29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 3 | 20250417 | 185300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 4 | 20250417 | 185200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 5 | 20250417 | 185100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 6 | 20250417 | 185000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 7 | 20250417 | 184900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 8 | 20250417 | 184800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 9 | 20250417 | 184700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 10 | 20250417 | 184600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 11 | 20250417 | 184500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 12 | 20250417 | 184400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 13 | 20250417 | 184300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 14 | 20250417 | 184200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 15 | 20250417 | 184100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 16 | 20250417 | 184000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 17 | 20250417 | 183900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 18 | 20250417 | 183800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 19 | 20250417 | 183700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 20 | 20250417 | 183600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 21 | 20250417 | 183500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 22 | 20250417 | 183400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 23 | 20250417 | 183300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 24 | 20250417 | 183200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 25 | 20250417 | 183100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 26 | 20250417 | 183000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 27 | 20250417 | 182900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 28 | 20250417 | 182800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 29 | 20250417 | 182700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 30 | 20250417 | 182600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 31 | 20250417 | 182500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 32 | 20250417 | 182400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 33 | 20250417 | 182300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 34 | 20250417 | 182200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 35 | 20250417 | 182100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 36 | 20250417 | 182000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 37 | 20250417 | 181900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 38 | 20250417 | 181800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 39 | 20250417 | 181700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 40 | 20250417 | 181600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 41 | 20250417 | 181500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 42 | 20250417 | 181400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 43 | 20250417 | 181300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 44 | 20250417 | 181200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 45 | 20250417 | 181100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 46 | 20250417 | 181000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 47 | 20250417 | 180900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 48 | 20250417 | 180800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 49 | 20250417 | 180700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 50 | 20250417 | 180600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 51 | 20250417 | 180500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 52 | 20250417 | 180400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 53 | 20250417 | 180300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 54 | 20250417 | 180200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 55 | 20250417 | 180100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 56 | 20250417 | 180000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 57 | 20250417 | 175900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 58 | 20250417 | 175800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 59 | 20250417 | 175700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 60 | 20250417 | 175600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 61 | 20250417 | 175500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 62 | 20250417 | 175400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 63 | 20250417 | 175300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 64 | 20250417 | 175200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 65 | 20250417 | 175100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 66 | 20250417 | 175000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 67 | 20250417 | 174900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 68 | 20250417 | 174800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 69 | 20250417 | 174700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 70 | 20250417 | 174600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 71 | 20250417 | 174500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 72 | 20250417 | 174400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 73 | 20250417 | 174300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 74 | 20250417 | 174200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 75 | 20250417 | 174100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 76 | 20250417 | 174000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 77 | 20250417 | 173900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 78 | 20250417 | 173800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 79 | 20250417 | 173700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 80 | 20250417 | 173600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 81 | 20250417 | 173500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 82 | 20250417 | 173400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 83 | 20250417 | 173300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 84 | 20250417 | 173200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 85 | 20250417 | 173100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 86 | 20250417 | 173000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 87 | 20250417 | 172900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 88 | 20250417 | 172800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 89 | 20250417 | 172700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 90 | 20250417 | 172600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 91 | 20250417 | 172500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 92 | 20250417 | 172400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 93 | 20250417 | 172300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 94 | 20250417 | 172200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 95 | 20250417 | 172100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 96 | 20250417 | 172000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 97 | 20250417 | 171900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 98 | 20250417 | 171800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 99 | 20250417 | 171700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 100 | 20250417 | 171600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 101 | 20250417 | 171500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 102 | 20250417 | 171400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 103 | 20250417 | 171300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 104 | 20250417 | 171200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 105 | 20250417 | 171100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 106 | 20250417 | 171000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 107 | 20250417 | 170900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 108 | 20250417 | 170800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 109 | 20250417 | 170700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 110 | 20250417 | 170600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 111 | 20250417 | 170500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 112 | 20250417 | 170400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 113 | 20250417 | 170300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 114 | 20250417 | 170200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 115 | 20250417 | 170100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 116 | 20250417 | 170000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 117 | 20250417 | 165900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 118 | 20250417 | 165800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 119 | 20250417 | 165700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 120 | 20250417 | 165600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 121 | 20250417 | 165500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 122 | 20250417 | 165400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 123 | 20250417 | 165300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 124 | 20250417 | 165200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 125 | 20250417 | 165100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 126 | 20250417 | 165000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 127 | 20250417 | 164900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 128 | 20250417 | 164800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 129 | 20250417 | 164700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 130 | 20250417 | 164600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 131 | 20250417 | 164500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 132 | 20250417 | 164400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 133 | 20250417 | 164300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 134 | 20250417 | 164200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 135 | 20250417 | 164100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 136 | 20250417 | 164000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 137 | 20250417 | 163900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 138 | 20250417 | 163800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 139 | 20250417 | 163700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 140 | 20250417 | 163600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 141 | 20250417 | 163500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 142 | 20250417 | 163400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 143 | 20250417 | 163300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 144 | 20250417 | 163200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 145 | 20250417 | 163100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 146 | 20250417 | 163000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 147 | 20250417 | 162900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 148 | 20250417 | 162800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 149 | 20250417 | 162700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 150 | 20250417 | 162600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 151 | 20250417 | 162500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 152 | 20250417 | 162400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 153 | 20250417 | 162300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 154 | 20250417 | 162200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 155 | 20250417 | 162100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 156 | 20250417 | 162000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 157 | 20250417 | 161900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 158 | 20250417 | 161800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 159 | 20250417 | 161700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 160 | 20250417 | 161600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 161 | 20250417 | 161500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 162 | 20250417 | 161400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 163 | 20250417 | 161300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 164 | 20250417 | 161200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 165 | 20250417 | 161100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 166 | 20250417 | 161000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 167 | 20250417 | 160900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 168 | 20250417 | 160800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 169 | 20250417 | 160700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 170 | 20250417 | 160600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 171 | 20250417 | 160500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 172 | 20250417 | 160400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 173 | 20250417 | 160300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 174 | 20250417 | 160200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 175 | 20250417 | 160100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 176 | 20250417 | 160000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 177 | 20250417 | 155900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 178 | 20250417 | 155800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 179 | 20250417 | 155700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 180 | 20250417 | 155600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 181 | 20250417 | 155500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 182 | 20250417 | 155400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 183 | 20250417 | 155300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 184 | 20250417 | 155200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 185 | 20250417 | 155100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 186 | 20250417 | 155000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 187 | 20250417 | 154900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 188 | 20250417 | 154800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 189 | 20250417 | 154700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 190 | 20250417 | 154600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 191 | 20250417 | 154500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 192 | 20250417 | 154400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 193 | 20250417 | 154300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 194 | 20250417 | 154200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 195 | 20250417 | 154100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 196 | 20250417 | 154000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 197 | 20250417 | 153900 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 198 | 20250417 | 153800 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 199 | 20250417 | 153700 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 200 | 20250417 | 153600 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 201 | 20250417 | 153500 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 202 | 20250417 | 153400 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 203 | 20250417 | 153300 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 204 | 20250417 | 153200 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 205 | 20250417 | 153100 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 0 |
| 206 | 20250417 | 153000 | 2283126355 | 7690 | 7690 | 7690 | 7690 | 1562 |
| 207 | 20250417 | 152900 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 208 | 20250417 | 152800 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 209 | 20250417 | 152700 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 210 | 20250417 | 152600 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 211 | 20250417 | 152500 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 212 | 20250417 | 152400 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 213 | 20250417 | 152300 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 214 | 20250417 | 152200 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 215 | 20250417 | 152100 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 216 | 20250417 | 152000 | 2271114575 | 7700 | 7700 | 7700 | 7700 | 0 |
| 217 | 20250417 | 151900 | 2271114575 | 7700 | 7690 | 7700 | 7680 | 1124 |
| 218 | 20250417 | 151800 | 2262461465 | 7690 | 7680 | 7690 | 7670 | 473 |
| 219 | 20250417 | 151700 | 2258831145 | 7690 | 7685 | 7690 | 7680 | 383 |
| 220 | 20250417 | 151600 | 2255889020 | 7685 | 7685 | 7690 | 7670 | 219 |
| 221 | 20250417 | 151500 | 2254206180 | 7700 | 7680 | 7700 | 7670 | 279 |
