28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 3 | 20250417 | 182400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20250417 | 182300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20250417 | 182200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20250417 | 182100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20250417 | 182000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20250417 | 181900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20250417 | 181800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20250417 | 181700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20250417 | 181600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20250417 | 181500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20250417 | 181400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20250417 | 181300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20250417 | 181200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20250417 | 181100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20250417 | 181000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20250417 | 180900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20250417 | 180800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20250417 | 180700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20250417 | 180600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20250417 | 180500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20250417 | 180400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20250417 | 180300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20250417 | 180200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20250417 | 180100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20250417 | 180000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20250417 | 175900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20250417 | 175800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20250417 | 175700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20250417 | 175600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20250417 | 175500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 33 | 20250417 | 175400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20250417 | 175300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20250417 | 175200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20250417 | 175100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20250417 | 175000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20250417 | 174900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20250417 | 174800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20250417 | 174700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20250417 | 174600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20250417 | 174500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20250417 | 174400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20250417 | 174300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20250417 | 174200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20250417 | 174100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20250417 | 174000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20250417 | 173900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20250417 | 173800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20250417 | 173700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20250417 | 173600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20250417 | 173500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20250417 | 173400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20250417 | 173300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20250417 | 173200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20250417 | 173100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20250417 | 173000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20250417 | 172900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20250417 | 172800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20250417 | 172700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20250417 | 172600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20250417 | 172500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 63 | 20250417 | 172400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20250417 | 172300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20250417 | 172200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20250417 | 172100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20250417 | 172000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20250417 | 171900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20250417 | 171800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20250417 | 171700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20250417 | 171600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20250417 | 171500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20250417 | 171400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20250417 | 171300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20250417 | 171200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20250417 | 171100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20250417 | 171000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20250417 | 170900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20250417 | 170800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20250417 | 170700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20250417 | 170600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20250417 | 170500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20250417 | 170400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20250417 | 170300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20250417 | 170200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20250417 | 170100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20250417 | 170000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20250417 | 165900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20250417 | 165800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20250417 | 165700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20250417 | 165600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20250417 | 165500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 93 | 20250417 | 165400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20250417 | 165300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20250417 | 165200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20250417 | 165100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20250417 | 165000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20250417 | 164900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20250417 | 164800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20250417 | 164700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20250417 | 164600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20250417 | 164500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20250417 | 164400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20250417 | 164300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20250417 | 164200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20250417 | 164100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20250417 | 164000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20250417 | 163900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20250417 | 163800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20250417 | 163700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20250417 | 163600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20250417 | 163500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20250417 | 163400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20250417 | 163300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20250417 | 163200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20250417 | 163100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20250417 | 163000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20250417 | 162900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20250417 | 162800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20250417 | 162700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20250417 | 162600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20250417 | 162500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 123 | 20250417 | 162400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20250417 | 162300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20250417 | 162200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20250417 | 162100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20250417 | 162000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20250417 | 161900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20250417 | 161800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20250417 | 161700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20250417 | 161600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20250417 | 161500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20250417 | 161400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20250417 | 161300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20250417 | 161200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20250417 | 161100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20250417 | 161000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20250417 | 160900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20250417 | 160800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20250417 | 160700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20250417 | 160600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20250417 | 160500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20250417 | 160400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20250417 | 160300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20250417 | 160200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20250417 | 160100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20250417 | 160000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20250417 | 155900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20250417 | 155800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20250417 | 155700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20250417 | 155600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20250417 | 155500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 153 | 20250417 | 155400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20250417 | 155300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20250417 | 155200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20250417 | 155100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20250417 | 155000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20250417 | 154900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20250417 | 154800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20250417 | 154700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20250417 | 154600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20250417 | 154500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20250417 | 154400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20250417 | 154300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20250417 | 154200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20250417 | 154100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20250417 | 154000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20250417 | 153900 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20250417 | 153800 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20250417 | 153700 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20250417 | 153600 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20250417 | 153500 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20250417 | 153400 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20250417 | 153300 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20250417 | 153200 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20250417 | 153100 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20250417 | 153000 | 2707968785 | 5580 | 5580 | 5580 | 5580 | 10231 |
