | 12610 | 12610 | 12610 | 12610 | 23 |
| 431 | 20250415 | 112800 | 1027918240 | 12610 | 12600 | 12610 | 12600 | 616 |
| 432 | 20250415 | 112700 | 1020156270 | 12610 | 12610 | 12610 | 12600 | 321 |
| 433 | 20250415 | 112600 | 1016108540 | 12610 | 12610 | 12610 | 12610 | 20 |
| 434 | 20250415 | 112500 | 1015856340 | 12610 | 12610 | 12610 | 12600 | 173 |
| 435 | 20250415 | 112400 | 1013674850 | 12610 | 12610 | 12610 | 12610 | 81 |
| 436 | 20250415 | 112300 | 1012653440 | 12610 | 12610 | 12610 | 12610 | 466 |
| 437 | 20250415 | 112200 | 1006777180 | 12610 | 12630 | 12630 | 12610 | 313 |
| 438 | 20250415 | 112100 | 1002827410 | 12640 | 12640 | 12640 | 12640 | 0 |
| 439 | 20250415 | 112000 | 1002827410 | 12640 | 12630 | 12640 | 12620 | 267 |
| 440 | 20250415 | 111900 | 999454290 | 12600 | 12620 | 12620 | 12600 | 80 |
| 441 | 20250415 | 111800 | 998445140 | 12630 | 12630 | 12630 | 12630 | 215 |
| 442 | 20250415 | 111700 | 995729690 | 12630 | 12640 | 12640 | 12630 | 255 |
| 443 | 20250415 | 111600 | 992506800 | 12640 | 12650 | 12650 | 12640 | 156 |
| 444 | 20250415 | 111500 | 990533700 | 12650 | 12650 | 12650 | 12650 | 22 |
| 445 | 20250415 | 111400 | 990255400 | 12650 | 12650 | 12650 | 12590 | 2457 |
| 446 | 20250415 | 111300 | 959257220 | 12660 | 12660 | 12660 | 12660 | 341 |
| 447 | 20250415 | 111200 | 954940160 | 12660 | 12660 | 12660 | 12660 | 53 |
| 448 | 20250415 | 111100 | 954269180 | 12660 | 12670 | 12680 | 12660 | 59 |
| 449 | 20250415 | 111000 | 953521640 | 12670 | 12670 | 12670 | 12670 | 0 |
| 450 | 20250415 | 110900 | 953521640 | 12670 | 12660 | 12670 | 12660 | 6 |
| 451 | 20250415 | 110800 | 953445670 | 12660 | 12650 | 12660 | 12650 | 221 |
| 452 | 20250415 | 110700 | 950649320 | 12650 | 12670 | 12680 | 12650 | 562 |
| 453 | 20250415 | 110600 | 943532250 | 12680 | 12700 | 12710 | 12670 | 1147 |
| 454 | 20250415 | 110500 | 928988010 | 12670 | 12670 | 12670 | 12670 | 250 |
| 455 | 20250415 | 110400 | 925820510 | 12670 | 12685 | 12685 | 12670 | 112 |
| 456 | 20250415 | 110300 | 924401345 | 12690 | 12670 | 12690 | 12670 | 784 |
| 457 | 20250415 | 110200 | 914457895 | 12670 | 12650 | 12670 | 12650 | 68 |
| 458 | 20250415 | 110100 | 913597635 | 12670 | 12660 | 12670 | 12660 | 90 |
| 459 | 20250415 | 110000 | 912457655 | 12650 | 12650 | 12650 | 12650 | 33 |
| 460 | 20250415 | 105900 | 912040205 | 12650 | 12650 | 12650 | 12650 | 6 |
| 461 | 20250415 | 105800 | 911964305 | 12640 | 12650 | 12650 | 12640 | 160 |
| 462 | 20250415 | 105700 | 909940315 | 12660 | 12660 | 12660 | 12660 | 63 |
| 463 | 20250415 | 105600 | 909142735 | 12670 | 12670 | 12670 | 12670 | 11 |
| 464 | 20250415 | 105500 | 909003365 | 12670 | 12650 | 12680 | 12650 | 155 |
| 465 | 20250415 | 105400 | 907039555 | 12680 | 12660 | 12680 | 12660 | 137 |
| 466 | 20250415 | 105300 | 905304615 | 12670 | 12660 | 12680 | 12640 | 1109 |
| 467 | 20250415 | 105200 | 891256605 | 12660 | 12660 | 12660 | 12660 | 99 |
