29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 185200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 3 | 20250407 | 185100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 4 | 20250407 | 185000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 5 | 20250407 | 184900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 6 | 20250407 | 184800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 7 | 20250407 | 184700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 8 | 20250407 | 184600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 9 | 20250407 | 184500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 10 | 20250407 | 184400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 11 | 20250407 | 184300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 12 | 20250407 | 184200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 13 | 20250407 | 184100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 14 | 20250407 | 184000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 15 | 20250407 | 183900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 16 | 20250407 | 183800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 17 | 20250407 | 183700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 18 | 20250407 | 183600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 19 | 20250407 | 183500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 20 | 20250407 | 183400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 21 | 20250407 | 183300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 22 | 20250407 | 183200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 23 | 20250407 | 183100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 24 | 20250407 | 183000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 25 | 20250407 | 182900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 26 | 20250407 | 182800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 27 | 20250407 | 182700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 28 | 20250407 | 182600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 29 | 20250407 | 182500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 30 | 20250407 | 182400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 31 | 20250407 | 182300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 32 | 20250407 | 182200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 33 | 20250407 | 182100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 34 | 20250407 | 182000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 35 | 20250407 | 181900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 36 | 20250407 | 181800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 37 | 20250407 | 181700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 38 | 20250407 | 181600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 39 | 20250407 | 181500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 40 | 20250407 | 181400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 41 | 20250407 | 181300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 42 | 20250407 | 181200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 43 | 20250407 | 181100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 44 | 20250407 | 181000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 45 | 20250407 | 180900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 46 | 20250407 | 180800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 47 | 20250407 | 180700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 48 | 20250407 | 180600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 49 | 20250407 | 180500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 50 | 20250407 | 180400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 51 | 20250407 | 180300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 52 | 20250407 | 180200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 53 | 20250407 | 180100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 54 | 20250407 | 180000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 55 | 20250407 | 175900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 56 | 20250407 | 175800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 57 | 20250407 | 175700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 58 | 20250407 | 175600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 59 | 20250407 | 175500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 60 | 20250407 | 175400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 61 | 20250407 | 175300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 62 | 20250407 | 175200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 63 | 20250407 | 175100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 64 | 20250407 | 175000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 65 | 20250407 | 174900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 66 | 20250407 | 174800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 67 | 20250407 | 174700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 68 | 20250407 | 174600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 69 | 20250407 | 174500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 70 | 20250407 | 174400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 71 | 20250407 | 174300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 72 | 20250407 | 174200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 73 | 20250407 | 174100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 74 | 20250407 | 174000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 