31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 193100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 3 | 20250417 | 193000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20250417 | 192900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20250417 | 192800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20250417 | 192700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20250417 | 192600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20250417 | 192500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20250417 | 192400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20250417 | 192300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20250417 | 192200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20250417 | 192100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20250417 | 192000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20250417 | 191900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20250417 | 191800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20250417 | 191700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20250417 | 191600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20250417 | 191500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20250417 | 191400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20250417 | 191300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20250417 | 191200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20250417 | 191100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20250417 | 191000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20250417 | 190900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20250417 | 190800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20250417 | 190700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20250417 | 190600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20250417 | 190500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20250417 | 190400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20250417 | 190300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20250417 | 190200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20250417 | 190100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 33 | 20250417 | 190000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20250417 | 185900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20250417 | 185800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20250417 | 185700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20250417 | 185600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20250417 | 185500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20250417 | 185400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20250417 | 185300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20250417 | 185200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20250417 | 185100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20250417 | 185000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20250417 | 184900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20250417 | 184800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20250417 | 184700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20250417 | 184600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20250417 | 184500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20250417 | 184400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20250417 | 184300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20250417 | 184200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20250417 | 184100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20250417 | 184000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20250417 | 183900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20250417 | 183800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20250417 | 183700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20250417 | 183600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20250417 | 183500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20250417 | 183400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20250417 | 183300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20250417 | 183200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20250417 | 183100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 63 | 20250417 | 183000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20250417 | 182900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20250417 | 182800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20250417 | 182700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20250417 | 182600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20250417 | 182500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20250417 | 182400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20250417 | 182300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20250417 | 182200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20250417 | 182100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20250417 | 182000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20250417 | 181900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20250417 | 181800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20250417 | 181700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20250417 | 181600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20250417 | 181500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20250417 | 181400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20250417 | 181300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20250417 | 181200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20250417 | 181100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20250417 | 181000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20250417 | 180900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20250417 | 180800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20250417 | 180700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20250417 | 180600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20250417 | 180500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20250417 | 180400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20250417 | 180300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20250417 | 180200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20250417 | 180100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 93 | 20250417 | 180000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20250417 | 175900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20250417 | 175800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20250417 | 175700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20250417 | 175600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20250417 | 175500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20250417 | 175400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20250417 | 175300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20250417 | 175200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20250417 | 175100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20250417 | 175000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20250417 | 174900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20250417 | 174800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20250417 | 174700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20250417 | 174600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20250417 | 174500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20250417 | 174400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20250417 | 174300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20250417 | 174200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20250417 | 174100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20250417 | 174000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20250417 | 173900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20250417 | 173800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20250417 | 173700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20250417 | 173600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20250417 | 173500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20250417 | 173400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20250417 | 173300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20250417 | 173200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20250417 | 173100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 123 | 20250417 | 173000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20250417 | 172900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20250417 | 172800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20250417 | 172700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20250417 | 172600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20250417 | 172500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20250417 | 172400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20250417 | 172300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20250417 | 172200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20250417 | 172100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20250417 | 172000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20250417 | 171900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20250417 | 171800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20250417 | 171700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20250417 | 171600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20250417 | 171500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20250417 | 171400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20250417 | 171300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20250417 | 171200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20250417 | 171100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20250417 | 171000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20250417 | 170900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20250417 | 170800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20250417 | 170700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20250417 | 170600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20250417 | 170500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20250417 | 170400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20250417 | 170300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20250417 | 170200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20250417 | 170100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 153 | 20250417 | 170000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20250417 | 165900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20250417 | 165800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20250417 | 165700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20250417 | 165600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20250417 | 165500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20250417 | 165400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20250417 | 165300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20250417 | 165200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20250417 | 165100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20250417 | 165000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20250417 | 164900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20250417 | 164800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20250417 | 