| 222 | 20250417 | 151400 | 2252063770 | 7700 | 7700 | 7700 | 7700 | 5 |
| 223 | 20250417 | 151300 | 2252025270 | 7680 | 7680 | 7680 | 7680 | 0 |
| 224 | 20250417 | 151200 | 2252025270 | 7680 | 7690 | 7690 | 7680 | 203 |
| 225 | 20250417 | 151100 | 2250464750 | 7700 | 7700 | 7700 | 7700 | 15 |
| 226 | 20250417 | 151000 | 2250349250 | 7700 | 7720 | 7720 | 7700 | 26 |
| 227 | 20250417 | 150900 | 2250148900 | 7740 | 7740 | 7740 | 7740 | 15 |
| 228 | 20250417 | 150800 | 2250032800 | 7740 | 7700 | 7740 | 7700 | 2607 |
| 229 | 20250417 | 150700 | 2229889970 | 7660 | 7710 | 7710 | 7660 | 1789 |
| 230 | 20250417 | 150600 | 2216151880 | 7710 | 7700 | 7710 | 7700 | 588 |
| 231 | 20250417 | 150500 | 2211623020 | 7700 | 7680 | 7700 | 7680 | 441 |
| 232 | 20250417 | 150400 | 2208232160 | 7670 | 7670 | 7670 | 7670 | 3 |
| 233 | 20250417 | 150300 | 2208209150 | 7680 | 7680 | 7680 | 7680 | 1 |
| 234 | 20250417 | 150200 | 2208201470 | 7690 | 7690 | 7690 | 7690 | 58 |
| 235 | 20250417 | 150100 | 2207755450 | 7700 | 7700 | 7700 | 7700 | 0 |
| 236 | 20250417 | 150000 | 2207755450 | 7700 | 7700 | 7700 | 7700 | 1 |
| 237 | 20250417 | 145900 | 2207747750 | 7690 | 7690 | 7690 | 7690 | 0 |
| 238 | 20250417 | 145800 | 2207747750 | 7690 | 7700 | 7700 | 7690 | 32 |
| 239 | 20250417 | 145700 | 2207501650 | 7660 | 7680 | 7680 | 7650 | 1369 |
| 240 | 20250417 | 145600 | 2197023260 | 7680 | 7690 | 7690 | 7680 | 363 |
| 241 | 20250417 | 145500 | 2194232330 | 7690 | 7700 | 7700 | 7690 | 148 |
| 242 | 20250417 | 145400 | 2193093730 | 7700 | 7710 | 7710 | 7700 | 975 |
| 243 | 20250417 | 145300 | 2185586100 | 7710 | 7705 | 7710 | 7705 | 200 |
| 244 | 20250417 | 145200 | 2184044110 | 7720 | 7720 | 7720 | 7720 | 0 |
| 245 | 20250417 | 145100 | 2184044110 | 7720 | 7720 | 7720 | 7720 | 119 |
| 246 | 20250417 | 145000 | 2183125430 | 7720 | 7720 | 7720 | 7720 | 97 |
| 247 | 20250417 | 144900 | 2182376590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 248 | 20250417 | 144800 | 2182376590 | 7730 | 7730 | 7730 | 7730 | 30 |
| 249 | 20250417 | 144700 | 2182144690 | 7730 | 7710 | 7730 | 7710 | 129 |
| 250 | 20250417 | 144600 | 2181149540 | 7740 | 7740 | 7740 | 7740 | 9 |
| 251 | 20250417 | 144500 | 2181079880 | 7740 | 7730 | 7740 | 7720 | 69 |
| 252 | 20250417 | 144400 | 2180546630 | 7730 | 7730 | 7730 | 7730 | 200 |
| 253 | 20250417 | 144300 | 2179000630 | 7740 | 7720 | 7740 | 7720 | 96 |
| 254 | 20250417 | 144200 | 2178258560 | 7740 | 7740 | 7740 | 7740 | 14 |
| 255 | 20250417 | 144100 | 2178150200 | 7740 | 7700 | 7740 | 7680 | 2282 |
| 256 | 20250417 | 144000 | 2160534380 | 7700 | 7690 | 7700 | 7690 | 1153 |
| 257 | 20250417 | 143900 | 2151658040 | 7690 | 7680 | 7690 | 7680 | 193 |
| 258 | 20250417 | 143800 | 2150175500 | 7690 | 7680 | 7690 | 7680 | 50 |
| 259 | 20250417 | 143700 | 2149791370 | 7680 | 7680 | 7680 | 7680 | 154 |
| 260 | 20250417 | 143600 | 2148608650 | 7680 | 7680 | 7680 | 7680 | 7 |
| 261 | 20250417 | 143500 | 2148554890 | 7650 | 7650 | 7650 | 7650 | 10 |
| 262 | 20250417 | 143400 | 2148478390 | 7680 | 7680 | 7680 | 7680 | 0 |
| 263 | 20250417 | 143300 | 2148478390 | 7680 | 7660 | 7680 | 7650 | 110 |
| 264 | 20250417 | 143200 | 2147634970 | 7650 | 7670 | 7670 | 7650 | 1286 |
| 265 | 20250417 | 143100 | 2137785840 | 7670 | 7680 | 7680 | 7670 | 4210 |
| 266 | 20250417 | 143000 | 2105485400 | 7690 | 7690 | 7690 | 7690 | 16 |
| 267 | 20250417 | 142900 | 2105362360 | 7700 | 7700 | 7710 | 7700 | 11 |
| 268 | 20250417 | 142800 | 2105277650 | 7690 | 7690 | 7690 | 7690 | 6 |
| 269 | 20250417 | 142700 | 2105231510 | 7710 | 7710 | 7710 | 7710 | 0 |
| 270 | 20250417 | 142600 | 2105231510 | 7710 | 7710 | 7710 | 7710 | 0 |
| 271 | 20250417 | 142500 | 2105231510 | 7710 | 7710 | 7710 | 7710 | 0 |
| 272 | 20250417 | 142400 | 2105231510 | 7710 | 7690 | 7710 | 7690 | 253 |
| 273 | 20250417 | 142300 | 2103285920 | 7690 | 7690 | 7690 | 7690 | 348 |
| 274 | 20250417 | 142200 | 2100609800 | 7690 | 7720 | 7720 | 7690 | 200 |
| 275 | 20250417 | 142100 | 2099068800 | 7720 | 7720 | 7720 | 7720 | 0 |
| 276 | 20250417 | 142000 | 2099068800 | 7720 | 7700 | 7720 | 7690 | 693 |
| 277 | 20250417 | 141900 | 2093735980 | 7700 | 7700 | 7700 | 7700 | 0 |
| 278 | 20250417 | 141800 | 2093735980 | 7700 | 7700 | 7700 | 7700 | 1 |
| 279 | 20250417 | 141700 | 2093728280 | 7700 | 7700 | 7700 | 7700 | 25 |
| 280 | 20250417 | 141600 | 2093535780 | 7700 | 7710 | 7710 | 7700 | 459 |
| 281 | 20250417 | 141500 | 2089999510 | 7720 | 7740 | 7740 | 7720 | 269 |
| 282 | 20250417 | 141400 | 2087919410 | 7740 | 7740 | 7740 | 7740 | 0 |
| 283 | 20250417 | 141300 | 2087919410 | 7740 | 7720 | 7740 | 7720 | 1183 |
| 284 | 20250417 | 141200 | 2078779950 | 7750 | 7720 | 7750 | 7720 | 15 |
| 285 | 20250417 | 141100 | 2078664120 | 7750 | 7750 | 7750 | 7750 | 198 |
| 286 | 20250417 | 141000 | 2077129620 | 7750 | 7750 | 7750 | 7750 | 300 |
| 287 | 20250417 | 140900 | 2074804620 | 7750 | 7710 | 7750 | 7710 | 301 |
| 288 | 20250417 | 140800 | 2072483870 | 7750 | 7705 | 7750 | 7705 | 386 |
| 289 | 20250417 | 140700 | 2069507820 | 7705 | 7715 | 7715 | 7705 | 225 |
| 290 | 20250417 | 140600 | 2067772950 | 7715 | 7715 | 7715 | 7715 | 118 |
| 291 | 20250417 | 140500 | 2066862580 | 7715 | 7740 | 7740 | 7710 | 1328 |
| 292 | 20250417 | 140400 | 2056610780 | 7740 | 7740 | 7740 | 7740 | 21 |
| 293 | 20250417 | 140300 | 2056448240 | 7740 | 7750 | 7750 | 7740 | 231 |
| 294 | 20250417 | 140200 | 2054660250 | 7750 | 7740 | 7750 | 7740 | 352 |
| 295 | 20250417 | 140100 | 2051935150 | 7740 | 7750 | 7750 | 7730 | 163 |
| 296 | 20250417 | 140000 | 2050672530 | 7730 | 7760 | 7760 | 7730 | 508 |