75 | 20250407 | 173900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 76 | 20250407 | 173800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 77 | 20250407 | 173700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 78 | 20250407 | 173600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 79 | 20250407 | 173500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 80 | 20250407 | 173400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 81 | 20250407 | 173300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 82 | 20250407 | 173200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 83 | 20250407 | 173100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 84 | 20250407 | 173000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 85 | 20250407 | 172900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 86 | 20250407 | 172800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 87 | 20250407 | 172700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 88 | 20250407 | 172600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 89 | 20250407 | 172500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 90 | 20250407 | 172400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 91 | 20250407 | 172300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 92 | 20250407 | 172200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 93 | 20250407 | 172100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 94 | 20250407 | 172000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 95 | 20250407 | 171900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 96 | 20250407 | 171800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 97 | 20250407 | 171700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 98 | 20250407 | 171600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 99 | 20250407 | 171500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 100 | 20250407 | 171400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 101 | 20250407 | 171300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 102 | 20250407 | 171200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 103 | 20250407 | 171100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 104 | 20250407 | 171000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 105 | 20250407 | 170900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 106 | 20250407 | 170800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 107 | 20250407 | 170700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 108 | 20250407 | 170600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 109 | 20250407 | 170500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 110 | 20250407 | 170400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 111 | 20250407 | 170300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 112 | 20250407 | 170200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 113 | 20250407 | 170100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 114 | 20250407 | 170000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 115 | 20250407 | 165900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 116 | 20250407 | 165800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 117 | 20250407 | 165700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 118 | 20250407 | 165600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 119 | 20250407 | 165500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 120 | 20250407 | 165400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 121 | 20250407 | 165300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 122 | 20250407 | 165200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 123 | 20250407 | 165100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 124 | 20250407 | 165000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 125 | 20250407 | 164900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 126 | 20250407 | 164800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 127 | 20250407 | 164700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 128 | 20250407 | 164600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 129 | 20250407 | 164500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 130 | 20250407 | 164400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 131 | 20250407 | 164300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 132 | 20250407 | 164200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 133 | 20250407 | 164100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 134 | 20250407 | 164000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 135 | 20250407 | 163900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 136 | 20250407 | 163800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 137 | 20250407 | 163700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 138 | 20250407 | 163600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 139 | 20250407 | 163500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 140 | 20250407 | 163400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 141 | 20250407 | 163300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 142 | 20250407 | 163200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 143 | 20250407 | 163100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 144 | 20250407 | 163000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 145 | 20250407 | 162900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 146 | 20250407 | 162800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 147 | 20250407 | 162700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 