164700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20250417 | 164600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20250417 | 164500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20250417 | 164400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20250417 | 164300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20250417 | 164200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20250417 | 164100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20250417 | 164000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20250417 | 163900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20250417 | 163800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20250417 | 163700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20250417 | 163600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20250417 | 163500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20250417 | 163400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20250417 | 163300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20250417 | 163200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20250417 | 163100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 183 | 20250417 | 163000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20250417 | 162900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20250417 | 162800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20250417 | 162700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20250417 | 162600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20250417 | 162500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20250417 | 162400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20250417 | 162300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20250417 | 162200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20250417 | 162100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20250417 | 162000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20250417 | 161900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20250417 | 161800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20250417 | 161700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20250417 | 161600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20250417 | 161500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20250417 | 161400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20250417 | 161300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20250417 | 161200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20250417 | 161100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20250417 | 161000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20250417 | 160900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20250417 | 160800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20250417 | 160700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20250417 | 160600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20250417 | 160500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20250417 | 160400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20250417 | 160300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20250417 | 160200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20250417 | 160100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 213 | 20250417 | 160000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20250417 | 155900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20250417 | 155800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20250417 | 155700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20250417 | 155600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20250417 | 155500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20250417 | 155400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20250417 | 155300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20250417 | 155200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20250417 | 155100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20250417 | 155000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20250417 | 154900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20250417 | 154800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20250417 | 154700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20250417 | 154600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20250417 | 154500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20250417 | 154400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20250417 | 154300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20250417 | 154200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20250417 | 154100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20250417 | 154000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20250417 | 153900 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20250417 | 153800 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20250417 | 153700 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20250417 | 153600 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 238 | 20250417 | 153500 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 239 | 20250417 | 153400 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 240 | 20250417 | 153300 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 241 | 20250417 | 153200 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 0 |
| 242 | 20250417 | 153100 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 243 | 20250417 | 153000 | 2005804147 | 2330 | 2330 | 2330 | 2330 | 6563 |