| 468 | 20250415 | 105100 | 890003265 | 12670 | 12660 | 12670 | 12660 | 305 |
| 469 | 20250415 | 105000 | 886141955 | 12650 | 12650 | 12650 | 12650 | 289 |
| 470 | 20250415 | 104900 | 882486105 | 12650 | 12650 | 12650 | 12650 | 228 |
| 471 | 20250415 | 104800 | 879601905 | 12640 | 12650 | 12650 | 12640 | 1163 |
| 472 | 20250415 | 104700 | 864900955 | 12650 | 12650 | 12650 | 12650 | 593 |
| 473 | 20250415 | 104600 | 857399505 | 12650 | 12650 | 12650 | 12650 | 60 |
| 474 | 20250415 | 104500 | 856640505 | 12650 | 12660 | 12660 | 12650 | 690 |
| 475 | 20250415 | 104400 | 847911635 | 12650 | 12650 | 12670 | 12650 | 456 |
| 476 | 20250415 | 104300 | 842143045 | 12660 | 12660 | 12660 | 12650 | 58 |
| 477 | 20250415 | 104200 | 841409265 | 12660 | 12660 | 12670 | 12650 | 767 |
| 478 | 20250415 | 104100 | 831699785 | 12670 | 12670 | 12670 | 12670 | 9 |
| 479 | 20250415 | 104000 | 831585755 | 12670 | 12670 | 12670 | 12670 | 15 |
| 480 | 20250415 | 103900 | 831395705 | 12680 | 12670 | 12680 | 12660 | 417 |
| 481 | 20250415 | 103800 | 826113965 | 12660 | 12660 | 12660 | 12660 | 57 |
| 482 | 20250415 | 103700 | 825392345 | 12670 | 12670 | 12670 | 12670 | 0 |
| 483 | 20250415 | 103600 | 825392345 | 12670 | 12670 | 12680 | 12670 | 114 |
| 484 | 20250415 | 103500 | 823947955 | 12670 | 12680 | 12680 | 12660 | 117 |
| 485 | 20250415 | 103400 | 822465715 | 12680 | 12680 | 12690 | 12680 | 432 |
| 486 | 20250415 | 103300 | 816987835 | 12690 | 12680 | 12690 | 12680 | 312 |
| 487 | 20250415 | 103200 | 813030285 | 12660 | 12680 | 12680 | 12660 | 55 |
| 488 | 20250415 | 103100 | 812333185 | 12680 | 12650 | 12680 | 12640 | 1753 |
| 489 | 20250415 | 103000 | 790131195 | 12650 | 12650 | 12670 | 12650 | 427 |
| 490 | 20250415 | 102900 | 784726615 | 12650 | 12650 | 12650 | 12650 | 0 |
| 491 | 20250415 | 102800 | 784726615 | 12650 | 12650 | 12650 | 12650 | 1 |
| 492 | 20250415 | 102700 | 784713965 | 12650 | 12640 | 12650 | 12610 | 501 |
| 493 | 20250415 | 102600 | 778381325 | 12610 | 12610 | 12640 | 12610 | 174 |
| 494 | 20250415 | 102500 | 776186945 | 12610 | 12620 | 12640 | 12610 | 572 |
| 495 | 20250415 | 102400 | 768969335 | 12620 | 12620 | 12620 | 12620 | 6 |
| 496 | 20250415 | 102300 | 768893615 | 12610 | 12610 | 12610 | 12610 | 13 |
| 497 | 20250415 | 102200 | 768729685 | 12610 | 12640 | 12640 | 12610 | 11 |
| 498 | 20250415 | 102100 | 768590945 | 12620 | 12630 | 12630 | 12620 | 118 |
| 499 | 20250415 | 102000 | 767100785 | 12650 | 12640 | 12650 | 12640 | 13 |
| 500 | 20250415 | 101900 | 766936435 | 12660 | 12620 | 12660 | 12620 | 84 |
| 501 | 20250415 | 101800 | 765876315 | 12670 | 12650 | 12670 | 12650 | 243 |
| 502 | 20250415 | 101700 | 762800295 | 12640 | 12640 | 12640 | 12610 | 207 |
| 503 | 20250415 | 101600 | 760183845 | 12600 | 12630 | 12630 | 12600 | 377 |
| 504 | 20250415 | 101500 | 755425215 | 12640 | 12630 | 12660 | 12630 | 785 |