148 | 20250407 | 162600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 149 | 20250407 | 162500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 150 | 20250407 | 162400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 151 | 20250407 | 162300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 152 | 20250407 | 162200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 153 | 20250407 | 162100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 154 | 20250407 | 162000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 155 | 20250407 | 161900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 156 | 20250407 | 161800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 157 | 20250407 | 161700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 158 | 20250407 | 161600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 159 | 20250407 | 161500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 160 | 20250407 | 161400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 161 | 20250407 | 161300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 162 | 20250407 | 161200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 163 | 20250407 | 161100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 164 | 20250407 | 161000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 165 | 20250407 | 160900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 166 | 20250407 | 160800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 167 | 20250407 | 160700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 168 | 20250407 | 160600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 169 | 20250407 | 160500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 170 | 20250407 | 160400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 171 | 20250407 | 160300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 172 | 20250407 | 160200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 173 | 20250407 | 160100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 174 | 20250407 | 160000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 175 | 20250407 | 155900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 176 | 20250407 | 155800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 177 | 20250407 | 155700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 178 | 20250407 | 155600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 179 | 20250407 | 155500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 180 | 20250407 | 155400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 181 | 20250407 | 155300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 182 | 20250407 | 155200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 183 | 20250407 | 155100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 184 | 20250407 | 155000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 185 | 20250407 | 154900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 186 | 20250407 | 154800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 187 | 20250407 | 154700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 188 | 20250407 | 154600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 189 | 20250407 | 154500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 190 | 20250407 | 154400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 191 | 20250407 | 154300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 192 | 20250407 | 154200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 193 | 20250407 | 154100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 194 | 20250407 | 154000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 195 | 20250407 | 153900 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 196 | 20250407 | 153800 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 197 | 20250407 | 153700 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 198 | 20250407 | 153600 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 199 | 20250407 | 153500 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 200 | 20250407 | 153400 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 201 | 20250407 | 153300 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 202 | 20250407 | 153200 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 203 | 20250407 | 153100 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 0 |
| 204 | 20250407 | 153000 | 2328308990 | 9610 | 9610 | 9610 | 9610 | 9131 |
| 205 | 20250407 | 152900 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 206 | 20250407 | 152800 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 207 | 20250407 | 152700 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 208 | 20250407 | 152600 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 209 | 20250407 | 152500 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 210 | 20250407 | 152400 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 211 | 20250407 | 152300 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 212 | 20250407 | 152200 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 213 | 20250407 | 152100 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 214 | 20250407 | 152000 | 2240560080 | 9670 | 9670 | 9670 | 9670 | 0 |
| 215 | 20250407 | 151900 | 2240560080 | 9670 | 9650 | 9670 | 9620 | 2748 |
| 216 | 20250407 | 151800 | 2214089970 | 9650 | 9650 | 9690 | 9610 | 2969 |
| 217 | 20250407 | 151700 | 2185464870 | 9670 | 9670 | 9670 | 9670 | 7 |
| 218 | 20250407 | 151600 | 2185397180 | 9670 | 9670 | 9670 | 9640 | 18 |
| 219 | 20250407 | 151500 | 2185223520 | 9640 | 9670 | 9670 | 9630 | 396 |