| 244 | 20250417 | 152900 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 245 | 20250417 | 152800 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 246 | 20250417 | 152700 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 247 | 20250417 | 152600 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 248 | 20250417 | 152500 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 249 | 20250417 | 152400 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 250 | 20250417 | 152300 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 251 | 20250417 | 152200 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 252 | 20250417 | 152100 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20250417 | 152000 | 1990512357 | 2350 | 2350 | 2350 | 2350 | 0 |
| 254 | 20250417 | 151900 | 1990512357 | 2350 | 2340 | 2350 | 2340 | 1970 |
| 255 | 20250417 | 151800 | 1985901132 | 2340 | 2335 | 2340 | 2330 | 2842 |
| 256 | 20250417 | 151700 | 1979263062 | 2330 | 2335 | 2335 | 2330 | 1819 |
| 257 | 20250417 | 151600 | 1975020107 | 2340 | 2350 | 2355 | 2340 | 6241 |
| 258 | 20250417 | 151500 | 1960398307 | 2350 | 2350 | 2350 | 2350 | 2011 |
| 259 | 20250417 | 151400 | 1955672457 | 2350 | 2365 | 2365 | 2350 | 12583 |
| 260 | 20250417 | 151300 | 1926066837 | 2365 | 2365 | 2365 | 2365 | 1770 |
| 261 | 20250417 | 151200 | 1921880787 | 2370 | 2370 | 2370 | 2370 | 507 |
| 262 | 20250417 | 151100 | 1920679197 | 2370 | 2370 | 2370 | 2370 | 10 |
| 263 | 20250417 | 151000 | 1920655497 | 2370 | 2370 | 2370 | 2370 | 140 |
| 264 | 20250417 | 150900 | 1920323697 | 2370 | 2370 | 2370 | 2370 | 65 |
| 265 | 20250417 | 150800 | 1920169647 | 2370 | 2380 | 2380 | 2370 | 1318 |
| 266 | 20250417 | 150700 | 1917044872 | 2380 | 2380 | 2380 | 2380 | 1 |
| 267 | 20250417 | 150600 | 1917042492 | 2375 | 2375 | 2375 | 2375 | 323 |
| 268 | 20250417 | 150500 | 1916275367 | 2375 | 2380 | 2380 | 2375 | 439 |
| 269 | 20250417 | 150400 | 1915231547 | 2380 | 2380 | 2380 | 2380 | 3 |
| 270 | 20250417 | 150300 | 1915224407 | 2370 | 2370 | 2370 | 2370 | 50 |
| 271 | 20250417 | 150200 | 1915105907 | 2370 | 2370 | 2370 | 2370 | 87 |
| 272 | 20250417 | 150100 | 1914899717 | 2370 | 2370 | 2370 | 2370 | 691 |
| 273 | 20250417 | 150000 | 1913262047 | 2370 | 2375 | 2375 | 2370 | 498 |
| 274 | 20250417 | 145900 | 1912081782 | 2370 | 2370 | 2385 | 2370 | 1610 |
| 275 | 20250417 | 145800 | 1908259242 | 2370 | 2370 | 2370 | 2365 | 1096 |
| 276 | 20250417 | 145700 | 1905667037 | 2370 | 2370 | 2370 | 2370 | 91 |
| 277 | 20250417 | 145600 | 1905451367 | 2365 | 2365 | 2365 | 2365 | 1545 |
| 278 | 20250417 | 145500 | 1901797442 | 2365 | 2365 | 2365 | 2365 | 0 |
| 279 | 20250417 | 145400 | 1901797442 | 2365 | 2365 | 2365 | 2365 | 170 |
| 280 | 20250417 | 145300 | 1901395392 | 2360 | 2365 | 2365 | 2360 | 66 |
| 281 | 20250417 | 145200 | 1901239352 | 2365 | 2365 | 2365 | 2360 | 142 |
| 282 | 20250417 | 145100 | 1900903667 | 2370 | 2370 | 2370 | 2370 | 40 |
| 283 | 20250417 | 145000 | 1900808867 | 2370 | 2370 | 2370 | 2370 | 345 |
| 284 | 20250417 | 144900 | 1899991217 | 2365 | 2355 | 2365 | 2355 | 1729 |
| 285 | 20250417 | 144800 | 1895915102 | 2355 | 2370 | 2370 | 2355 | 4700 |
| 286 | 20250417 | 144700 | 1884819517 | 2375 | 2370 | 2375 | 2370 | 370 |
| 287 | 20250417 | 144600 | 1883942612 | 2370 | 2365 | 2370 | 2365 | 243 |
| 288 | 20250417 | 144500 | 1883366887 | 2365 | 2365 | 2365 | 2365 | 246 |
| 289 | 20250417 | 144400 | 1882785097 | 2365 | 2370 | 2370 | 2365 | 1373 |
| 290 | 20250417 | 144300 | 1879536552 | 2370 | 2365 | 2370 | 2365 | 426 |
| 291 | 20250417 | 144200 | 1878529037 | 2365 | 2365 | 2365 | 2365 | 581 |
| 292 | 20250417 | 144100 | 1877154972 | 2365 | 2365 | 2365 | 2365 | 2 |
| 293 | 20250417 | 144000 | 1877150242 | 2365 | 2365 | 2365 | 2365 | 1047 |
| 294 | 20250417 | 143900 | 1874674087 | 2365 | 2365 | 2365 | 2365 | 703 |
| 295 | 20250417 | 143800 | 1873011492 | 2370 | 2370 | 2370 | 2370 | 4467 |
| 296 | 20250417 | 143700 | 1862424702 | 2375 | 2380 | 2382 | 2375 | 2966 |
| 297 | 20250417 | 143600 | 1855367520 | 2380 | 2380 | 2380 | 2380 | 414 |
| 298 | 20250417 | 143500 | 1854382200 | 2380 | 2380 | 2380 | 2380 | 296 |
| 299 | 20250417 | 143400 | 1853677720 | 2385 | 2380 | 2385 | 2380 | 251 |
| 300 | 20250417 | 143300 | 1853079835 | 2380 | 2375 | 2380 | 2375 | 201 |
| 301 | 20250417 | 143200 | 1852602455 | 2375 | 2375 | 2375 | 2370 | 1043 |
| 302 | 20250417 | 143100 | 1850128330 | 2370 | 2375 | 2375 | 2370 | 683 |
| 303 | 20250417 | 143000 | 1848507955 | 2375 | 2370 | 2375 | 2370 | 342 |
| 304 | 20250417 | 142900 | 1847695945 | 2370 | 2370 | 2370 | 2370 | 160 |
| 305 | 20250417 | 142800 | 1847316745 | 2370 | 2370 | 2370 | 2370 | 340 |
| 306 | 20250417 | 142700 | 1846510945 | 2365 | 2365 | 2365 | 2365 | 102 |
| 307 | 20250417 | 142600 | 1846269715 | 2370 | 2365 | 2370 | 2365 | 478 |
| 308 | 20250417 | 142500 | 1845139195 | 2365 | 2365 | 2365 | 2365 | 892 |
| 309 | 20250417 | 142400 | 1843029615 | 2365 | 2360 | 2365 | 2360 | 1414 |
| 310 | 20250417 | 142300 | 1839689505 | 2360 | 2360 | 2360 | 2360 | 600 |
| 311 | 20250417 | 142200 | 1838273505 | 2365 | 2370 | 2370 | 2365 | 827 |
| 312 | 20250417 | 142100 | 1836316390 | 2365 | 2365 | 2365 | 2365 | 132 |
| 313 | 20250417 | 142000 | 1836004210 | 2360 | 2365 | 2365 | 2360 | 1024 |
| 314 | 20250417 | 141900 | 1833584810 | 2370 | 2370 | 2370 | 2370 | 1078 |
| 315 | 20250417 | 141800 | 1831029950 | 2370 | 2375 | 2375 | 2370 | 1036 |
| 316 | 20250417 | 141700 | 1828574140 | 2375 | 2375 | 2375 | 2375 | 23 |
| 317 | 20250417 | 141600 | 1828519515 | 2375 | 2375 | 2375 | 2375 | 50 |
| 318 | 20250417 | 141500 | 1828400765 | 2370 | 2380 | 2390 | 2370 | 1771 |
| 319 | 20250417 | 141400 | 1824176010 | 2380 | 2370 | 2380 | 2370 | 1000 |
| 320 | 20250417 | 141300 | 1821797405 | 2370 | 2360 | 2375 | 2360 | 1320 |
| 321 | 20250417 | 141200 | 1818670255 | 2355 | 2355 | 2355 | 2355 | 700 |
| 322 | 20250417 | 141100 | 1817021755 | 2350 | 2350 | 2350 | 2350 | 1173 |
| 323 | 20250417 | 141000 | 1814265205 | 2350 | 2365 | 2365 | 2345 | 22101 |
| 324 | 20250417 | 140900 | 1762221100 | 2365 | 2380 | 2380 | 2365 | 19713 |