| 297 | 20250417 | 135900 | 2046740620 | 7760 | 7770 | 7770 | 7750 | 973 |
| 298 | 20250417 | 135800 | 2039183120 | 7770 | 7750 | 7770 | 7740 | 2718 |
| 299 | 20250417 | 135700 | 2018106780 | 7750 | 7720 | 7750 | 7720 | 8490 |
| 300 | 20250417 | 135600 | 1952359560 | 7730 | 7740 | 7740 | 7700 | 204 |
| 301 | 20250417 | 135500 | 1950781650 | 7740 | 7720 | 7740 | 7690 | 516 |
| 302 | 20250417 | 135400 | 1946795420 | 7730 | 7710 | 7730 | 7710 | 146 |
| 303 | 20250417 | 135300 | 1945669150 | 7710 | 7720 | 7720 | 7690 | 778 |
| 304 | 20250417 | 135200 | 1939676810 | 7690 | 7690 | 7690 | 7690 | 50 |
| 305 | 20250417 | 135100 | 1939292310 | 7720 | 7710 | 7720 | 7690 | 209 |
| 306 | 20250417 | 135000 | 1937679920 | 7710 | 7710 | 7710 | 7710 | 27 |
| 307 | 20250417 | 134900 | 1937471750 | 7680 | 7680 | 7680 | 7680 | 0 |
| 308 | 20250417 | 134800 | 1937471750 | 7680 | 7680 | 7680 | 7680 | 14 |
| 309 | 20250417 | 134700 | 1937364230 | 7670 | 7720 | 7720 | 7670 | 2114 |
| 310 | 20250417 | 134600 | 1921115050 | 7720 | 7710 | 7720 | 7710 | 68 |
| 311 | 20250417 | 134500 | 1920590130 | 7700 | 7720 | 7720 | 7700 | 231 |
| 312 | 20250417 | 134400 | 1918807760 | 7720 | 7710 | 7720 | 7710 | 46 |
| 313 | 20250417 | 134300 | 1918453090 | 7710 | 7700 | 7710 | 7700 | 4 |
| 314 | 20250417 | 134200 | 1918422280 | 7700 | 7710 | 7720 | 7700 | 308 |
| 315 | 20250417 | 134100 | 1916049440 | 7710 | 7710 | 7720 | 7710 | 647 |
| 316 | 20250417 | 134000 | 1911055005 | 7700 | 7710 | 7710 | 7700 | 69 |
| 317 | 20250417 | 133900 | 1910523205 | 7700 | 7700 | 7700 | 7700 | 3 |
| 318 | 20250417 | 133800 | 1910500105 | 7690 | 7690 | 7690 | 7690 | 106 |
| 319 | 20250417 | 133700 | 1909684965 | 7690 | 7710 | 7710 | 7690 | 226 |
| 320 | 20250417 | 133600 | 1907945425 | 7710 | 7710 | 7710 | 7700 | 635 |
| 321 | 20250417 | 133500 | 1903054395 | 7700 | 7690 | 7700 | 7690 | 170 |
| 322 | 20250417 | 133400 | 1901746035 | 7690 | 7700 | 7700 | 7690 | 8 |
| 323 | 20250417 | 133300 | 1901684505 | 7700 | 7700 | 7700 | 7700 | 888 |
| 324 | 20250417 | 133200 | 1894846905 | 7700 | 7700 | 7700 | 7700 | 2 |
| 325 | 20250417 | 133100 | 1894831505 | 7700 | 7710 | 7710 | 7700 | 110 |
| 326 | 20250417 | 133000 | 1893984205 | 7710 | 7730 | 7730 | 7710 | 1405 |
| 327 | 20250417 | 132900 | 1883129095 | 7730 | 7700 | 7730 | 7700 | 431 |
| 328 | 20250417 | 132800 | 1879808405 | 7700 | 7690 | 7700 | 7690 | 195 |
| 329 | 20250417 | 132700 | 1878306915 | 7740 | 7700 | 7750 | 7700 | 3496 |
| 330 | 20250417 | 132600 | 1851228615 | 7700 | 7690 | 7700 | 7690 | 1041 |
| 331 | 20250417 | 132500 | 1843213325 | 7660 | 7660 | 7660 | 7660 | 196 |
| 332 | 20250417 | 132400 | 1841711965 | 7680 | 7730 | 7750 | 7680 | 1589 |
| 333 | 20250417 | 132300 | 1829425595 | 7700 | 7660 | 7750 | 7650 | 20934 |
| 334 | 20250417 | 132200 | 1668319975 | 7670 | 7670 | 7670 | 7670 | 10 |
| 335 | 20250417 | 132100 | 1668243275 | 7670 | 7670 | 7670 | 7670 | 5 |
| 336 | 20250417 | 132000 | 1668204925 | 7670 | 7660 | 7670 | 7660 | 124 |
| 337 | 20250417 | 131900 | 1667254045 | 7670 | 7650 | 7670 | 7650 | 223 |
| 338 | 20250417 | 131800 | 1665547635 | 7660 | 7640 | 7660 | 7640 | 294 |
| 339 | 20250417 | 131700 | 1663296155 | 7630 | 7640 | 7640 | 7630 | 66 |
| 340 | 20250417 | 131600 | 1662792475 | 7630 | 7630 | 7630 | 7630 | 0 |
| 341 | 20250417 | 131500 | 1662792475 | 7630 | 7630 | 7630 | 7630 | 0 |
| 342 | 20250417 | 131400 | 1662792475 | 7630 | 7630 | 7630 | 7630 | 0 |
| 343 | 20250417 | 131300 | 1662792475 | 7630 | 7630 | 7630 | 7630 | 0 |
| 344 | 20250417 | 131200 | 1662792475 | 7630 | 7670 | 7670 | 7630 | 23 |
| 345 | 20250417 | 131100 | 1662616105 | 7670 | 7670 | 7670 | 7670 | 0 |
| 346 | 20250417 | 131000 | 1662616105 | 7670 | 7670 | 7670 | 7670 | 0 |
| 347 | 20250417 | 130900 | 1662616105 | 7670 | 7670 | 7670 | 7670 | 0 |
| 348 | 20250417 | 130800 | 1662616105 | 7670 | 7670 | 7670 | 7670 | 10 |
| 349 | 20250417 | 130700 | 1662539405 | 7630 | 7630 | 7630 | 7630 | 100 |
| 350 | 20250417 | 130600 | 1661776405 | 7630 | 7670 | 7670 | 7630 | 1281 |
| 351 | 20250417 | 130500 | 1651980535 | 7670 | 7670 | 7670 | 7670 | 380 |
| 352 | 20250417 | 130400 | 1649065935 | 7670 | 7660 | 7670 | 7660 | 1455 |
| 353 | 20250417 | 130300 | 1637906655 | 7660 | 7660 | 7660 | 7660 | 184 |
| 354 | 20250417 | 130200 | 1636497215 | 7660 | 7660 | 7660 | 7660 | 241 |
| 355 | 20250417 | 130100 | 1634651155 | 7660 | 7670 | 7670 | 7660 | 112 |
| 356 | 20250417 | 130000 | 1633792135 | 7670 | 7670 | 7670 | 7670 | 1 |
| 357 | 20250417 | 125900 | 1633784465 | 7680 | 7680 | 7680 | 7680 | 0 |
| 358 | 20250417 | 125800 | 1633784465 | 7680 | 7680 | 7680 | 7680 | 100 |
| 359 | 20250417 | 125700 | 1633016465 | 7680 | 7670 | 7680 | 7670 | 1332 |
| 360 | 20250417 | 125600 | 1622798015 | 7670 | 7670 | 7670 | 7670 | 200 |
| 361 | 20250417 | 125500 | 1621264015 | 7680 | 7680 | 7680 | 7680 | 422 |
| 362 | 20250417 | 125400 | 1618023055 | 7680 | 7670 | 7680 | 7670 | 3386 |
| 363 | 20250417 | 125300 | 1592037065 | 7670 | 7670 | 7670 | 7670 | 12 |
| 364 | 20250417 | 125200 | 1591945025 | 7670 | 7670 | 7670 | 7670 | 522 |
| 365 | 20250417 | 125100 | 1587941285 | 7670 | 7670 | 7670 | 7670 | 0 |
| 366 | 20250417 | 125000 | 1587941285 | 7670 | 7670 | 7670 | 7670 | 97 |
| 367 | 20250417 | 124900 | 1587197295 | 7670 | 7670 | 7670 | 7670 | 20 |
| 368 | 20250417 | 124800 | 1587043895 | 7670 | 7660 | 7670 | 7660 | 1516 |
| 369 | 20250417 | 124700 | 1575431315 | 7660 | 7640 | 7660 | 7640 | 1184 |
| 370 | 20250417 | 124600 | 1566371855 | 7650 | 7650 | 7650 | 7650 | 0 |
| 371 | 20250417 | 124500 | 1566371855 | 7650 | 7650 | 7650 | 7650 | 0 |