| 220 | 20250407 | 151400 | 2181405750 | 9660 | 9650 | 9660 | 9630 | 2139 |
| 221 | 20250407 | 151300 | 2160785680 | 9660 | 9660 | 9670 | 9660 | 229 |
| 222 | 20250407 | 151200 | 2158573360 | 9660 | 9660 | 9660 | 9650 | 1072 |
| 223 | 20250407 | 151100 | 2148227960 | 9660 | 9660 | 9660 | 9660 | 218 |
| 224 | 20250407 | 151000 | 2146122080 | 9660 | 9660 | 9660 | 9660 | 121 |
| 225 | 20250407 | 150900 | 2144953220 | 9660 | 9650 | 9660 | 9650 | 605 |
| 226 | 20250407 | 150800 | 2139114520 | 9650 | 9670 | 9670 | 9640 | 4343 |
| 227 | 20250407 | 150700 | 2097197520 | 9670 | 9670 | 9670 | 9670 | 93 |
| 228 | 20250407 | 150600 | 2096298210 | 9670 | 9680 | 9690 | 9670 | 283 |
| 229 | 20250407 | 150500 | 2093559000 | 9680 | 9670 | 9680 | 9670 | 2290 |
| 230 | 20250407 | 150400 | 2071406350 | 9670 | 9680 | 9680 | 9670 | 414 |
| 231 | 20250407 | 150300 | 2067399330 | 9680 | 9660 | 9680 | 9650 | 366 |
| 232 | 20250407 | 150200 | 2063864540 | 9670 | 9670 | 9670 | 9670 | 40 |
| 233 | 20250407 | 150100 | 2063477740 | 9690 | 9660 | 9690 | 9660 | 496 |
| 234 | 20250407 | 150000 | 2058685810 | 9660 | 9680 | 9680 | 9660 | 227 |
| 235 | 20250407 | 145900 | 2056492970 | 9670 | 9670 | 9670 | 9670 | 354 |
| 236 | 20250407 | 145800 | 2053069790 | 9680 | 9680 | 9680 | 9680 | 50 |
| 237 | 20250407 | 145700 | 2052585790 | 9680 | 9680 | 9680 | 9680 | 504 |
| 238 | 20250407 | 145600 | 2047707070 | 9680 | 9680 | 9680 | 9680 | 23 |
| 239 | 20250407 | 145500 | 2047484430 | 9680 | 9680 | 9690 | 9670 | 670 |
| 240 | 20250407 | 145400 | 2040993610 | 9670 | 9670 | 9670 | 9670 | 70 |
| 241 | 20250407 | 145300 | 2040316710 | 9670 | 9670 | 9670 | 9670 | 87 |
| 242 | 20250407 | 145200 | 2039475420 | 9670 | 9660 | 9670 | 9660 | 49 |
| 243 | 20250407 | 145100 | 2039002060 | 9670 | 9670 | 9670 | 9670 | 71 |
| 244 | 20250407 | 145000 | 2038315490 | 9670 | 9650 | 9680 | 9650 | 1783 |
| 245 | 20250407 | 144900 | 2021101770 | 9650 | 9680 | 9680 | 9650 | 2894 |
| 246 | 20250407 | 144800 | 1993140710 | 9680 | 9680 | 9680 | 9680 | 1040 |
| 247 | 20250407 | 144700 | 1983073510 | 9680 | 9690 | 9690 | 9670 | 1891 |
| 248 | 20250407 | 144600 | 1964780970 | 9690 | 9690 | 9690 | 9680 | 2589 |
| 249 | 20250407 | 144500 | 1939712850 | 9680 | 9700 | 9700 | 9680 | 2282 |
| 250 | 20250407 | 144400 | 1917603700 | 9700 | 9700 | 9700 | 9700 | 160 |
| 251 | 20250407 | 144300 | 1916051700 | 9690 | 9710 | 9710 | 9690 | 2475 |
| 252 | 20250407 | 144200 | 1892054290 | 9710 | 9700 | 9710 | 9700 | 1123 |
| 253 | 20250407 | 144100 | 1881159330 | 9700 | 9710 | 9710 | 9700 | 321 |
| 254 | 20250407 | 144000 | 1878045220 | 9710 | 9710 | 9710 | 9700 | 2985 |
| 255 | 20250407 | 143900 | 1849081690 | 9730 | 9700 | 9730 | 9700 | 571 |
| 256 | 20250407 | 143800 | 1843533350 | 9710 | 9730 | 9730 | 9710 | 2569 |
| 257 | 20250407 | 143700 | 1818574290 | 9750 | 9720 | 9750 | 9720 | 167 |
| 258 | 20250407 | 143600 | 1816949590 | 9720 | 9720 | 9720 | 9720 | 32 |
| 259 | 20250407 | 143500 | 1816638550 | 9730 | 9730 | 9730 | 9730 | 1193 |
| 260 | 20250407 | 143400 | 1805030660 | 9740 | 9740 | 9740 | 9740 | 59 |
| 261 | 20250407 | 143300 | 1804456000 | 9740 | 9750 | 9750 | 9740 | 59 |
| 262 | 20250407 | 143200 | 1803881140 | 9750 | 9750 | 9750 | 9730 | 1013 |
| 263 | 20250407 | 143100 | 1794021500 | 9740 | 9750 | 9750 | 9740 | 100 |
| 264 | 20250407 | 143000 | 1793047300 | 9750 | 9760 | 9760 | 9750 | 373 |
| 265 | 20250407 | 142900 | 1789409820 | 9760 | 9760 | 9760 | 9760 | 4 |
| 266 | 20250407 | 142800 | 1789370780 | 9760 | 9770 | 9770 | 9760 | 18 |
| 267 | 20250407 | 142700 | 1789195090 | 9760 | 9760 | 9760 | 9760 | 560 |
| 268 | 20250407 | 142600 | 1783729490 | 9770 | 9770 | 9770 | 9770 | 368 |
| 269 | 20250407 | 142500 | 1780134130 | 9770 | 9770 | 9770 | 9770 | 100 |
| 270 | 20250407 | 142400 | 1779157130 | 9780 | 9770 | 9780 | 9770 | 130 |
| 271 | 20250407 | 142300 | 1777886750 | 9770 | 9770 | 9770 | 9770 | 98 |
| 272 | 20250407 | 142200 | 1776929290 | 9770 | 9770 | 9770 | 9770 | 150 |
| 273 | 20250407 | 142100 | 1775463790 | 9770 | 9770 | 9770 | 9770 | 200 |
| 274 | 20250407 | 142000 | 1773509790 | 9770 | 9790 | 9790 | 9770 | 73 |
| 275 | 20250407 | 141900 | 1772796540 | 9790 | 9770 | 9790 | 9770 | 213 |
| 276 | 20250407 | 141800 | 1770711290 | 9790 | 9790 | 9790 | 9790 | 0 |
| 277 | 20250407 | 141700 | 1770711290 | 9790 | 9790 | 9790 | 9790 | 0 |
| 278 | 20250407 | 141600 | 1770711290 | 9790 | 9780 | 9790 | 9780 | 50 |
| 279 | 20250407 | 141500 | 1770222170 | 9760 | 9770 | 9770 | 9760 | 324 |
| 280 | 20250407 | 141400 | 1767059690 | 9760 | 9760 | 9760 | 9760 | 106 |
| 281 | 20250407 | 141300 | 1766025130 | 9730 | 9770 | 9770 | 9730 | 321 |
| 282 | 20250407 | 141200 | 1762897500 | 9750 | 9750 | 9770 | 9750 | 536 |
| 283 | 20250407 | 141100 | 1757669180 | 9750 | 9770 | 9780 | 9750 | 218 |
| 284 | 20250407 | 141000 | 1755541660 | 9760 | 9760 | 9760 | 9760 | 34 |
| 285 | 20250407 | 140900 | 1755209820 | 9760 | 9750 | 9760 | 9730 | 2075 |
| 286 | 20250407 | 140800 | 1735019600 | 9740 | 9740 | 9740 | 9740 | 2 |
| 287 | 20250407 | 140700 | 1735000120 | 9730 | 9730 | 9730 | 9720 | 91 |
| 288 | 20250407 | 140600 | 1734115230 | 9730 | 9730 | 9730 | 9730 | 138 |
| 289 | 20250407 | 140500 | 1732772490 | 9720 | 9740 | 9740 | 9720 | 940 |
| 290 | 20250407 | 140400 | 1723632330 | 9740 | 9760 | 9760 | 9720 | 957 |
| 291 | 20250407 | 140300 | 1714320740 | 9760 | 9770 | 9770 | 9760 | 100 |
| 292 | 20250407 | 140200 | 1713344640 | 9770 | 9770 | 9770 | 9770 | 106 |
| 293 | 20250407 | 140100 | 1712309020 | 9770 | 9770 | 9770 | 9770 | 1 |
| 294 | 20250407 | 140000 | 1712299250 | 9790 | 9790 | 9790 | 9790 | 0 |