| 325 | 20250417 | 140800 | 1715458695 | 2380 | 2385 | 2385 | 2380 | 2778 |
| 326 | 20250417 | 140700 | 1708841515 | 2385 | 2385 | 2385 | 2385 | 2395 |
| 327 | 20250417 | 140600 | 1703129440 | 2390 | 2390 | 2390 | 2390 | 592 |
| 328 | 20250417 | 140500 | 1701714560 | 2390 | 2390 | 2390 | 2390 | 2233 |
| 329 | 20250417 | 140400 | 1696377690 | 2395 | 2390 | 2395 | 2390 | 403 |
| 330 | 20250417 | 140300 | 1695414515 | 2400 | 2400 | 2400 | 2400 | 167 |
| 331 | 20250417 | 140200 | 1695013715 | 2390 | 2390 | 2390 | 2390 | 0 |
| 332 | 20250417 | 140100 | 1695013715 | 2390 | 2390 | 2390 | 2390 | 102 |
| 333 | 20250417 | 140000 | 1694769935 | 2400 | 2390 | 2400 | 2390 | 1275 |
| 334 | 20250417 | 135900 | 1691722675 | 2390 | 2400 | 2400 | 2390 | 3201 |
| 335 | 20250417 | 135800 | 1684069275 | 2400 | 2400 | 2400 | 2400 | 1914 |
| 336 | 20250417 | 135700 | 1679475675 | 2400 | 2395 | 2400 | 2395 | 66 |
| 337 | 20250417 | 135600 | 1679317300 | 2390 | 2390 | 2390 | 2390 | 50 |
| 338 | 20250417 | 135500 | 1679197800 | 2390 | 2390 | 2390 | 2390 | 0 |
| 339 | 20250417 | 135400 | 1679197800 | 2390 | 2390 | 2390 | 2390 | 0 |
| 340 | 20250417 | 135300 | 1679197800 | 2390 | 2395 | 2395 | 2385 | 1285 |
| 341 | 20250417 | 135200 | 1676122350 | 2395 | 2395 | 2395 | 2395 | 83 |
| 342 | 20250417 | 135100 | 1675923565 | 2395 | 2400 | 2400 | 2395 | 2771 |
| 343 | 20250417 | 135000 | 1669280895 | 2400 | 2390 | 2400 | 2380 | 23035 |
| 344 | 20250417 | 134900 | 1614151865 | 2390 | 2390 | 2390 | 2385 | 3900 |
| 345 | 20250417 | 134800 | 1604831080 | 2390 | 2395 | 2395 | 2390 | 4494 |
| 346 | 20250417 | 134700 | 1594081845 | 2400 | 2400 | 2400 | 2400 | 10 |
| 347 | 20250417 | 134600 | 1594057845 | 2400 | 2405 | 2405 | 2395 | 179 |
| 348 | 20250417 | 134500 | 1593627920 | 2395 | 2400 | 2400 | 2395 | 1425 |
| 349 | 20250417 | 134400 | 1590212490 | 2405 | 2400 | 2405 | 2400 | 213 |
| 350 | 20250417 | 134300 | 1589701225 | 2400 | 2410 | 2410 | 2400 | 23356 |
| 351 | 20250417 | 134200 | 1533605940 | 2410 | 2410 | 2410 | 2410 | 1474 |
| 352 | 20250417 | 134100 | 1530053600 | 2400 | 2400 | 2400 | 2400 | 10 |
| 353 | 20250417 | 134000 | 1530029600 | 2400 | 2400 | 2400 | 2400 | 0 |
| 354 | 20250417 | 133900 | 1530029600 | 2400 | 2400 | 2400 | 2400 | 18219 |
| 355 | 20250417 | 133800 | 1486304000 | 2400 | 2405 | 2415 | 2400 | 3485 |
| 356 | 20250417 | 133700 | 1477923150 | 2415 | 2420 | 2420 | 2405 | 1139 |
| 357 | 20250417 | 133600 | 1475181065 | 2420 | 2420 | 2420 | 2420 | 677 |
| 358 | 20250417 | 133500 | 1473542725 | 2420 | 2405 | 2420 | 2405 | 367 |
| 359 | 20250417 | 133400 | 1472659940 | 2405 | 2400 | 2420 | 2400 | 25247 |
| 360 | 20250417 | 133300 | 1412064270 | 2405 | 2425 | 2425 | 2405 | 17183 |
| 361 | 20250417 | 133200 | 1370601160 | 2430 | 2430 | 2430 | 2430 | 3204 |
| 362 | 20250417 | 133100 | 1362815440 | 2430 | 2435 | 2435 | 2430 | 101 |
| 363 | 20250417 | 133000 | 1362570005 | 2435 | 2435 | 2435 | 2435 | 610 |
| 364 | 20250417 | 132900 | 1361084655 | 2435 | 2435 | 2435 | 2435 | 100 |
| 365 | 20250417 | 132800 | 1360841155 | 2435 | 2435 | 2435 | 2435 | 34 |
| 366 | 20250417 | 132700 | 1360758365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 367 | 20250417 | 132600 | 1360758365 | 2435 | 2435 | 2435 | 2435 | 22 |
| 368 | 20250417 | 132500 | 1360704795 | 2435 | 2430 | 2435 | 2430 | 295 |
| 369 | 20250417 | 132400 | 1359987920 | 2430 | 2430 | 2435 | 2430 | 116 |
| 370 | 20250417 | 132300 | 1359706035 | 2430 | 2430 | 2430 | 2430 | 0 |
| 371 | 20250417 | 132200 | 1359706035 | 2430 | 2430 | 2430 | 2430 | 1 |
| 372 | 20250417 | 132100 | 1359703605 | 2435 | 2435 | 2435 | 2435 | 0 |
| 373 | 20250417 | 132000 | 1359703605 | 2435 | 2425 | 2435 | 2425 | 3361 |
| 374 | 20250417 | 131900 | 1351553170 | 2435 | 2435 | 2435 | 2435 | 80 |
| 375 | 20250417 | 131800 | 1351358370 | 2435 | 2435 | 2435 | 2435 | 225 |
| 376 | 20250417 | 131700 | 1350810495 | 2435 | 2435 | 2435 | 2435 | 500 |
| 377 | 20250417 | 131600 | 1349592995 | 2435 | 2435 | 2435 | 2435 | 500 |
| 378 | 20250417 | 131500 | 1348375495 | 2435 | 2435 | 2435 | 2435 | 1392 |
| 379 | 20250417 | 131400 | 1344985975 | 2425 | 2425 | 2425 | 2425 | 368 |
| 380 | 20250417 | 131300 | 1344093575 | 2420 | 2420 | 2420 | 2420 | 0 |
| 381 | 20250417 | 131200 | 1344093575 | 2420 | 2425 | 2425 | 2420 | 692 |
| 382 | 20250417 | 131100 | 1342417600 | 2425 | 2425 | 2425 | 2425 | 4127 |
| 383 | 20250417 | 131000 | 1332409625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 384 | 20250417 | 130900 | 1332409625 | 2435 | 2425 | 2435 | 2425 | 840 |
| 385 | 20250417 | 130800 | 1330371205 | 2425 | 2430 | 2430 | 2425 | 33 |
| 386 | 20250417 | 130700 | 1330291155 | 2430 | 2435 | 2435 | 2430 | 1660 |
| 387 | 20250417 | 130600 | 1326255565 | 2440 | 2445 | 2445 | 2440 | 875 |
| 388 | 20250417 | 130500 | 1324117690 | 2445 | 2440 | 2445 | 2440 | 344 |
| 389 | 20250417 | 130400 | 1323277325 | 2440 | 2440 | 2440 | 2440 | 337 |
| 390 | 20250417 | 130300 | 1322455045 | 2445 | 2450 | 2450 | 2445 | 30 |
| 391 | 20250417 | 130200 | 1322381595 | 2450 | 2450 | 2450 | 2450 | 0 |
| 392 | 20250417 | 130100 | 1322381595 | 2450 | 2450 | 2450 | 2450 | 3200 |
| 393 | 20250417 | 130000 | 1314541595 | 2435 | 2435 | 2435 | 2435 | 68 |
| 394 | 20250417 | 125900 | 1314376015 | 2435 | 2435 | 2435 | 2435 | 0 |
| 395 | 20250417 | 125800 | 1314376015 | 2435 | 2435 | 2435 | 2435 | 46 |
| 396 | 20250417 | 125700 | 1314264005 | 2440 | 2440 | 2440 | 2440 | 221 |
| 397 | 20250417 | 125600 | 1313724765 | 2435 | 2430 | 2435 | 2430 | 2456 |
| 398 | 20250417 | 125500 | 1307751655 | 2430 | 2425 | 2430 | 2425 | 5401 |
| 399 | 20250417 | 125400 | 1294627230 | 2430 | 2430 | 2430 | 2430 | 400 |
| 400 | 20250417 | 125300 | 1293655230 | 2425 | 2425 | 2425 | 2425 | 0 |
| 401 | 20250417 | 125200 | 1293655230 | 2425 | 2425 | 2425 | 2425 | 315 |