| 372 | 20250417 | 124400 | 1566371855 | 7650 | 7650 | 7650 | 7650 | 800 |
| 373 | 20250417 | 124300 | 1560251855 | 7640 | 7640 | 7640 | 7640 | 0 |
| 374 | 20250417 | 124200 | 1560251855 | 7640 | 7640 | 7640 | 7640 | 798 |
| 375 | 20250417 | 124100 | 1554155135 | 7640 | 7630 | 7640 | 7630 | 132 |
| 376 | 20250417 | 124000 | 1553147505 | 7640 | 7640 | 7640 | 7640 | 10 |
| 377 | 20250417 | 123900 | 1553071105 | 7640 | 7640 | 7640 | 7640 | 0 |
| 378 | 20250417 | 123800 | 1553071105 | 7640 | 7640 | 7640 | 7640 | 0 |
| 379 | 20250417 | 123700 | 1553071105 | 7640 | 7640 | 7640 | 7640 | 2 |
| 380 | 20250417 | 123600 | 1553055825 | 7650 | 7650 | 7650 | 7650 | 200 |
| 381 | 20250417 | 123500 | 1551525825 | 7650 | 7610 | 7650 | 7610 | 227 |
| 382 | 20250417 | 123400 | 1549792725 | 7610 | 7610 | 7610 | 7610 | 0 |
| 383 | 20250417 | 123300 | 1549792725 | 7610 | 7610 | 7610 | 7610 | 16 |
| 384 | 20250417 | 123200 | 1549670965 | 7600 | 7600 | 7600 | 7600 | 203 |
| 385 | 20250417 | 123100 | 1548128165 | 7600 | 7600 | 7600 | 7600 | 63 |
| 386 | 20250417 | 123000 | 1547649365 | 7600 | 7600 | 7600 | 7600 | 0 |
| 387 | 20250417 | 122900 | 1547649365 | 7600 | 7600 | 7600 | 7600 | 0 |
| 388 | 20250417 | 122800 | 1547649365 | 7600 | 7620 | 7620 | 7600 | 300 |
| 389 | 20250417 | 122700 | 1545365715 | 7640 | 7640 | 7640 | 7640 | 0 |
| 390 | 20250417 | 122600 | 1545365715 | 7640 | 7640 | 7640 | 7640 | 65 |
| 391 | 20250417 | 122500 | 1544869115 | 7650 | 7650 | 7650 | 7650 | 0 |
| 392 | 20250417 | 122400 | 1544869115 | 7650 | 7650 | 7650 | 7650 | 1338 |
| 393 | 20250417 | 122300 | 1534633415 | 7650 | 7650 | 7650 | 7650 | 981 |
| 394 | 20250417 | 122200 | 1527128765 | 7650 | 7650 | 7650 | 7650 | 150 |
| 395 | 20250417 | 122100 | 1525981265 | 7650 | 7610 | 7650 | 7610 | 21 |
| 396 | 20250417 | 122000 | 1525821415 | 7620 | 7640 | 7640 | 7620 | 1246 |
| 397 | 20250417 | 121900 | 1516305495 | 7660 | 7660 | 7660 | 7650 | 1422 |
| 398 | 20250417 | 121800 | 1505426705 | 7660 | 7650 | 7660 | 7650 | 12 |
| 399 | 20250417 | 121700 | 1505334895 | 7650 | 7650 | 7650 | 7650 | 1718 |
| 400 | 20250417 | 121600 | 1492192195 | 7640 | 7640 | 7640 | 7640 | 35 |
| 401 | 20250417 | 121500 | 1491924795 | 7630 | 7630 | 7630 | 7630 | 70 |
| 402 | 20250417 | 121400 | 1491390695 | 7630 | 7630 | 7630 | 7630 | 300 |
| 403 | 20250417 | 121300 | 1489101695 | 7630 | 7640 | 7640 | 7630 | 350 |
| 404 | 20250417 | 121200 | 1486428195 | 7650 | 7630 | 7650 | 7630 | 2935 |
| 405 | 20250417 | 121100 | 1464015645 | 7630 | 7610 | 7630 | 7610 | 116 |
| 406 | 20250417 | 121000 | 1463132565 | 7630 | 7620 | 7630 | 7620 | 640 |
| 407 | 20250417 | 120900 | 1458250295 | 7610 | 7610 | 7610 | 7610 | 0 |
| 408 | 20250417 | 120800 | 1458250295 | 7610 | 7610 | 7610 | 7610 | 0 |
| 409 | 20250417 | 120700 | 1458250295 | 7610 | 7610 | 7620 | 7610 | 108 |
| 410 | 20250417 | 120600 | 1457427415 | 7610 | 7610 | 7610 | 7610 | 0 |
| 411 | 20250417 | 120500 | 1457427415 | 7610 | 7610 | 7610 | 7610 | 0 |
| 412 | 20250417 | 120400 | 1457427415 | 7610 | 7610 | 7610 | 7610 | 349 |
| 413 | 20250417 | 120300 | 1454771525 | 7610 | 7610 | 7610 | 7610 | 0 |
| 414 | 20250417 | 120200 | 1454771525 | 7610 | 7610 | 7610 | 7610 | 1 |
| 415 | 20250417 | 120100 | 1454763915 | 7610 | 7610 | 7610 | 7610 | 83 |
| 416 | 20250417 | 120000 | 1454132285 | 7610 | 7610 | 7610 | 7610 | 137 |
| 417 | 20250417 | 115900 | 1453089715 | 7610 | 7610 | 7610 | 7610 | 41 |
| 418 | 20250417 | 115800 | 1452777705 | 7600 | 7600 | 7600 | 7590 | 303 |
| 419 | 20250417 | 115700 | 1450477695 | 7590 | 7590 | 7590 | 7590 | 0 |
| 420 | 20250417 | 115600 | 1450477695 | 7590 | 7590 | 7590 | 7590 | 0 |
| 421 | 20250417 | 115500 | 1450477695 | 7590 | 7590 | 7590 | 7590 | 1 |
| 422 | 20250417 | 115400 | 1450470105 | 7600 | 7600 | 7600 | 7600 | 827 |
| 423 | 20250417 | 115300 | 1444184905 | 7600 | 7610 | 7610 | 7600 | 593 |
| 424 | 20250417 | 115200 | 1439672675 | 7610 | 7610 | 7610 | 7610 | 55 |
| 425 | 20250417 | 115100 | 1439254125 | 7610 | 7610 | 7610 | 7610 | 0 |
| 426 | 20250417 | 115000 | 1439254125 | 7610 | 7610 | 7610 | 7610 | 157 |
| 427 | 20250417 | 114900 | 1438059355 | 7610 | 7610 | 7610 | 7610 | 100 |
| 428 | 20250417 | 114800 | 1437298355 | 7630 | 7610 | 7630 | 7610 | 1975 |
| 429 | 20250417 | 114700 | 1422248205 | 7610 | 7610 | 7610 | 7610 | 0 |
| 430 | 20250417 | 114600 | 1422248205 | 7610 | 7610 | 7610 | 7610 | 0 |
| 431 | 20250417 | 114500 | 1422248205 | 7610 | 7610 | 7610 | 7610 | 0 |
| 432 | 20250417 | 114400 | 1422248205 | 7610 | 7610 | 7610 | 7610 | 0 |
| 433 | 20250417 | 114300 | 1422248205 | 7610 | 7610 | 7610 | 7600 | 280 |
| 434 | 20250417 | 114200 | 1420117550 | 7610 | 7610 | 7610 | 7610 | 260 |
| 435 | 20250417 | 114100 | 1418138950 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20250417 | 114000 | 1418138950 | 7620 | 7620 | 7620 | 7620 | 322 |
| 437 | 20250417 | 113900 | 1415685310 | 7620 | 7620 | 7620 | 7620 | 10 |
| 438 | 20250417 | 113800 | 1415609110 | 7630 | 7630 | 7630 | 7630 | 0 |
| 439 | 20250417 | 113700 | 1415609110 | 7630 | 7620 | 7630 | 7620 | 696 |
| 440 | 20250417 | 113600 | 1410300140 | 7620 | 7620 | 7620 | 7620 | 186 |
| 441 | 20250417 | 113500 | 1408882820 | 7630 | 7630 | 7630 | 7630 | 200 |
| 442 | 20250417 | 113400 | 1407356820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 443 | 20250417 | 113300 | 1407356820 | 7630 | 7630 | 7630 | 7630 | 1 |
| 444 | 20250417 | 113200 | 1407349190 | 7630 | 7630 | 7630 | 7630 | 3 |
| 445 | 20250417 | 113100 | 1407326300 | 7630 | 7620 | 7630 | 7620 | 10 |