| 295 | 20250407 | 135900 | 1712299250 | 9790 | 9790 | 9790 | 9790 | 0 |
| 296 | 20250407 | 135800 | 1712299250 | 9790 | 9800 | 9800 | 9780 | 1320 |
| 297 | 20250407 | 135700 | 1699365870 | 9800 | 9790 | 9800 | 9790 | 7 |
| 298 | 20250407 | 135600 | 1699297300 | 9790 | 9760 | 9790 | 9760 | 158 |
| 299 | 20250407 | 135500 | 1697751440 | 9760 | 9760 | 9760 | 9760 | 26 |
| 300 | 20250407 | 135400 | 1697497680 | 9760 | 9770 | 9770 | 9760 | 136 |
| 301 | 20250407 | 135300 | 1696170200 | 9760 | 9760 | 9760 | 9750 | 50 |
| 302 | 20250407 | 135200 | 1695682440 | 9760 | 9750 | 9760 | 9750 | 62 |
| 303 | 20250407 | 135100 | 1695077930 | 9750 | 9750 | 9750 | 9750 | 97 |
| 304 | 20250407 | 135000 | 1694132180 | 9740 | 9740 | 9740 | 9740 | 235 |
| 305 | 20250407 | 134900 | 1691843280 | 9750 | 9750 | 9750 | 9750 | 0 |
| 306 | 20250407 | 134800 | 1691843280 | 9750 | 9750 | 9750 | 9750 | 10 |
| 307 | 20250407 | 134700 | 1691745780 | 9750 | 9750 | 9750 | 9750 | 425 |
| 308 | 20250407 | 134600 | 1687602030 | 9750 | 9750 | 9750 | 9750 | 73 |
| 309 | 20250407 | 134500 | 1686890280 | 9750 | 9750 | 9750 | 9750 | 162 |
| 310 | 20250407 | 134400 | 1685310780 | 9760 | 9750 | 9760 | 9740 | 198 |
| 311 | 20250407 | 134300 | 1683381270 | 9760 | 9760 | 9760 | 9760 | 0 |
| 312 | 20250407 | 134200 | 1683381270 | 9760 | 9760 | 9760 | 9760 | 46 |
| 313 | 20250407 | 134100 | 1682932310 | 9760 | 9760 | 9760 | 9760 | 112 |
| 314 | 20250407 | 134000 | 1681839190 | 9750 | 9750 | 9750 | 9750 | 520 |
| 315 | 20250407 | 133900 | 1676769190 | 9750 | 9750 | 9750 | 9750 | 3 |
| 316 | 20250407 | 133800 | 1676739940 | 9750 | 9780 | 9780 | 9750 | 266 |
| 317 | 20250407 | 133700 | 1674143350 | 9780 | 9780 | 9780 | 9780 | 449 |
| 318 | 20250407 | 133600 | 1669752130 | 9790 | 9790 | 9790 | 9790 | 149 |
| 319 | 20250407 | 133500 | 1668293420 | 9790 | 9800 | 9800 | 9790 | 833 |
| 320 | 20250407 | 133400 | 1660138340 | 9790 | 9790 | 9790 | 9790 | 2 |
| 321 | 20250407 | 133300 | 1660118760 | 9800 | 9800 | 9800 | 9800 | 78 |
| 322 | 20250407 | 133200 | 1659354360 | 9800 | 9800 | 9800 | 9800 | 370 |
| 323 | 20250407 | 133100 | 1655728360 | 9800 | 9800 | 9800 | 9800 | 0 |
| 324 | 20250407 | 133000 | 1655728360 | 9800 | 9800 | 9800 | 9800 | 12 |
| 325 | 20250407 | 132900 | 1655610760 | 9800 | 9800 | 9800 | 9800 | 179 |
| 326 | 20250407 | 132800 | 1653856560 | 9800 | 9800 | 9800 | 9800 | 302 |
| 327 | 20250407 | 132700 | 1650896960 | 9800 | 9800 | 9800 | 9800 | 25 |
| 328 | 20250407 | 132600 | 1650651960 | 9800 | 9800 | 9800 | 9800 | 40 |
| 329 | 20250407 | 132500 | 1650259960 | 9790 | 9790 | 9790 | 9790 | 206 |
| 330 | 20250407 | 132400 | 1648243220 | 9800 | 9800 | 9800 | 9800 | 109 |
| 331 | 20250407 | 132300 | 1647175020 | 9810 | 9810 | 9810 | 9810 | 0 |
| 332 | 20250407 | 132200 | 1647175020 | 9810 | 9810 | 9810 | 9810 | 8 |
| 333 | 20250407 | 132100 | 1647096540 | 9800 | 9800 | 9800 | 9800 | 0 |
| 334 | 20250407 | 132000 | 1647096540 | 9800 | 9800 | 9800 | 9800 | 0 |
| 335 | 20250407 | 131900 | 1647096540 | 9800 | 9800 | 9800 | 9800 | 250 |
| 336 | 20250407 | 131800 | 1644646540 | 9800 | 9800 | 9800 | 9800 | 0 |
| 337 | 20250407 | 131700 | 1644646540 | 9800 | 9820 | 9820 | 9800 | 139 |
| 338 | 20250407 | 131600 | 1643283800 | 9820 | 9820 | 9820 | 9820 | 0 |
| 339 | 20250407 | 131500 | 1643283800 | 9820 | 9820 | 9820 | 9820 | 0 |
| 340 | 20250407 | 131400 | 1643283800 | 9820 | 9820 | 9820 | 9820 | 10 |
| 341 | 20250407 | 131300 | 1643185600 | 9800 | 9800 | 9800 | 9800 | 0 |
| 342 | 20250407 | 131200 | 1643185600 | 9800 | 9810 | 9810 | 9800 | 159 |
| 343 | 20250407 | 131100 | 1641626050 | 9800 | 9790 | 9800 | 9790 | 484 |
| 344 | 20250407 | 131000 | 1636887090 | 9790 | 9790 | 9790 | 9790 | 498 |
| 345 | 20250407 | 130900 | 1632011670 | 9780 | 9770 | 9780 | 9760 | 1175 |
| 346 | 20250407 | 130800 | 1620531290 | 9820 | 9790 | 9820 | 9790 | 100 |
| 347 | 20250407 | 130700 | 1619550030 | 9780 | 9770 | 9780 | 9770 | 390 |
| 348 | 20250407 | 130600 | 1615736200 | 9770 | 9780 | 9780 | 9720 | 400 |
| 349 | 20250407 | 130500 | 1611842560 | 9780 | 9790 | 9790 | 9730 | 311 |
| 350 | 20250407 | 130400 | 1608812330 | 9780 | 9780 | 9780 | 9730 | 1323 |
| 351 | 20250407 | 130300 | 1595894050 | 9790 | 9790 | 9790 | 9790 | 4 |
| 352 | 20250407 | 130200 | 1595854890 | 9790 | 9790 | 9790 | 9790 | 12 |
| 353 | 20250407 | 130100 | 1595737410 | 9790 | 9790 | 9790 | 9790 | 90 |
| 354 | 20250407 | 130000 | 1594856310 | 9790 | 9790 | 9790 | 9770 | 553 |
| 355 | 20250407 | 125900 | 1589446320 | 9790 | 9790 | 9790 | 9790 | 12 |
| 356 | 20250407 | 125800 | 1589328840 | 9790 | 9790 | 9790 | 9780 | 34 |
| 357 | 20250407 | 125700 | 1588995990 | 9790 | 9790 | 9790 | 9790 | 0 |
| 358 | 20250407 | 125600 | 1588995990 | 9790 | 9790 | 9790 | 9790 | 40 |
| 359 | 20250407 | 125500 | 1588604390 | 9790 | 9790 | 9790 | 9790 | 0 |
| 360 | 20250407 | 125400 | 1588604390 | 9790 | 9790 | 9790 | 9790 | 16 |
| 361 | 20250407 | 125300 | 1588447750 | 9800 | 9800 | 9800 | 9800 | 0 |
| 362 | 20250407 | 125200 | 1588447750 | 9800 | 9800 | 9800 | 9800 | 77 |
| 363 | 20250407 | 125100 | 1587693150 | 9780 | 9800 | 9800 | 9780 | 688 |
| 364 | 20250407 | 125000 | 1580960620 | 9790 | 9790 | 9790 | 9790 | 0 |
| 365 | 20250407 | 124900 | 1580960620 | 9790 | 9800 | 9800 | 9790 | 196 |
| 366 | 20250407 | 124800 | 1579039880 | 9800 | 9810 | 9810 | 9800 | 401 |
| 367 | 20250407 | 124700 | 1575108930 | 9810 | 9800 | 9810 | 9800 | 69 |
| 368 | 20250407 | 124600 | 1574432240 | 9800 | 9790 | 9800 | 9780 | 32 |
| 369 | 20250407 | 124500 | 1574118730 | 9790 | 9780 | 9790 | 9780 | 77 |