| 402 | 20250417 | 125100 | 1292891355 | 2425 | 2430 | 2430 | 2425 | 112 |
| 403 | 20250417 | 125000 | 1292619720 | 2425 | 2420 | 2430 | 2420 | 2213 |
| 404 | 20250417 | 124900 | 1287262195 | 2420 | 2425 | 2425 | 2420 | 3812 |
| 405 | 20250417 | 124800 | 1278034635 | 2430 | 2420 | 2430 | 2420 | 1201 |
| 406 | 20250417 | 124700 | 1275128205 | 2420 | 2435 | 2435 | 2420 | 227 |
| 407 | 20250417 | 124600 | 1274578850 | 2420 | 2420 | 2420 | 2420 | 0 |
| 408 | 20250417 | 124500 | 1274578850 | 2420 | 2420 | 2435 | 2420 | 13 |
| 409 | 20250417 | 124400 | 1274547360 | 2420 | 2425 | 2425 | 2420 | 267 |
| 410 | 20250417 | 124300 | 1273900825 | 2425 | 2425 | 2425 | 2425 | 280 |
| 411 | 20250417 | 124200 | 1273221825 | 2425 | 2425 | 2425 | 2425 | 0 |
| 412 | 20250417 | 124100 | 1273221825 | 2425 | 2425 | 2425 | 2425 | 250 |
| 413 | 20250417 | 124000 | 1272615575 | 2425 | 2425 | 2425 | 2425 | 570 |
| 414 | 20250417 | 123900 | 1271233325 | 2425 | 2425 | 2425 | 2425 | 0 |
| 415 | 20250417 | 123800 | 1271233325 | 2425 | 2425 | 2425 | 2425 | 100 |
| 416 | 20250417 | 123700 | 1270990825 | 2425 | 2435 | 2435 | 2425 | 801 |
| 417 | 20250417 | 123600 | 1269047390 | 2440 | 2440 | 2440 | 2440 | 0 |
| 418 | 20250417 | 123500 | 1269047390 | 2440 | 2425 | 2440 | 2425 | 3476 |
| 419 | 20250417 | 123400 | 1260617940 | 2425 | 2425 | 2425 | 2425 | 0 |
| 420 | 20250417 | 123300 | 1260617940 | 2425 | 2425 | 2425 | 2425 | 0 |
| 421 | 20250417 | 123200 | 1260617940 | 2425 | 2430 | 2430 | 2425 | 3871 |
| 422 | 20250417 | 123100 | 1251228460 | 2430 | 2430 | 2430 | 2430 | 1578 |
| 423 | 20250417 | 123000 | 1247393920 | 2430 | 2430 | 2430 | 2430 | 30 |
| 424 | 20250417 | 122900 | 1247321020 | 2425 | 2425 | 2425 | 2425 | 2533 |
| 425 | 20250417 | 122800 | 1241178495 | 2430 | 2430 | 2430 | 2430 | 0 |
| 426 | 20250417 | 122700 | 1241178495 | 2430 | 2430 | 2430 | 2430 | 1089 |
| 427 | 20250417 | 122600 | 1238532225 | 2430 | 2430 | 2430 | 2430 | 0 |
| 428 | 20250417 | 122500 | 1238532225 | 2430 | 2430 | 2430 | 2430 | 1200 |
| 429 | 20250417 | 122400 | 1235616225 | 2430 | 2430 | 2430 | 2430 | 0 |
| 430 | 20250417 | 122300 | 1235616225 | 2430 | 2435 | 2435 | 2430 | 387 |
| 431 | 20250417 | 122200 | 1234674550 | 2430 | 2430 | 2430 | 2430 | 0 |
| 432 | 20250417 | 122100 | 1234674550 | 2430 | 2430 | 2430 | 2430 | 0 |
| 433 | 20250417 | 122000 | 1234674550 | 2430 | 2430 | 2430 | 2430 | 48 |
| 434 | 20250417 | 121900 | 1234557910 | 2435 | 2435 | 2435 | 2435 | 700 |
| 435 | 20250417 | 121800 | 1232853410 | 2435 | 2435 | 2435 | 2435 | 192 |
| 436 | 20250417 | 121700 | 1232385890 | 2435 | 2435 | 2435 | 2435 | 708 |
| 437 | 20250417 | 121600 | 1230661910 | 2430 | 2430 | 2430 | 2430 | 1065 |
| 438 | 20250417 | 121500 | 1228073960 | 2430 | 2430 | 2430 | 2430 | 200 |
| 439 | 20250417 | 121400 | 1227587960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 440 | 20250417 | 121300 | 1227587960 | 2430 | 2430 | 2430 | 2430 | 0 |
| 441 | 20250417 | 121200 | 1227587960 | 2430 | 2430 | 2430 | 2430 | 351 |
| 442 | 20250417 | 121100 | 1226735030 | 2435 | 2440 | 2440 | 2435 | 3070 |
| 443 | 20250417 | 121000 | 1219259230 | 2440 | 2430 | 2440 | 2430 | 287 |
| 444 | 20250417 | 120900 | 1218559010 | 2430 | 2430 | 2430 | 2430 | 0 |
| 445 | 20250417 | 120800 | 1218559010 | 2430 | 2430 | 2430 | 2430 | 897 |
| 446 | 20250417 | 120700 | 1216379300 | 2430 | 2435 | 2435 | 2430 | 216 |
| 447 | 20250417 | 120600 | 1215854150 | 2435 | 2430 | 2435 | 2430 | 281 |
| 448 | 20250417 | 120500 | 1215170075 | 2430 | 2425 | 2430 | 2425 | 516 |
| 449 | 20250417 | 120400 | 1213918700 | 2425 | 2435 | 2435 | 2425 | 509 |
| 450 | 20250417 | 120300 | 1212683365 | 2430 | 2430 | 2430 | 2430 | 1242 |
| 451 | 20250417 | 120200 | 1209665305 | 2430 | 2430 | 2430 | 2430 | 56 |
| 452 | 20250417 | 120100 | 1209529225 | 2430 | 2430 | 2430 | 2430 | 1532 |
| 453 | 20250417 | 120000 | 1205806465 | 2430 | 2430 | 2430 | 2430 | 1564 |
| 454 | 20250417 | 115900 | 1202005945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 455 | 20250417 | 115800 | 1202005945 | 2430 | 2430 | 2430 | 2430 | 250 |
| 456 | 20250417 | 115700 | 1201398445 | 2430 | 2430 | 2430 | 2430 | 0 |
| 457 | 20250417 | 115600 | 1201398445 | 2430 | 2430 | 2430 | 2430 | 0 |
| 458 | 20250417 | 115500 | 1201398445 | 2430 | 2435 | 2435 | 2430 | 543 |
| 459 | 20250417 | 115400 | 1200076740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 460 | 20250417 | 115300 | 1200076740 | 2425 | 2425 | 2430 | 2425 | 722 |
| 461 | 20250417 | 115200 | 1198323390 | 2425 | 2430 | 2440 | 2425 | 1022 |
| 462 | 20250417 | 115100 | 1195836515 | 2430 | 2430 | 2430 | 2430 | 2183 |
| 463 | 20250417 | 115000 | 1190531825 | 2430 | 2430 | 2430 | 2430 | 700 |
| 464 | 20250417 | 114900 | 1188830825 | 2430 | 2435 | 2435 | 2430 | 3791 |
| 465 | 20250417 | 114800 | 1179610015 | 2435 | 2435 | 2435 | 2435 | 11 |
| 466 | 20250417 | 114700 | 1179583230 | 2435 | 2435 | 2435 | 2435 | 2378 |
| 467 | 20250417 | 114600 | 1173792800 | 2435 | 2440 | 2440 | 2435 | 1924 |
| 468 | 20250417 | 114500 | 1169106850 | 2440 | 2440 | 2440 | 2440 | 2985 |
| 469 | 20250417 | 114400 | 1161823450 | 2440 | 2445 | 2445 | 2440 | 2957 |
| 470 | 20250417 | 114300 | 1154596460 | 2445 | 2445 | 2445 | 2445 | 0 |
| 471 | 20250417 | 114200 | 1154596460 | 2445 | 2450 | 2450 | 2445 | 1016 |
| 472 | 20250417 | 114100 | 1152107300 | 2450 | 2450 | 2450 | 2450 | 1 |
| 473 | 20250417 | 114000 | 1152104850 | 2450 | 2450 | 2450 | 2450 | 1949 |
| 474 | 20250417 | 113900 | 1147329800 | 2460 | 2450 | 2460 | 2450 | 562 |
| 475 | 20250417 | 113800 | 1145952890 | 2460 | 2470 | 2470 | 2460 | 211 |
| 476 | 20250417 | 113700 | 1145431830 | 2470 | 2465 | 2470 | 2465 | 2132 |
| 477 | 20250417 | 113600 | 1140176005 | 2470 | 2470 | 2470 | 2470 | 0 |
| 478 | 20250417 | 113500 | 1140176005 | 2470 | 2460 | 2470 | 2460 | 1216 |