| 505 | 20250415 | 101400 | 745496225 | 12630 | 12630 | 12630 | 12630 | 360 |
| 506 | 20250415 | 101300 | 740949425 | 12630 | 12580 | 12630 | 12580 | 801 |
| 507 | 20250415 | 101200 | 730847835 | 12580 | 12570 | 12590 | 12570 | 123 |
| 508 | 20250415 | 101100 | 729299335 | 12570 | 12600 | 12600 | 12570 | 3184 |
| 509 | 20250415 | 101000 | 689246835 | 12600 | 12600 | 12600 | 12600 | 165 |
| 510 | 20250415 | 100900 | 687167835 | 12600 | 12590 | 12600 | 12580 | 208 |
| 511 | 20250415 | 100800 | 684549595 | 12590 | 12590 | 12590 | 12590 | 118 |
| 512 | 20250415 | 100700 | 683063975 | 12580 | 12590 | 12600 | 12580 | 334 |
| 513 | 20250415 | 100600 | 678858765 | 12590 | 12610 | 12610 | 12590 | 546 |
| 514 | 20250415 | 100500 | 671981415 | 12630 | 12620 | 12630 | 12610 | 102 |
| 515 | 20250415 | 100400 | 670694375 | 12620 | 12620 | 12630 | 12620 | 223 |
| 516 | 20250415 | 100300 | 667878435 | 12610 | 12600 | 12610 | 12600 | 49 |
| 517 | 20250415 | 100200 | 667260555 | 12600 | 12600 | 12630 | 12600 | 731 |
| 518 | 20250415 | 100100 | 658049925 | 12600 | 12600 | 12600 | 12590 | 120 |
| 519 | 20250415 | 100000 | 656538155 | 12600 | 12640 | 12640 | 12600 | 360 |
| 520 | 20250415 | 095900 | 651999055 | 12640 | 12630 | 12640 | 12630 | 358 |
| 521 | 20250415 | 095800 | 647476985 | 12630 | 12610 | 12630 | 12610 | 304 |
| 522 | 20250415 | 095700 | 643638665 | 12620 | 12610 | 12620 | 12600 | 906 |
| 523 | 20250415 | 095600 | 632212385 | 12610 | 12610 | 12610 | 12610 | 131 |
| 524 | 20250415 | 095500 | 630560475 | 12610 | 12610 | 12610 | 12610 | 132 |
| 525 | 20250415 | 095400 | 628895955 | 12610 | 12610 | 12610 | 12610 | 155 |
| 526 | 20250415 | 095300 | 626941405 | 12610 | 12610 | 12610 | 12610 | 39 |
| 527 | 20250415 | 095200 | 626449615 | 12620 | 12570 | 12620 | 12570 | 974 |
| 528 | 20250415 | 095100 | 614178585 | 12570 | 12560 | 12570 | 12560 | 125 |
| 529 | 20250415 | 095000 | 612608485 | 12560 | 12570 | 12570 | 12560 | 88 |
| 530 | 20250415 | 094900 | 611502415 | 12580 | 12580 | 12590 | 12580 | 227 |
| 531 | 20250415 | 094800 | 608646345 | 12580 | 12570 | 12580 | 12570 | 96 |
| 532 | 20250415 | 094700 | 607438775 | 12580 | 12560 | 12580 | 12550 | 277 |
| 533 | 20250415 | 094600 | 603956465 | 12560 | 12560 | 12560 | 12560 | 11 |
| 534 | 20250415 | 094500 | 603818305 | 12560 | 12570 | 12580 | 12560 | 228 |
| 535 | 20250415 | 094400 | 600952925 | 12580 | 12600 | 12600 | 12570 | 202 |
| 536 | 20250415 | 094300 | 598412295 | 12610 | 12610 | 12610 | 12570 | 4206 |
| 537 | 20250415 | 094200 | 545385025 | 12610 | 12580 | 12610 | 12550 | 49 |
| 538 | 20250415 | 094100 | 544768805 | 12570 | 12560 | 12570 | 12560 | 2081 |
| 539 | 20250415 | 094000 | 518612955 | 12560 | 12570 | 12580 | 12560 | 1040 |
| 540 | 20250415 | 093900 | 505540105 | 12570 | 12560 | 12570 | 12560 | 301 |
| 541 | 20250415 | 093800 | 501757575 | 12560 | 12570 | 12570 | 12560 | 420 |
| 542 | 20250415 | 093700 | 496478605 | 12580 | 12590 | 12590 | 12580 | 313 |