| 370 | 20250407 | 124400 | 1573365170 | 9770 | 9770 | 9770 | 9770 | 0 |
| 371 | 20250407 | 124300 | 1573365170 | 9770 | 9760 | 9770 | 9760 | 49 |
| 372 | 20250407 | 124200 | 1572886750 | 9760 | 9750 | 9760 | 9750 | 52 |
| 373 | 20250407 | 124100 | 1572379740 | 9740 | 9750 | 9750 | 9740 | 2114 |
| 374 | 20250407 | 124000 | 1551787740 | 9750 | 9750 | 9750 | 9750 | 84 |
| 375 | 20250407 | 123900 | 1550968740 | 9750 | 9750 | 9750 | 9750 | 0 |
| 376 | 20250407 | 123800 | 1550968740 | 9750 | 9750 | 9750 | 9750 | 14 |
| 377 | 20250407 | 123700 | 1550832240 | 9750 | 9760 | 9760 | 9750 | 1585 |
| 378 | 20250407 | 123600 | 1535374700 | 9760 | 9760 | 9760 | 9760 | 151 |
| 379 | 20250407 | 123500 | 1533900940 | 9760 | 9780 | 9780 | 9760 | 1067 |
| 380 | 20250407 | 123400 | 1523480390 | 9780 | 9780 | 9780 | 9770 | 447 |
| 381 | 20250407 | 123300 | 1519109730 | 9790 | 9800 | 9800 | 9790 | 513 |
| 382 | 20250407 | 123200 | 1514085640 | 9800 | 9800 | 9800 | 9800 | 162 |
| 383 | 20250407 | 123100 | 1512498040 | 9800 | 9800 | 9800 | 9800 | 55 |
| 384 | 20250407 | 123000 | 1511959040 | 9800 | 9800 | 9800 | 9800 | 229 |
| 385 | 20250407 | 122900 | 1509714840 | 9800 | 9800 | 9800 | 9800 | 32 |
| 386 | 20250407 | 122800 | 1509401240 | 9800 | 9800 | 9800 | 9800 | 0 |
| 387 | 20250407 | 122700 | 1509401240 | 9800 | 9800 | 9800 | 9800 | 0 |
| 388 | 20250407 | 122600 | 1509401240 | 9800 | 9810 | 9810 | 9800 | 1098 |
| 389 | 20250407 | 122500 | 1498639840 | 9810 | 9810 | 9810 | 9810 | 1037 |
| 390 | 20250407 | 122400 | 1488466870 | 9810 | 9810 | 9810 | 9810 | 0 |
| 391 | 20250407 | 122300 | 1488466870 | 9810 | 9810 | 9810 | 9800 | 633 |
| 392 | 20250407 | 122200 | 1482262050 | 9800 | 9800 | 9800 | 9800 | 47 |
| 393 | 20250407 | 122100 | 1481801450 | 9810 | 9810 | 9810 | 9810 | 206 |
| 394 | 20250407 | 122000 | 1479780590 | 9810 | 9810 | 9810 | 9810 | 407 |
| 395 | 20250407 | 121900 | 1475787920 | 9810 | 9820 | 9820 | 9810 | 318 |
| 396 | 20250407 | 121800 | 1472666750 | 9820 | 9820 | 9820 | 9820 | 1 |
| 397 | 20250407 | 121700 | 1472656930 | 9830 | 9830 | 9830 | 9830 | 0 |
| 398 | 20250407 | 121600 | 1472656930 | 9830 | 9830 | 9830 | 9830 | 1 |
| 399 | 20250407 | 121500 | 1472647100 | 9830 | 9830 | 9830 | 9830 | 8 |
| 400 | 20250407 | 121400 | 1472568460 | 9840 | 9840 | 9840 | 9840 | 22 |
| 401 | 20250407 | 121300 | 1472351980 | 9830 | 9830 | 9830 | 9830 | 3 |
| 402 | 20250407 | 121200 | 1472322490 | 9830 | 9830 | 9830 | 9830 | 203 |
| 403 | 20250407 | 121100 | 1470327000 | 9830 | 9830 | 9830 | 9830 | 45 |
| 404 | 20250407 | 121000 | 1469884650 | 9830 | 9830 | 9830 | 9830 | 12 |
| 405 | 20250407 | 120900 | 1469766690 | 9830 | 9830 | 9830 | 9830 | 4 |
| 406 | 20250407 | 120800 | 1469727370 | 9840 | 9840 | 9840 | 9840 | 462 |
| 407 | 20250407 | 120700 | 1465181290 | 9840 | 9840 | 9840 | 9840 | 1 |
| 408 | 20250407 | 120600 | 1465171450 | 9840 | 9820 | 9840 | 9820 | 14 |
| 409 | 20250407 | 120500 | 1465033930 | 9850 | 9850 | 9850 | 9850 | 168 |
| 410 | 20250407 | 120400 | 1463379130 | 9850 | 9830 | 9850 | 9830 | 698 |
| 411 | 20250407 | 120300 | 1456508760 | 9830 | 9830 | 9830 | 9830 | 30 |
| 412 | 20250407 | 120200 | 1456213860 | 9840 | 9840 | 9840 | 9840 | 1 |
| 413 | 20250407 | 120100 | 1456204020 | 9830 | 9830 | 9830 | 9830 | 0 |
| 414 | 20250407 | 120000 | 1456204020 | 9830 | 9830 | 9830 | 9830 | 0 |
| 415 | 20250407 | 115900 | 1456204020 | 9830 | 9830 | 9830 | 9830 | 10 |
| 416 | 20250407 | 115800 | 1456105720 | 9830 | 9830 | 9830 | 9830 | 0 |
| 417 | 20250407 | 115700 | 1456105720 | 9830 | 9830 | 9830 | 9830 | 2 |
| 418 | 20250407 | 115600 | 1456086060 | 9830 | 9830 | 9830 | 9830 | 24 |
| 419 | 20250407 | 115500 | 1455850140 | 9820 | 9800 | 9820 | 9800 | 87 |
| 420 | 20250407 | 115400 | 1454995820 | 9820 | 9820 | 9820 | 9820 | 92 |
| 421 | 20250407 | 115300 | 1454092380 | 9820 | 9820 | 9820 | 9820 | 119 |
| 422 | 20250407 | 115200 | 1452923800 | 9820 | 9820 | 9820 | 9800 | 328 |
| 423 | 20250407 | 115100 | 1449702880 | 9820 | 9820 | 9820 | 9820 | 506 |
| 424 | 20250407 | 115000 | 1444733960 | 9820 | 9800 | 9870 | 9800 | 3884 |
| 425 | 20250407 | 114900 | 1406660360 | 9790 | 9820 | 9820 | 9790 | 316 |
| 426 | 20250407 | 114800 | 1403563530 | 9800 | 9810 | 9880 | 9800 | 985 |
| 427 | 20250407 | 114700 | 1393904350 | 9800 | 9820 | 9820 | 9800 | 1588 |
| 428 | 20250407 | 114600 | 1378340190 | 9820 | 9820 | 9820 | 9820 | 2 |
| 429 | 20250407 | 114500 | 1378320550 | 9820 | 9800 | 9820 | 9800 | 235 |
| 430 | 20250407 | 114400 | 1376016620 | 9810 | 9810 | 9810 | 9810 | 152 |
| 431 | 20250407 | 114300 | 1374525500 | 9810 | 9810 | 9810 | 9800 | 248 |
| 432 | 20250407 | 114200 | 1372092650 | 9810 | 9830 | 9830 | 9810 | 1404 |
| 433 | 20250407 | 114100 | 1358305770 | 9830 | 9840 | 9840 | 9830 | 53 |
| 434 | 20250407 | 114000 | 1357784700 | 9840 | 9840 | 9840 | 9840 | 103 |
| 435 | 20250407 | 113900 | 1356771180 | 9850 | 9850 | 9850 | 9850 | 2 |
| 436 | 20250407 | 113800 | 1356751480 | 9850 | 9850 | 9850 | 9840 | 105 |
| 437 | 20250407 | 113700 | 1355717430 | 9850 | 9850 | 9850 | 9850 | 3 |
| 438 | 20250407 | 113600 | 1355687880 | 9850 | 9860 | 9860 | 9850 | 458 |
| 439 | 20250407 | 113500 | 1351174580 | 9870 | 9870 | 9870 | 9870 | 0 |
| 440 | 20250407 | 113400 | 1351174580 | 9870 | 9840 | 9870 | 9840 | 251 |
| 441 | 20250407 | 113300 | 1348701840 | 9840 | 9850 | 9850 | 9840 | 278 |
| 442 | 20250407 | 113200 | 1345966240 | 9850 | 9850 | 9850 | 9850 | 993 |
| 443 | 20250407 | 113100 | 1336185190 | 9850 | 9850 | 9850 | 9850 | 1 |
| 444 | 20250407 | 113000 | 1336175340 | 9850 | 9850 | 9850 | 9850 | 326 |