| 479 | 20250417 | 113400 | 1137179595 | 2460 | 2450 | 2460 | 2450 | 1944 |
| 480 | 20250417 | 113300 | 1132409995 | 2450 | 2445 | 2450 | 2445 | 970 |
| 481 | 20250417 | 113200 | 1130033500 | 2445 | 2455 | 2455 | 2445 | 1705 |
| 482 | 20250417 | 113100 | 1125851760 | 2460 | 2455 | 2460 | 2455 | 784 |
| 483 | 20250417 | 113000 | 1123927035 | 2455 | 2455 | 2455 | 2455 | 288 |
| 484 | 20250417 | 112900 | 1123219995 | 2455 | 2460 | 2460 | 2455 | 2214 |
| 485 | 20250417 | 112800 | 1117779600 | 2460 | 2455 | 2460 | 2455 | 2781 |
| 486 | 20250417 | 112700 | 1110938465 | 2455 | 2455 | 2455 | 2455 | 1866 |
| 487 | 20250417 | 112600 | 1106357435 | 2455 | 2455 | 2455 | 2455 | 1195 |
| 488 | 20250417 | 112500 | 1103423710 | 2460 | 2460 | 2460 | 2460 | 168 |
| 489 | 20250417 | 112400 | 1103010430 | 2470 | 2470 | 2470 | 2470 | 1087 |
| 490 | 20250417 | 112300 | 1100325540 | 2470 | 2460 | 2470 | 2455 | 1033 |
| 491 | 20250417 | 112200 | 1097788860 | 2455 | 2460 | 2460 | 2455 | 1090 |
| 492 | 20250417 | 112100 | 1095112890 | 2465 | 2465 | 2465 | 2465 | 715 |
| 493 | 20250417 | 112000 | 1093350415 | 2465 | 2465 | 2465 | 2465 | 188 |
| 494 | 20250417 | 111900 | 1092886995 | 2465 | 2465 | 2465 | 2465 | 50 |
| 495 | 20250417 | 111800 | 1092763745 | 2465 | 2455 | 2465 | 2455 | 3122 |
| 496 | 20250417 | 111700 | 1085089045 | 2455 | 2455 | 2455 | 2455 | 949 |
| 497 | 20250417 | 111600 | 1082759250 | 2460 | 2460 | 2460 | 2460 | 760 |
| 498 | 20250417 | 111500 | 1080889650 | 2460 | 2450 | 2460 | 2450 | 488 |
| 499 | 20250417 | 111400 | 1079692590 | 2450 | 2450 | 2455 | 2450 | 7 |
| 500 | 20250417 | 111300 | 1079675430 | 2445 | 2450 | 2450 | 2445 | 1458 |
| 501 | 20250417 | 111200 | 1076108045 | 2445 | 2445 | 2445 | 2445 | 0 |
| 502 | 20250417 | 111100 | 1076108045 | 2445 | 2465 | 2465 | 2445 | 4 |
| 503 | 20250417 | 111000 | 1076098205 | 2460 | 2465 | 2465 | 2460 | 142 |
| 504 | 20250417 | 110900 | 1075748860 | 2465 | 2445 | 2465 | 2445 | 1760 |
| 505 | 20250417 | 110800 | 1071422700 | 2445 | 2450 | 2455 | 2445 | 212 |
| 506 | 20250417 | 110700 | 1070903690 | 2450 | 2450 | 2450 | 2445 | 31 |
| 507 | 20250417 | 110600 | 1070827805 | 2455 | 2455 | 2455 | 2455 | 3 |
| 508 | 20250417 | 110500 | 1070820440 | 2455 | 2460 | 2460 | 2455 | 2 |
| 509 | 20250417 | 110400 | 1070815525 | 2460 | 2445 | 2465 | 2440 | 1938 |
| 510 | 20250417 | 110300 | 1066079765 | 2465 | 2445 | 2465 | 2445 | 6 |
| 511 | 20250417 | 110200 | 1066065075 | 2465 | 2465 | 2465 | 2465 | 1 |
| 512 | 20250417 | 110100 | 1066062610 | 2465 | 2465 | 2465 | 2465 | 19 |
| 513 | 20250417 | 110000 | 1066015775 | 2465 | 2465 | 2465 | 2460 | 24 |
| 514 | 20250417 | 105900 | 1065956620 | 2445 | 2465 | 2465 | 2445 | 2003 |
| 515 | 20250417 | 105800 | 1061047000 | 2465 | 2465 | 2465 | 2445 | 5 |
| 516 | 20250417 | 105700 | 1061034695 | 2465 | 2470 | 2470 | 2445 | 354 |
| 517 | 20250417 | 105600 | 1060169035 | 2465 | 2445 | 2470 | 2445 | 637 |
| 518 | 20250417 | 105500 | 1058607170 | 2450 | 2440 | 2450 | 2435 | 1644 |
| 519 | 20250417 | 105400 | 1054596085 | 2445 | 2460 | 2465 | 2445 | 1287 |
| 520 | 20250417 | 105300 | 1051443185 | 2460 | 2465 | 2465 | 2460 | 386 |
| 521 | 20250417 | 105200 | 1050492195 | 2465 | 2450 | 2465 | 2450 | 252 |
| 522 | 20250417 | 105100 | 1049874750 | 2450 | 2445 | 2465 | 2445 | 232 |
| 523 | 20250417 | 105000 | 1049307245 | 2450 | 2455 | 2455 | 2450 | 881 |
| 524 | 20250417 | 104900 | 1047148690 | 2470 | 2470 | 2475 | 2470 | 7 |
| 525 | 20250417 | 104800 | 1047131395 | 2475 | 2475 | 2475 | 2470 | 30 |
| 526 | 20250417 | 104700 | 1047057235 | 2475 | 2470 | 2475 | 2470 | 30 |
| 527 | 20250417 | 104600 | 1046983130 | 2470 | 2475 | 2475 | 2450 | 1235 |
| 528 | 20250417 | 104500 | 1043927260 | 2475 | 2475 | 2475 | 2475 | 1 |
| 529 | 20250417 | 104400 | 1043924785 | 2475 | 2475 | 2475 | 2475 | 288 |
| 530 | 20250417 | 104300 | 1043211985 | 2475 | 2450 | 2475 | 2450 | 2289 |
| 531 | 20250417 | 104200 | 1037603820 | 2450 | 2450 | 2450 | 2440 | 4966 |
| 532 | 20250417 | 104100 | 1025460965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 533 | 20250417 | 104000 | 1025460965 | 2475 | 2475 | 2475 | 2475 | 0 |
| 534 | 20250417 | 103900 | 1025460965 | 2475 | 2450 | 2475 | 2450 | 110 |
| 535 | 20250417 | 103800 | 1025191440 | 2475 | 2460 | 2475 | 2450 | 1488 |
| 536 | 20250417 | 103700 | 1021542625 | 2475 | 2460 | 2485 | 2460 | 322 |
| 537 | 20250417 | 103600 | 1020750465 | 2485 | 2485 | 2485 | 2485 | 0 |
| 538 | 20250417 | 103500 | 1020750465 | 2485 | 2470 | 2485 | 2470 | 102 |
| 539 | 20250417 | 103400 | 1020498465 | 2460 | 2455 | 2470 | 2455 | 2137 |
| 540 | 20250417 | 103300 | 1015245115 | 2455 | 2475 | 2475 | 2455 | 3405 |
| 541 | 20250417 | 103200 | 1006872675 | 2490 | 2460 | 2490 | 2460 | 2 |
| 542 | 20250417 | 103100 | 1006867725 | 2490 | 2480 | 2495 | 2460 | 2629 |
| 543 | 20250417 | 103000 | 1000379785 | 2500 | 2500 | 2500 | 2500 | 104 |
| 544 | 20250417 | 102900 | 1000119785 | 2500 | 2480 | 2500 | 2465 | 2018 |
| 545 | 20250417 | 102800 | 995118640 | 2500 | 2500 | 2500 | 2480 | 249 |
| 546 | 20250417 | 102700 | 994497460 | 2500 | 2465 | 2500 | 2465 | 879 |
| 547 | 20250417 | 102600 | 992327425 | 2465 | 2465 | 2465 | 2460 | 654 |
| 548 | 20250417 | 102500 | 990715365 | 2460 | 2460 | 2460 | 2460 | 673 |
| 549 | 20250417 | 102400 | 989059785 | 2460 | 2455 | 2460 | 2455 | 1291 |
| 550 | 20250417 | 102300 | 985885930 | 2455 | 2460 | 2460 | 2455 | 435 |
| 551 | 20250417 | 102200 | 984815835 | 2460 | 2460 | 2460 | 2460 | 2 |
| 552 | 20250417 | 102100 | 984810915 | 2455 | 2455 | 2455 | 2450 | 1272 |
| 553 | 20250417 | 102000 | 981690705 | 2465 | 2455 | 2465 | 2450 | 695 |
| 554 | 20250417 | 101900 | 979982870 | 2455 | 2465 | 2465 | 2455 | 936 |
| 555 | 20250417 | 101800 | 977682770 | 2465 | 2480 | 2480 | 2465 | 1502 |
| 556 | 20250417 | 101700 | 973974670 | 2485 | 2490 | 2490 | 2485 | 2512 |