| 446 | 20250417 | 113000 | 1407250090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 447 | 20250417 | 112900 | 1407250090 | 7630 | 7650 | 7650 | 7630 | 636 |
| 448 | 20250417 | 112800 | 1402391770 | 7650 | 7670 | 7670 | 7650 | 832 |
| 449 | 20250417 | 112700 | 1396016900 | 7660 | 7660 | 7670 | 7660 | 870 |
| 450 | 20250417 | 112600 | 1389352680 | 7660 | 7640 | 7660 | 7640 | 1087 |
| 451 | 20250417 | 112500 | 1381030235 | 7645 | 7650 | 7650 | 7645 | 189 |
| 452 | 20250417 | 112400 | 1379584500 | 7650 | 7650 | 7650 | 7640 | 91 |
| 453 | 20250417 | 112300 | 1378888440 | 7650 | 7640 | 7650 | 7640 | 745 |
| 454 | 20250417 | 112200 | 1373194070 | 7650 | 7660 | 7660 | 7650 | 43 |
| 455 | 20250417 | 112100 | 1372865110 | 7640 | 7640 | 7670 | 7640 | 3703 |
| 456 | 20250417 | 112000 | 1344540430 | 7640 | 7630 | 7640 | 7630 | 1441 |
| 457 | 20250417 | 111900 | 1333531680 | 7620 | 7620 | 7620 | 7620 | 200 |
| 458 | 20250417 | 111800 | 1332007680 | 7620 | 7610 | 7620 | 7610 | 6 |
| 459 | 20250417 | 111700 | 1331961970 | 7600 | 7620 | 7620 | 7600 | 19 |
| 460 | 20250417 | 111600 | 1331817530 | 7600 | 7600 | 7600 | 7600 | 347 |
| 461 | 20250417 | 111500 | 1329180330 | 7590 | 7640 | 7640 | 7590 | 1063 |
| 462 | 20250417 | 111400 | 1321097470 | 7640 | 7640 | 7640 | 7600 | 1589 |
| 463 | 20250417 | 111300 | 1308991630 | 7640 | 7630 | 7640 | 7630 | 915 |
| 464 | 20250417 | 111200 | 1302010170 | 7630 | 7630 | 7630 | 7620 | 134 |
| 465 | 20250417 | 111100 | 1300989060 | 7620 | 7630 | 7630 | 7620 | 211 |
| 466 | 20250417 | 111000 | 1299381130 | 7620 | 7620 | 7620 | 7610 | 1744 |
| 467 | 20250417 | 110900 | 1286092850 | 7620 | 7610 | 7620 | 7600 | 1773 |
| 468 | 20250417 | 110800 | 1272597330 | 7610 | 7610 | 7610 | 7610 | 62 |
| 469 | 20250417 | 110700 | 1272125510 | 7610 | 7610 | 7610 | 7610 | 1 |
| 470 | 20250417 | 110600 | 1272117900 | 7610 | 7600 | 7610 | 7600 | 371 |
| 471 | 20250417 | 110500 | 1269298090 | 7610 | 7610 | 7610 | 7610 | 44 |
| 472 | 20250417 | 110400 | 1268963250 | 7590 | 7590 | 7590 | 7590 | 0 |
| 473 | 20250417 | 110300 | 1268963250 | 7590 | 7600 | 7600 | 7590 | 20 |
| 474 | 20250417 | 110200 | 1268811350 | 7610 | 7610 | 7610 | 7610 | 55 |
| 475 | 20250417 | 110100 | 1268392800 | 7610 | 7610 | 7610 | 7610 | 102 |
| 476 | 20250417 | 110000 | 1267616580 | 7600 | 7590 | 7610 | 7590 | 121 |
| 477 | 20250417 | 105900 | 1266695950 | 7580 | 7590 | 7590 | 7580 | 99 |
| 478 | 20250417 | 105800 | 1265945520 | 7580 | 7590 | 7590 | 7580 | 220 |
| 479 | 20250417 | 105700 | 1264276720 | 7590 | 7620 | 7620 | 7590 | 145 |
| 480 | 20250417 | 105600 | 1263174220 | 7620 | 7620 | 7620 | 7620 | 199 |
| 481 | 20250417 | 105500 | 1261657840 | 7610 | 7610 | 7610 | 7610 | 8 |
| 482 | 20250417 | 105400 | 1261596960 | 7600 | 7600 | 7600 | 7600 | 367 |
| 483 | 20250417 | 105300 | 1258807760 | 7580 | 7600 | 7600 | 7580 | 91 |
| 484 | 20250417 | 105200 | 1258117960 | 7580 | 7590 | 7590 | 7580 | 161 |
| 485 | 20250417 | 105100 | 1256897480 | 7580 | 7590 | 7590 | 7580 | 3 |
| 486 | 20250417 | 105000 | 1256874730 | 7600 | 7580 | 7610 | 7580 | 1420 |
| 487 | 20250417 | 104900 | 1246078980 | 7600 | 7580 | 7600 | 7580 | 258 |
| 488 | 20250417 | 104800 | 1244122720 | 7550 | 7590 | 7590 | 7540 | 4040 |
| 489 | 20250417 | 104700 | 1213506550 | 7590 | 7580 | 7590 | 7580 | 900 |
| 490 | 20250417 | 104600 | 1206684540 | 7570 | 7570 | 7570 | 7570 | 1874 |
| 491 | 20250417 | 104500 | 1192498360 | 7570 | 7570 | 7570 | 7570 | 10 |
| 492 | 20250417 | 104400 | 1192422660 | 7560 | 7560 | 7560 | 7560 | 40 |
| 493 | 20250417 | 104300 | 1192120260 | 7560 | 7560 | 7560 | 7560 | 0 |
| 494 | 20250417 | 104200 | 1192120260 | 7560 | 7560 | 7560 | 7560 | 24 |
| 495 | 20250417 | 104100 | 1191938820 | 7570 | 7570 | 7570 | 7570 | 51 |
| 496 | 20250417 | 104000 | 1191552750 | 7560 | 7560 | 7560 | 7560 | 150 |
| 497 | 20250417 | 103900 | 1190418750 | 7560 | 7560 | 7560 | 7560 | 175 |
| 498 | 20250417 | 103800 | 1189095750 | 7560 | 7540 | 7560 | 7535 | 1075 |
| 499 | 20250417 | 103700 | 1180989250 | 7550 | 7540 | 7550 | 7540 | 309 |
| 500 | 20250417 | 103600 | 1178656710 | 7540 | 7570 | 7570 | 7530 | 3025 |
| 501 | 20250417 | 103500 | 1155791940 | 7570 | 7560 | 7570 | 7540 | 720 |
| 502 | 20250417 | 103400 | 1150348320 | 7560 | 7530 | 7560 | 7530 | 357 |
| 503 | 20250417 | 103300 | 1147658750 | 7530 | 7540 | 7560 | 7530 | 650 |
| 504 | 20250417 | 103200 | 1142754950 | 7560 | 7560 | 7560 | 7560 | 1 |
| 505 | 20250417 | 103100 | 1142747390 | 7560 | 7560 | 7560 | 7560 | 11 |
| 506 | 20250417 | 103000 | 1142664230 | 7560 | 7530 | 7560 | 7530 | 207 |
| 507 | 20250417 | 102900 | 1141102520 | 7560 | 7560 | 7560 | 7560 | 2071 |
| 508 | 20250417 | 102800 | 1125445760 | 7520 | 7520 | 7550 | 7520 | 1811 |
| 509 | 20250417 | 102700 | 1111803210 | 7520 | 7510 | 7520 | 7500 | 53 |
| 510 | 20250417 | 102600 | 1111405550 | 7500 | 7510 | 7510 | 7500 | 110 |
| 511 | 20250417 | 102500 | 1110579550 | 7500 | 7530 | 7530 | 7500 | 672 |
| 512 | 20250417 | 102400 | 1105536680 | 7530 | 7530 | 7540 | 7530 | 1045 |
| 513 | 20250417 | 102300 | 1097667820 | 7510 | 7510 | 7510 | 7510 | 163 |
| 514 | 20250417 | 102200 | 1096443690 | 7510 | 7500 | 7510 | 7500 | 101 |
| 515 | 20250417 | 102100 | 1095686180 | 7500 | 7510 | 7510 | 7500 | 1950 |
| 516 | 20250417 | 102000 | 1081060840 | 7500 | 7530 | 7530 | 7500 | 2178 |
| 517 | 20250417 | 101900 | 1064702430 | 7530 | 7530 | 7530 | 7530 | 274 |
| 518 | 20250417 | 101800 | 1062639210 | 7540 | 7560 | 7560 | 7540 | 2113 |
| 519 | 20250417 | 101700 | 1046676490 | 7550 | 7550 | 7550 | 7540 | 504 |
| 520 | 20250417 | 101600 | 1042872030 | 7560 | 7550 | 7560 | 7550 | 161 |
| 521 | 20250417 | 101500 | 1041656030 | 7540 | 7540 | 7540 | 7540 | 155 |