| 445 | 20250407 | 112900 | 1332964240 | 9850 | 9860 | 9860 | 9850 | 96 |
| 446 | 20250407 | 112800 | 1332018510 | 9860 | 9860 | 9860 | 9860 | 0 |
| 447 | 20250407 | 112700 | 1332018510 | 9860 | 9860 | 9860 | 9860 | 4 |
| 448 | 20250407 | 112600 | 1331979070 | 9850 | 9850 | 9850 | 9850 | 579 |
| 449 | 20250407 | 112500 | 1326275920 | 9860 | 9850 | 9860 | 9850 | 254 |
| 450 | 20250407 | 112400 | 1323773940 | 9860 | 9860 | 9860 | 9860 | 1 |
| 451 | 20250407 | 112300 | 1323764080 | 9850 | 9850 | 9850 | 9850 | 0 |
| 452 | 20250407 | 112200 | 1323764080 | 9850 | 9890 | 9890 | 9850 | 140 |
| 453 | 20250407 | 112100 | 1322381060 | 9890 | 9860 | 9890 | 9860 | 152 |
| 454 | 20250407 | 112000 | 1320880670 | 9870 | 9870 | 9870 | 9870 | 54 |
| 455 | 20250407 | 111900 | 1320347690 | 9890 | 9890 | 9890 | 9890 | 3 |
| 456 | 20250407 | 111800 | 1320318020 | 9890 | 9870 | 9890 | 9870 | 558 |
| 457 | 20250407 | 111700 | 1314803140 | 9860 | 9850 | 9860 | 9850 | 124 |
| 458 | 20250407 | 111600 | 1313581310 | 9850 | 9850 | 9850 | 9850 | 150 |
| 459 | 20250407 | 111500 | 1312103810 | 9850 | 9850 | 9850 | 9850 | 50 |
| 460 | 20250407 | 111400 | 1311611310 | 9850 | 9850 | 9850 | 9850 | 224 |
| 461 | 20250407 | 111300 | 1309404910 | 9850 | 9850 | 9850 | 9850 | 556 |
| 462 | 20250407 | 111200 | 1303928310 | 9860 | 9870 | 9870 | 9860 | 3142 |
| 463 | 20250407 | 111100 | 1272946820 | 9870 | 9870 | 9870 | 9870 | 180 |
| 464 | 20250407 | 111000 | 1271170220 | 9880 | 9880 | 9880 | 9880 | 227 |
| 465 | 20250407 | 110900 | 1268927460 | 9880 | 9880 | 9880 | 9880 | 213 |
| 466 | 20250407 | 110800 | 1266823020 | 9880 | 9880 | 9880 | 9880 | 40 |
| 467 | 20250407 | 110700 | 1266427820 | 9880 | 9880 | 9880 | 9880 | 1064 |
| 468 | 20250407 | 110600 | 1255915500 | 9880 | 9880 | 9880 | 9880 | 201 |
| 469 | 20250407 | 110500 | 1253929620 | 9880 | 9880 | 9880 | 9880 | 162 |
| 470 | 20250407 | 110400 | 1252329060 | 9880 | 9870 | 9880 | 9870 | 121 |
| 471 | 20250407 | 110300 | 1251134580 | 9870 | 9870 | 9870 | 9870 | 0 |
| 472 | 20250407 | 110200 | 1251134580 | 9870 | 9870 | 9870 | 9870 | 0 |
| 473 | 20250407 | 110100 | 1251134580 | 9870 | 9880 | 9880 | 9870 | 32 |
| 474 | 20250407 | 110000 | 1250818430 | 9880 | 9880 | 9880 | 9880 | 0 |
| 475 | 20250407 | 105900 | 1250818430 | 9880 | 9880 | 9880 | 9880 | 0 |
| 476 | 20250407 | 105800 | 1250818430 | 9880 | 9880 | 9880 | 9880 | 44 |
| 477 | 20250407 | 105700 | 1250383710 | 9870 | 9870 | 9870 | 9870 | 116 |
| 478 | 20250407 | 105600 | 1249238790 | 9870 | 9870 | 9880 | 9870 | 81 |
| 479 | 20250407 | 105500 | 1248438820 | 9880 | 9880 | 9880 | 9880 | 1 |
| 480 | 20250407 | 105400 | 1248428940 | 9870 | 9860 | 9880 | 9860 | 1933 |
| 481 | 20250407 | 105300 | 1229349120 | 9860 | 9860 | 9870 | 9860 | 174 |
| 482 | 20250407 | 105200 | 1227633320 | 9860 | 9850 | 9860 | 9850 | 31 |
| 483 | 20250407 | 105100 | 1227327960 | 9860 | 9860 | 9860 | 9860 | 5 |
| 484 | 20250407 | 105000 | 1227278660 | 9850 | 9850 | 9850 | 9850 | 0 |
| 485 | 20250407 | 104900 | 1227278660 | 9850 | 9860 | 9860 | 9850 | 282 |
| 486 | 20250407 | 104800 | 1224500860 | 9850 | 9850 | 9850 | 9850 | 142 |
| 487 | 20250407 | 104700 | 1223102160 | 9850 | 9850 | 9850 | 9850 | 5 |
| 488 | 20250407 | 104600 | 1223052910 | 9850 | 9870 | 9870 | 9850 | 28 |
| 489 | 20250407 | 104500 | 1222776910 | 9870 | 9870 | 9870 | 9870 | 53 |
| 490 | 20250407 | 104400 | 1222253800 | 9850 | 9860 | 9860 | 9850 | 144 |
| 491 | 20250407 | 104300 | 1220835140 | 9860 | 9860 | 9860 | 9860 | 127 |
| 492 | 20250407 | 104200 | 1219582920 | 9860 | 9870 | 9870 | 9860 | 240 |
| 493 | 20250407 | 104100 | 1217216500 | 9870 | 9860 | 9870 | 9860 | 361 |
| 494 | 20250407 | 104000 | 1213656910 | 9850 | 9860 | 9860 | 9850 | 426 |
| 495 | 20250407 | 103900 | 1209459220 | 9850 | 9850 | 9860 | 9850 | 1012 |
| 496 | 20250407 | 103800 | 1199488940 | 9860 | 9850 | 9860 | 9850 | 291 |
| 497 | 20250407 | 103700 | 1196622580 | 9860 | 9860 | 9860 | 9850 | 69 |
| 498 | 20250407 | 103600 | 1195942640 | 9860 | 9860 | 9860 | 9860 | 229 |
| 499 | 20250407 | 103500 | 1193684700 | 9860 | 9840 | 9870 | 9840 | 643 |
| 500 | 20250407 | 103400 | 1187343140 | 9840 | 9840 | 9840 | 9840 | 50 |
| 501 | 20250407 | 103300 | 1186851140 | 9840 | 9870 | 9870 | 9840 | 359 |
| 502 | 20250407 | 103200 | 1183315160 | 9860 | 9870 | 9870 | 9860 | 286 |
| 503 | 20250407 | 103100 | 1180494180 | 9870 | 9870 | 9870 | 9870 | 90 |
| 504 | 20250407 | 103000 | 1179605880 | 9870 | 9880 | 9880 | 9870 | 203 |
| 505 | 20250407 | 102900 | 1177600260 | 9870 | 9880 | 9880 | 9870 | 6 |
| 506 | 20250407 | 102800 | 1177541010 | 9880 | 9870 | 9880 | 9870 | 115 |
| 507 | 20250407 | 102700 | 1176405800 | 9870 | 9870 | 9880 | 9870 | 264 |
| 508 | 20250407 | 102600 | 1173798600 | 9880 | 9860 | 9880 | 9860 | 601 |
| 509 | 20250407 | 102500 | 1167865850 | 9860 | 9820 | 9860 | 9820 | 441 |
| 510 | 20250407 | 102400 | 1163527100 | 9820 | 9810 | 9820 | 9810 | 66 |
| 511 | 20250407 | 102300 | 1162879230 | 9790 | 9800 | 9810 | 9790 | 954 |
| 512 | 20250407 | 102200 | 1153530400 | 9810 | 9800 | 9810 | 9800 | 75 |
| 513 | 20250407 | 102100 | 1152795180 | 9800 | 9790 | 9800 | 9750 | 158 |
| 514 | 20250407 | 102000 | 1151252010 | 9750 | 9780 | 9790 | 9750 | 963 |
| 515 | 20250407 | 101900 | 1141829040 | 9780 | 9780 | 9780 | 9780 | 134 |
| 516 | 20250407 | 101800 | 1140518520 | 9780 | 9760 | 9780 | 9730 | 1569 |
| 517 | 20250407 | 101700 | 1125213660 | 9760 | 9770 | 9780 | 9760 | 521 |
| 518 | 20250407 | 101600 | 1120126080 | 9780 | 9780 | 9780 | 9770 | 60 |
| 519 | 20250407 | 101500 | 1119539290 | 9780 | 9780 | 9790 | 9770 | 263 |