| 557 | 20250417 | 101600 | 967725000 | 2510 | 2515 | 2515 | 2495 | 1903 |
| 558 | 20250417 | 101500 | 962959485 | 2520 | 2500 | 2520 | 2495 | 388 |
| 559 | 20250417 | 101400 | 961991075 | 2505 | 2495 | 2525 | 2495 | 371 |
| 560 | 20250417 | 101300 | 961064370 | 2495 | 2515 | 2525 | 2490 | 608 |
| 561 | 20250417 | 101200 | 959540520 | 2520 | 2520 | 2520 | 2520 | 6176 |
| 562 | 20250417 | 101100 | 943977000 | 2520 | 2500 | 2520 | 2500 | 976 |
| 563 | 20250417 | 101000 | 941519300 | 2500 | 2500 | 2500 | 2500 | 200 |
| 564 | 20250417 | 100900 | 941019300 | 2495 | 2500 | 2500 | 2495 | 3556 |
| 565 | 20250417 | 100800 | 932133180 | 2500 | 2530 | 2530 | 2495 | 5249 |
| 566 | 20250417 | 100700 | 918916595 | 2530 | 2515 | 2530 | 2515 | 2683 |
| 567 | 20250417 | 100600 | 912155690 | 2500 | 2485 | 2500 | 2475 | 2659 |
| 568 | 20250417 | 100500 | 905554590 | 2500 | 2475 | 2500 | 2470 | 2992 |
| 569 | 20250417 | 100400 | 898145995 | 2485 | 2485 | 2485 | 2485 | 436 |
| 570 | 20250417 | 100300 | 897062535 | 2495 | 2530 | 2530 | 2495 | 2626 |
| 571 | 20250417 | 100200 | 890489355 | 2520 | 2525 | 2525 | 2505 | 244 |
| 572 | 20250417 | 100100 | 889877505 | 2530 | 2525 | 2535 | 2525 | 9160 |
| 573 | 20250417 | 100000 | 866714125 | 2525 | 2480 | 2530 | 2480 | 4365 |
| 574 | 20250417 | 095900 | 855801860 | 2455 | 2455 | 2455 | 2455 | 24 |
| 575 | 20250417 | 095800 | 855742940 | 2455 | 2460 | 2480 | 2455 | 152 |
| 576 | 20250417 | 095700 | 855369005 | 2450 | 2450 | 2460 | 2440 | 592 |
| 577 | 20250417 | 095600 | 853918475 | 2450 | 2460 | 2460 | 2450 | 1527 |
| 578 | 20250417 | 095500 | 850167065 | 2460 | 2460 | 2460 | 2460 | 823 |
| 579 | 20250417 | 095400 | 848142485 | 2460 | 2495 | 2495 | 2460 | 7120 |
| 580 | 20250417 | 095300 | 830385635 | 2495 | 2440 | 2500 | 2440 | 4406 |
| 581 | 20250417 | 095200 | 819492505 | 2455 | 2425 | 2455 | 2425 | 3550 |
| 582 | 20250417 | 095100 | 810791915 | 2430 | 2445 | 2445 | 2425 | 2191 |
| 583 | 20250417 | 095000 | 805467190 | 2450 | 2440 | 2450 | 2420 | 5683 |
| 584 | 20250417 | 094900 | 791579130 | 2440 | 2415 | 2445 | 2415 | 2008 |
| 585 | 20250417 | 094800 | 786722090 | 2410 | 2420 | 2420 | 2410 | 1076 |
| 586 | 20250417 | 094700 | 784123710 | 2425 | 2425 | 2425 | 2425 | 1746 |
| 587 | 20250417 | 094600 | 779889660 | 2410 | 2410 | 2425 | 2410 | 1941 |
| 588 | 20250417 | 094500 | 775207350 | 2410 | 2410 | 2425 | 2400 | 1509 |
| 589 | 20250417 | 094400 | 771578415 | 2410 | 2425 | 2425 | 2410 | 2600 |
| 590 | 20250417 | 094300 | 765276640 | 2425 | 2430 | 2430 | 2425 | 491 |
| 591 | 20250417 | 094200 | 764085345 | 2430 | 2410 | 2430 | 2410 | 3328 |
| 592 | 20250417 | 094100 | 756013720 | 2410 | 2425 | 2425 | 2410 | 1878 |
| 593 | 20250417 | 094000 | 751463105 | 2430 | 2445 | 2445 | 2410 | 623 |
| 594 | 20250417 | 093900 | 749948115 | 2410 | 2400 | 2445 | 2395 | 13701 |
| 595 | 20250417 | 093800 | 716995995 | 2400 | 2405 | 2405 | 2400 | 4228 |
| 596 | 20250417 | 093700 | 706843130 | 2405 | 2410 | 2410 | 2400 | 9241 |
| 597 | 20250417 | 093600 | 684655595 | 2410 | 2410 | 2430 | 2410 | 233 |
| 598 | 20250417 | 093500 | 684092865 | 2405 | 2430 | 2450 | 2405 | 15682 |
| 599 | 20250417 | 093400 | 646193270 | 2435 | 2440 | 2450 | 2430 | 6144 |
| 600 | 20250417 | 093300 | 631234800 | 2440 | 2450 | 2450 | 2440 | 1547 |
| 601 | 20250417 | 093200 | 627444660 | 2450 | 2450 | 2450 | 2450 | 2228 |
| 602 | 20250417 | 093100 | 621986060 | 2450 | 2435 | 2450 | 2435 | 2378 |
| 603 | 20250417 | 093000 | 616175165 | 2435 | 2435 | 2440 | 2430 | 2146 |
| 604 | 20250417 | 092900 | 610950215 | 2435 | 2450 | 2450 | 2435 | 14013 |
| 605 | 20250417 | 092800 | 576714520 | 2450 | 2470 | 2490 | 2450 | 7677 |
| 606 | 20250417 | 092700 | 557684790 | 2450 | 2465 | 2470 | 2450 | 5385 |
| 607 | 20250417 | 092600 | 544428720 | 2450 | 2490 | 2490 | 2450 | 8493 |
| 608 | 20250417 | 092500 | 523509105 | 2490 | 2480 | 2495 | 2480 | 515 |
| 609 | 20250417 | 092400 | 522228975 | 2480 | 2490 | 2490 | 2465 | 2120 |
| 610 | 20250417 | 092300 | 516989955 | 2490 | 2495 | 2495 | 2490 | 1244 |
| 611 | 20250417 | 092200 | 513892320 | 2495 | 2495 | 2500 | 2495 | 4798 |
| 612 | 20250417 | 092100 | 501904640 | 2495 | 2460 | 2495 | 2460 | 1600 |
| 613 | 20250417 | 092000 | 497920960 | 2460 | 2455 | 2480 | 2455 | 10580 |
| 614 | 20250417 | 091900 | 471940250 | 2445 | 2455 | 2455 | 2445 | 10909 |
| 615 | 20250417 | 091800 | 445214810 | 2455 | 2455 | 2460 | 2455 | 4090 |
| 616 | 20250417 | 091700 | 435173485 | 2455 | 2470 | 2470 | 2455 | 4275 |
| 617 | 20250417 | 091600 | 424645480 | 2465 | 2500 | 2500 | 2465 | 8255 |
| 618 | 20250417 | 091500 | 404170155 | 2500 | 2480 | 2500 | 2470 | 2349 |
| 619 | 20250417 | 091400 | 398336345 | 2465 | 2545 | 2555 | 2465 | 8292 |
| 620 | 20250417 | 091300 | 377585985 | 2545 | 2585 | 2585 | 2545 | 8295 |
| 621 | 20250417 | 091200 | 356421940 | 2590 | 2585 | 2595 | 2585 | 2210 |
| 622 | 20250417 | 091100 | 350703650 | 2585 | 2550 | 2585 | 2545 | 3547 |
| 623 | 20250417 | 091000 | 341587410 | 2550 | 2560 | 2565 | 2550 | 16082 |
| 624 | 20250417 | 090900 | 300477245 | 2565 | 2610 | 2610 | 2555 | 2990 |
| 625 | 20250417 | 090800 | 292757150 | 2620 | 2620 | 2650 | 2615 | 18781 |
| 626 | 20250417 | 090700 | 243472050 | 2610 | 2515 | 2620 | 2510 | 29184 |
| 627 | 20250417 | 090600 | 168507785 | 2515 | 2480 | 2515 | 2480 | 5884 |
| 628 | 20250417 | 090500 | 153837085 | 2480 | 2440 | 2480 | 2430 | 6468 |
| 629 | 20250417 | 090400 | 138010675 | 2440 | 2450 | 2470 | 2430 | 5741 |
| 630 | 20250417 | 090300 | 123961020 | 2435 | 2455 | 2465 | 2435 | 8500 |
| 631 | 20250417 | 090200 | 103172210 | 2455 | 2450 | 2470 | 2435 | 7286 |
| 632 | 20250417 | 090100 | 85346670 | 2450 | 2450 | 2480 | 2435 | 11937 |
| 633 | 20250417 | 090000 | 55978880 | 2450 | 2470 | 2500 | 2415 | 20695 |