| 522 | 20250417 | 101400 | 1040487330 | 7540 | 7560 | 7560 | 7530 | 2157 |
| 523 | 20250417 | 101300 | 1024222670 | 7560 | 7550 | 7560 | 7550 | 27 |
| 524 | 20250417 | 101200 | 1024018810 | 7540 | 7540 | 7550 | 7540 | 61 |
| 525 | 20250417 | 101100 | 1023558340 | 7530 | 7520 | 7530 | 7520 | 98 |
| 526 | 20250417 | 101000 | 1022820580 | 7520 | 7520 | 7520 | 7520 | 201 |
| 527 | 20250417 | 100900 | 1021309060 | 7520 | 7520 | 7520 | 7520 | 20 |
| 528 | 20250417 | 100800 | 1021158660 | 7520 | 7510 | 7520 | 7510 | 524 |
| 529 | 20250417 | 100700 | 1017223180 | 7510 | 7510 | 7510 | 7510 | 840 |
| 530 | 20250417 | 100600 | 1010914780 | 7510 | 7510 | 7510 | 7510 | 200 |
| 531 | 20250417 | 100500 | 1009412780 | 7510 | 7500 | 7510 | 7500 | 1391 |
| 532 | 20250417 | 100400 | 998966520 | 7500 | 7510 | 7510 | 7500 | 120 |
| 533 | 20250417 | 100300 | 998065840 | 7510 | 7510 | 7510 | 7510 | 764 |
| 534 | 20250417 | 100200 | 992328200 | 7510 | 7510 | 7510 | 7510 | 0 |
| 535 | 20250417 | 100100 | 992328200 | 7510 | 7510 | 7510 | 7510 | 43 |
| 536 | 20250417 | 100000 | 992005270 | 7510 | 7500 | 7510 | 7500 | 20 |
| 537 | 20250417 | 095900 | 991855220 | 7510 | 7510 | 7510 | 7510 | 1 |
| 538 | 20250417 | 095800 | 991847710 | 7500 | 7490 | 7500 | 7490 | 17 |
| 539 | 20250417 | 095700 | 991720220 | 7500 | 7520 | 7520 | 7500 | 786 |
| 540 | 20250417 | 095600 | 985823420 | 7500 | 7500 | 7500 | 7500 | 1 |
| 541 | 20250417 | 095500 | 985815920 | 7500 | 7520 | 7520 | 7500 | 1527 |
| 542 | 20250417 | 095400 | 974352450 | 7560 | 7500 | 7560 | 7500 | 2529 |
| 543 | 20250417 | 095300 | 955327360 | 7500 | 7480 | 7500 | 7480 | 275 |
| 544 | 20250417 | 095200 | 953270070 | 7470 | 7480 | 7480 | 7470 | 366 |
| 545 | 20250417 | 095100 | 950534050 | 7480 | 7490 | 7490 | 7470 | 521 |
| 546 | 20250417 | 095000 | 946640560 | 7480 | 7480 | 7490 | 7480 | 107 |
| 547 | 20250417 | 094900 | 945840170 | 7480 | 7500 | 7500 | 7480 | 1870 |
| 548 | 20250417 | 094800 | 931831900 | 7500 | 7480 | 7500 | 7480 | 409 |
| 549 | 20250417 | 094700 | 928766830 | 7490 | 7490 | 7490 | 7480 | 314 |
| 550 | 20250417 | 094600 | 926416970 | 7480 | 7480 | 7480 | 7480 | 1000 |
| 551 | 20250417 | 094500 | 918936970 | 7470 | 7460 | 7470 | 7460 | 462 |
| 552 | 20250417 | 094400 | 915487540 | 7470 | 7460 | 7490 | 7460 | 516 |
| 553 | 20250417 | 094300 | 911631100 | 7450 | 7490 | 7490 | 7450 | 2139 |
| 554 | 20250417 | 094200 | 895647300 | 7470 | 7530 | 7540 | 7470 | 3321 |
| 555 | 20250417 | 094100 | 870703120 | 7520 | 7430 | 7550 | 7430 | 12321 |
| 556 | 20250417 | 094000 | 778223350 | 7420 | 7420 | 7420 | 7420 | 81 |
| 557 | 20250417 | 093900 | 777622330 | 7420 | 7390 | 7420 | 7375 | 2287 |
| 558 | 20250417 | 093800 | 760725900 | 7390 | 7430 | 7430 | 7370 | 1542 |
| 559 | 20250417 | 093700 | 749336480 | 7430 | 7420 | 7430 | 7420 | 5 |
| 560 | 20250417 | 093600 | 749299340 | 7420 | 7390 | 7430 | 7350 | 4567 |
| 561 | 20250417 | 093500 | 715657920 | 7420 | 7420 | 7430 | 7390 | 4129 |
| 562 | 20250417 | 093400 | 685080430 | 7420 | 7470 | 7470 | 7410 | 3725 |
| 563 | 20250417 | 093300 | 657418010 | 7440 | 7430 | 7470 | 7430 | 814 |
| 564 | 20250417 | 093200 | 651351930 | 7430 | 7480 | 7480 | 7430 | 2245 |
| 565 | 20250417 | 093100 | 634641400 | 7490 | 7460 | 7490 | 7460 | 1403 |
| 566 | 20250417 | 093000 | 624146110 | 7460 | 7420 | 7460 | 7410 | 3071 |
| 567 | 20250417 | 092900 | 601252680 | 7420 | 7430 | 7430 | 7400 | 2345 |
| 568 | 20250417 | 092800 | 583871600 | 7430 | 7430 | 7430 | 7410 | 7298 |
| 569 | 20250417 | 092700 | 529663180 | 7430 | 7460 | 7460 | 7430 | 2295 |
| 570 | 20250417 | 092600 | 512581550 | 7460 | 7460 | 7460 | 7410 | 1270 |
| 571 | 20250417 | 092500 | 503129460 | 7460 | 7430 | 7460 | 7380 | 3688 |
| 572 | 20250417 | 092400 | 475795250 | 7420 | 7470 | 7480 | 7400 | 11139 |
| 573 | 20250417 | 092300 | 393064490 | 7470 | 7480 | 7480 | 7470 | 745 |
| 574 | 20250417 | 092200 | 387496050 | 7480 | 7480 | 7500 | 7460 | 1078 |
| 575 | 20250417 | 092100 | 379436790 | 7480 | 7500 | 7500 | 7450 | 15253 |
| 576 | 20250417 | 092000 | 265408255 | 7510 | 7525 | 7525 | 7510 | 2838 |
| 577 | 20250417 | 091900 | 244090845 | 7520 | 7540 | 7540 | 7510 | 9253 |
| 578 | 20250417 | 091800 | 174429260 | 7540 | 7530 | 7550 | 7510 | 2213 |
| 579 | 20250417 | 091700 | 157770315 | 7530 | 7570 | 7570 | 7530 | 4314 |
| 580 | 20250417 | 091600 | 125159405 | 7570 | 7580 | 7580 | 7570 | 124 |
| 581 | 20250417 | 091500 | 124219685 | 7590 | 7580 | 7590 | 7570 | 120 |
| 582 | 20250417 | 091400 | 123310625 | 7590 | 7600 | 7600 | 7580 | 1952 |
| 583 | 20250417 | 091300 | 108496355 | 7600 | 7600 | 7600 | 7600 | 1800 |
| 584 | 20250417 | 091200 | 94816355 | 7600 | 7570 | 7600 | 7570 | 394 |
| 585 | 20250417 | 091100 | 91825735 | 7570 | 7590 | 7590 | 7570 | 101 |
| 586 | 20250417 | 091000 | 91059165 | 7590 | 7590 | 7590 | 7570 | 357 |
| 587 | 20250417 | 090900 | 88349655 | 7590 | 7575 | 7590 | 7560 | 902 |
| 588 | 20250417 | 090800 | 81517630 | 7575 | 7580 | 7600 | 7575 | 508 |
| 589 | 20250417 | 090700 | 77666930 | 7580 | 7560 | 7600 | 7560 | 1371 |
| 590 | 20250417 | 090600 | 67277130 | 7560 | 7570 | 7590 | 7520 | 2618 |
| 591 | 20250417 | 090500 | 47540010 | 7590 | 7580 | 7590 | 7540 | 1758 |
| 592 | 20250417 | 090400 | 34261230 | 7580 | 7600 | 7620 | 7575 | 1029 |
| 593 | 20250417 | 090300 | 26451980 | 7590 | 7620 | 7630 | 7580 | 420 |
| 594 | 20250417 | 090200 | 23255980 | 7620 | 7560 | 7620 | 7560 | 141 |
| 595 | 20250417 | 090100 | 22184560 | 7560 | 7570 | 7640 | 7560 | 1947 |
| 596 | 20250417 | 090000 | 7423480 | 7600 | 7560 | 7600 | 7560 | 981 |