| 543 | 20250415 | 093600 | 492538575 | 12580 | 12590 | 12600 | 12570 | 1731 |
| 544 | 20250415 | 093500 | 470756535 | 12600 | 12600 | 12610 | 12600 | 204 |
| 545 | 20250415 | 093400 | 468185155 | 12600 | 12630 | 12630 | 12600 | 1407 |
| 546 | 20250415 | 093300 | 450437215 | 12630 | 12630 | 12630 | 12620 | 734 |
| 547 | 20250415 | 093200 | 441170655 | 12630 | 12650 | 12650 | 12630 | 463 |
| 548 | 20250415 | 093100 | 435320755 | 12660 | 12660 | 12670 | 12620 | 456 |
| 549 | 20250415 | 093000 | 429548635 | 12670 | 12620 | 12670 | 12620 | 598 |
| 550 | 20250415 | 092900 | 421986685 | 12630 | 12640 | 12660 | 12610 | 857 |
| 551 | 20250415 | 092800 | 411158755 | 12650 | 12590 | 12650 | 12590 | 234 |
| 552 | 20250415 | 092700 | 408201775 | 12590 | 12580 | 12640 | 12570 | 1364 |
| 553 | 20250415 | 092600 | 390993245 | 12610 | 12550 | 12610 | 12550 | 1401 |
| 554 | 20250415 | 092500 | 373360455 | 12550 | 12550 | 12550 | 12530 | 160 |
| 555 | 20250415 | 092400 | 371352515 | 12520 | 12520 | 12520 | 12510 | 652 |
| 556 | 20250415 | 092300 | 363195805 | 12500 | 12510 | 12510 | 12500 | 431 |
| 557 | 20250415 | 092200 | 357806965 | 12510 | 12520 | 12590 | 12510 | 1882 |
| 558 | 20250415 | 092100 | 334252465 | 12530 | 12510 | 12590 | 12510 | 1016 |
| 559 | 20250415 | 092000 | 321507205 | 12540 | 12500 | 12570 | 12490 | 394 |
| 560 | 20250415 | 091900 | 316575455 | 12500 | 12510 | 12570 | 12500 | 815 |
| 561 | 20250415 | 091800 | 306346405 | 12520 | 12520 | 12530 | 12510 | 473 |
| 562 | 20250415 | 091700 | 300424245 | 12520 | 12530 | 12530 | 12520 | 46 |
| 563 | 20250415 | 091600 | 299848275 | 12540 | 12560 | 12560 | 12540 | 82 |
| 564 | 20250415 | 091500 | 298819955 | 12560 | 12560 | 12560 | 12490 | 577 |
| 565 | 20250415 | 091400 | 291603045 | 12520 | 12460 | 12620 | 12460 | 1453 |
| 566 | 20250415 | 091300 | 273345205 | 12450 | 12430 | 12460 | 12430 | 1677 |
| 567 | 20250415 | 091200 | 252481215 | 12430 | 12430 | 12450 | 12420 | 814 |
| 568 | 20250415 | 091100 | 242363405 | 12430 | 12430 | 12440 | 12420 | 650 |
| 569 | 20250415 | 091000 | 234282675 | 12430 | 12430 | 12440 | 12430 | 413 |
| 570 | 20250415 | 090900 | 229148445 | 12430 | 12450 | 12450 | 12430 | 785 |
| 571 | 20250415 | 090800 | 219383875 | 12450 | 12460 | 12460 | 12440 | 115 |
| 572 | 20250415 | 090700 | 217951855 | 12470 | 12470 | 12490 | 12430 | 521 |
| 573 | 20250415 | 090600 | 211463585 | 12470 | 12500 | 12500 | 12440 | 1519 |
| 574 | 20250415 | 090500 | 192522005 | 12500 | 12510 | 12510 | 12500 | 900 |
| 575 | 20250415 | 090400 | 181271195 | 12500 | 12440 | 12530 | 12410 | 1798 |
| 576 | 20250415 | 090300 | 158906565 | 12440 | 12560 | 12560 | 12440 | 6102 |
| 577 | 20250415 | 090200 | 82685770 | 12560 | 12580 | 12580 | 12560 | 677 |
| 578 | 20250415 | 090100 | 74174660 | 12580 | 12560 | 12630 | 12560 | 1816 |
| 579 | 20250415 | 090000 | 51352000 | 12570 | 12630 | 12650 | 12570 | 4068 |