| 520 | 20250407 | 101400 | 1116968420 | 9770 | 9770 | 9770 | 9770 | 302 |
| 521 | 20250407 | 101300 | 1114017880 | 9770 | 9780 | 9780 | 9760 | 814 |
| 522 | 20250407 | 101200 | 1106071810 | 9780 | 9780 | 9780 | 9780 | 8 |
| 523 | 20250407 | 101100 | 1105993570 | 9780 | 9780 | 9780 | 9780 | 18 |
| 524 | 20250407 | 101000 | 1105817530 | 9770 | 9770 | 9770 | 9770 | 5 |
| 525 | 20250407 | 100900 | 1105768680 | 9770 | 9770 | 9770 | 9770 | 0 |
| 526 | 20250407 | 100800 | 1105768680 | 9770 | 9780 | 9780 | 9770 | 280 |
| 527 | 20250407 | 100700 | 1103030970 | 9780 | 9780 | 9780 | 9770 | 53 |
| 528 | 20250407 | 100600 | 1102512930 | 9780 | 9790 | 9790 | 9760 | 3628 |
| 529 | 20250407 | 100500 | 1067068910 | 9780 | 9790 | 9800 | 9760 | 1556 |
| 530 | 20250407 | 100400 | 1051862760 | 9800 | 9790 | 9800 | 9750 | 45 |
| 531 | 20250407 | 100300 | 1051422540 | 9780 | 9720 | 9780 | 9720 | 791 |
| 532 | 20250407 | 100200 | 1043716070 | 9750 | 9750 | 9750 | 9750 | 172 |
| 533 | 20250407 | 100100 | 1042039070 | 9720 | 9720 | 9780 | 9710 | 1995 |
| 534 | 20250407 | 100000 | 1022637860 | 9750 | 9710 | 9750 | 9710 | 856 |
| 535 | 20250407 | 095900 | 1014305340 | 9730 | 9700 | 9730 | 9700 | 551 |
| 536 | 20250407 | 095800 | 1008950630 | 9680 | 9700 | 9700 | 9680 | 644 |
| 537 | 20250407 | 095700 | 1002704950 | 9700 | 9700 | 9700 | 9670 | 761 |
| 538 | 20250407 | 095600 | 995344160 | 9700 | 9680 | 9700 | 9680 | 382 |
| 539 | 20250407 | 095500 | 991642960 | 9680 | 9690 | 9690 | 9670 | 606 |
| 540 | 20250407 | 095400 | 985779970 | 9690 | 9710 | 9710 | 9680 | 965 |
| 541 | 20250407 | 095300 | 976430030 | 9710 | 9710 | 9710 | 9710 | 10 |
| 542 | 20250407 | 095200 | 976332930 | 9710 | 9710 | 9710 | 9710 | 110 |
| 543 | 20250407 | 095100 | 975264830 | 9720 | 9700 | 9720 | 9700 | 1433 |
| 544 | 20250407 | 095000 | 961362250 | 9700 | 9690 | 9700 | 9680 | 1220 |
| 545 | 20250407 | 094900 | 949547160 | 9700 | 9695 | 9700 | 9695 | 62 |
| 546 | 20250407 | 094800 | 948946060 | 9690 | 9690 | 9700 | 9690 | 486 |
| 547 | 20250407 | 094700 | 944234180 | 9690 | 9700 | 9700 | 9690 | 1638 |
| 548 | 20250407 | 094600 | 928346600 | 9710 | 9710 | 9710 | 9700 | 88 |
| 549 | 20250407 | 094500 | 927492340 | 9700 | 9710 | 9710 | 9700 | 557 |
| 550 | 20250407 | 094400 | 922088230 | 9700 | 9710 | 9720 | 9700 | 938 |
| 551 | 20250407 | 094300 | 912981500 | 9720 | 9730 | 9730 | 9710 | 3116 |
| 552 | 20250407 | 094200 | 882704880 | 9730 | 9730 | 9730 | 9730 | 445 |
| 553 | 20250407 | 094100 | 878375030 | 9730 | 9730 | 9740 | 9730 | 45 |
| 554 | 20250407 | 094000 | 877937060 | 9730 | 9730 | 9740 | 9730 | 110 |
| 555 | 20250407 | 093900 | 876866750 | 9730 | 9745 | 9745 | 9720 | 971 |
| 556 | 20250407 | 093800 | 867419655 | 9740 | 9740 | 9740 | 9730 | 346 |
| 557 | 20250407 | 093700 | 864049725 | 9740 | 9730 | 9740 | 9720 | 1420 |
| 558 | 20250407 | 093600 | 850243995 | 9730 | 9740 | 9740 | 9730 | 592 |
| 559 | 20250407 | 093500 | 844482135 | 9740 | 9740 | 9740 | 9730 | 623 |
| 560 | 20250407 | 093400 | 838414245 | 9730 | 9750 | 9750 | 9730 | 743 |
| 561 | 20250407 | 093300 | 831178405 | 9740 | 9740 | 9750 | 9730 | 609 |
| 562 | 20250407 | 093200 | 825244295 | 9740 | 9740 | 9740 | 9730 | 235 |
| 563 | 20250407 | 093100 | 822955785 | 9740 | 9740 | 9750 | 9740 | 470 |
| 564 | 20250407 | 093000 | 818376625 | 9750 | 9740 | 9750 | 9730 | 580 |
| 565 | 20250407 | 092900 | 812730375 | 9740 | 9760 | 9760 | 9730 | 590 |
| 566 | 20250407 | 092800 | 806983275 | 9760 | 9760 | 9770 | 9750 | 880 |
| 567 | 20250407 | 092700 | 798401055 | 9750 | 9770 | 9770 | 9750 | 525 |
| 568 | 20250407 | 092600 | 793280395 | 9770 | 9770 | 9770 | 9750 | 2050 |
| 569 | 20250407 | 092500 | 773274875 | 9780 | 9770 | 9780 | 9760 | 594 |
| 570 | 20250407 | 092400 | 767469455 | 9780 | 9780 | 9790 | 9770 | 148 |
| 571 | 20250407 | 092300 | 766022105 | 9770 | 9770 | 9770 | 9770 | 33 |
| 572 | 20250407 | 092200 | 765699695 | 9760 | 9770 | 9790 | 9760 | 953 |
| 573 | 20250407 | 092100 | 756389035 | 9770 | 9780 | 9780 | 9760 | 323 |
| 574 | 20250407 | 092000 | 753235235 | 9770 | 9780 | 9780 | 9770 | 776 |
| 575 | 20250407 | 091900 | 745653695 | 9780 | 9790 | 9790 | 9770 | 3750 |
| 576 | 20250407 | 091800 | 708972495 | 9790 | 9790 | 9800 | 9780 | 2206 |
| 577 | 20250407 | 091700 | 687391365 | 9790 | 9810 | 9830 | 9790 | 1850 |
| 578 | 20250407 | 091600 | 669266765 | 9810 | 9800 | 9810 | 9800 | 1320 |
| 579 | 20250407 | 091500 | 656330615 | 9800 | 9820 | 9820 | 9780 | 1437 |
| 580 | 20250407 | 091400 | 642262305 | 9820 | 9780 | 9820 | 9780 | 179 |
| 581 | 20250407 | 091300 | 640505085 | 9820 | 9810 | 9830 | 9780 | 2332 |
| 582 | 20250407 | 091200 | 617654845 | 9800 | 9810 | 9830 | 9800 | 2212 |
| 583 | 20250407 | 091100 | 595970375 | 9800 | 9810 | 9810 | 9800 | 2919 |
| 584 | 20250407 | 091000 | 567346215 | 9820 | 9830 | 9830 | 9800 | 4738 |
| 585 | 20250407 | 090900 | 520842340 | 9830 | 9870 | 9880 | 9830 | 4339 |
| 586 | 20250407 | 090800 | 478071440 | 9880 | 9840 | 9880 | 9840 | 1000 |
| 587 | 20250407 | 090700 | 468213390 | 9840 | 9860 | 9900 | 9830 | 4497 |
| 588 | 20250407 | 090600 | 423905490 | 9850 | 9880 | 9900 | 9840 | 3708 |
| 589 | 20250407 | 090500 | 387395740 | 9860 | 9860 | 9860 | 9860 | 1206 |
| 590 | 20250407 | 090400 | 375504580 | 9860 | 9860 | 9890 | 9850 | 3564 |
| 591 | 20250407 | 090300 | 340381470 | 9860 | 9900 | 9910 | 9860 | 5936 |
| 592 | 20250407 | 090200 | 281707950 | 9890 | 9920 | 9930 | 9890 | 2320 |
| 593 | 20250407 | 090100 | 258730380 | 9930 | 9950 | 9960 | 9890 | 8591 |
| 594 | 20250407 | 090000 | 173560420 | 9950 | 9940 | 10290 | 9900 | 17331 |