| 178 | 20250417 | 152900 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20250417 | 152800 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20250417 | 152700 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20250417 | 152600 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20250417 | 152500 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 183 | 20250417 | 152400 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20250417 | 152300 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20250417 | 152200 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20250417 | 152100 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20250417 | 152000 | 2650879805 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20250417 | 151900 | 2650879805 | 5580 | 5580 | 5590 | 5580 | 1817 |
| 189 | 20250417 | 151800 | 2640740935 | 5580 | 5590 | 5590 | 5580 | 2288 |
| 190 | 20250417 | 151700 | 2627972865 | 5590 | 5580 | 5590 | 5580 | 606 |
| 191 | 20250417 | 151600 | 2624589525 | 5590 | 5590 | 5590 | 5580 | 13 |
| 192 | 20250417 | 151500 | 2624516865 | 5580 | 5590 | 5600 | 5580 | 4076 |
| 193 | 20250417 | 151400 | 2601757815 | 5590 | 5600 | 5600 | 5590 | 1031 |
| 194 | 20250417 | 151300 | 2595992765 | 5600 | 5600 | 5600 | 5600 | 31 |
| 195 | 20250417 | 151200 | 2595819165 | 5600 | 5590 | 5600 | 5590 | 189 |
| 196 | 20250417 | 151100 | 2594761645 | 5590 | 5600 | 5600 | 5590 | 2105 |
| 197 | 20250417 | 151000 | 2582984645 | 5600 | 5590 | 5600 | 5590 | 123 |
| 198 | 20250417 | 150900 | 2582296635 | 5590 | 5590 | 5590 | 5590 | 669 |
| 199 | 20250417 | 150800 | 2578556925 | 5590 | 5600 | 5600 | 5590 | 462 |
| 200 | 20250417 | 150700 | 2575974295 | 5600 | 5590 | 5600 | 5590 | 1271 |
| 201 | 20250417 | 150600 | 2568869315 | 5590 | 5580 | 5590 | 5580 | 152 |
| 202 | 20250417 | 150500 | 2568021145 | 5590 | 5590 | 5590 | 5590 | 2 |
| 203 | 20250417 | 150400 | 2568009965 | 5580 | 5590 | 5590 | 5580 | 52 |
| 204 | 20250417 | 150300 | 2567719295 | 5590 | 5590 | 5590 | 5590 | 134 |
| 205 | 20250417 | 150200 | 2566970235 | 5590 | 5590 | 5600 | 5590 | 843 |
| 206 | 20250417 | 150100 | 2562257855 | 5590 | 5600 | 5600 | 5590 | 5793 |
| 207 | 20250417 | 150000 | 2529874875 | 5600 | 5590 | 5600 | 5590 | 1557 |
| 208 | 20250417 | 145900 | 2521171225 | 5590 | 5595 | 5600 | 5590 | 315 |
| 209 | 20250417 | 145800 | 2519410255 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20250417 | 145700 | 2519410255 | 5600 | 5590 | 5600 | 5590 | 459 |
| 211 | 20250417 | 145600 | 2516840855 | 5590 | 5590 | 5590 | 5590 | 2090 |
| 212 | 20250417 | 145500 | 2505157755 | 5590 | 5590 | 5590 | 5590 | 0 |
| 213 | 20250417 | 145400 | 2505157755 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20250417 | 145300 | 2505157755 | 5590 | 5590 | 5600 | 5590 | 2223 |
| 215 | 20250417 | 145200 | 2492731175 | 5600 | 5600 | 5600 | 5600 | 50 |
| 216 | 20250417 | 145100 | 2492451175 | 5600 | 5610 | 5610 | 5600 | 4361 |
| 217 | 20250417 | 145000 | 2468024575 | 5600 | 5600 | 5610 | 5600 | 2340 |
| 218 | 20250417 | 144900 | 2454915575 | 5600 | 5605 | 5605 | 5600 | 1274 |
| 219 | 20250417 | 144800 | 2447781095 | 5605 | 5600 | 5610 | 5600 | 67 |
| 220 | 20250417 | 144700 | 2447405805 | 5610 | 5600 | 5610 | 5600 | 795 |
| 221 | 20250417 | 144600 | 2442953795 | 5600 | 5610 | 5610 | 5600 | 256 |
| 222 | 20250417 | 144500 | 2441520135 | 5600 | 5600 | 5610 | 5600 | 3063 |
| 223 | 20250417 | 144400 | 2424365895 | 5600 | 5590 | 5600 | 5590 | 8 |
| 224 | 20250417 | 144300 | 2424321165 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20250417 | 144200 | 2424321165 | 5590 | 5590 | 5590 | 5590 | 3 |
| 226 | 20250417 | 144100 | 2424304395 | 5600 | 5600 | 5600 | 5600 | 1 |
| 227 | 20250417 | 144000 | 2424298795 | 5590 | 5600 | 5600 | 5590 | 10 |
| 228 | 20250417 | 143900 | 2424242845 | 5600 | 5590 | 5600 | 5590 | 212 |
| 229 | 20250417 | 143800 | 2423057605 | 5590 | 5590 | 5590 | 5590 | 36 |
| 230 | 20250417 | 143700 | 2422856365 | 5580 | 5590 | 5590 | 5580 | 814 |
| 231 | 20250417 | 143600 | 2418309605 | 5590 | 5580 | 5590 | 5580 | 160 |
| 232 | 20250417 | 143500 | 2417416295 | 5590 | 5580 | 5590 | 5580 | 2116 |
| 233 | 20250417 | 143400 | 2405608665 | 5590 | 5590 | 5590 | 5580 | 5 |
| 234 | 20250417 | 143300 | 2405580725 | 5580 | 5585 | 5585 | 5580 | 200 |
| 235 | 20250417 | 143200 | 2404464700 | 5590 | 5590 | 5590 | 5590 | 62 |
| 236 | 20250417 | 143100 | 2404118120 | 5590 | 5590 | 5590 | 5590 | 1 |
| 237 | 20250417 | 143000 | 2404112530 | 5580 | 5590 | 5590 | 5580 | 1053 |
| 238 | 20250417 | 142900 | 2398226300 | 5590 | 5590 | 5590 | 5590 | 1 |
| 239 | 20250417 | 142800 | 2398220710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 240 | 20250417 | 142700 | 2398220710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20250417 | 142600 | 2398220710 | 5590 | 5580 | 5590 | 5580 | 91 |
| 242 | 20250417 | 142500 | 2397712920 | 5590 | 5590 | 5590 | 5590 | 10 |
| 243 | 20250417 | 142400 | 2397657020 | 5590 | 5590 | 5590 | 5590 | 17 |
| 244 | 20250417 | 142300 | 2397561990 | 5580 | 5585 | 5590 | 5580 | 1371 |
| 245 | 20250417 | 142200 | 2389908000 | 5590 | 5590 | 5590 | 5590 | 17 |
| 246 | 20250417 | 142100 | 2389812970 | 5590 | 5590 | 5590 | 5590 | 172 |
| 247 | 20250417 | 142000 | 2388851490 | 5590 | 5590 | 5590 | 5590 | 200 |
| 248 | 20250417 | 141900 | 2387733490 | 5590 | 5590 | 5590 | 5590 | 5 |
| 249 | 20250417 | 141800 | 2387705540 | 5590 | 5590 | 5590 | 5590 | 206 |
| 250 | 20250417 | 141700 | 2386554000 | 5590 | 5590 | 5590 | 5590 | 500 |
| 251 | 20250417 | 141600 | 2383759000 | 5600 | 5590 | 5600 | 5590 | 501 |
| 252 | 20250417 | 141500 | 2380958400 | 5600 | 5600 | 5600 | 5600 | 31 |
| 253 | 20250417 | 141400 | 2380784800 | 5600 | 5600 | 5600 | 5590 | 520 |
| 254 | 20250417 | 141300 | 2377876100 | 5600 | 5600 | 5600 | 5600 | 254 |
| 255 | 20250417 | 141200 | 2376453700 | 5600 | 5600 | 5600 | 5600 | 1653 |
| 256 | 20250417 | 141100 | 2367196900 | 5600 | 5600 | 5600 | 5600 | 41 |
| 257 | 20250417 | 141000 | 2366967300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 258 | 20250417 | 140900 | 2366967300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 259 | 20250417 | 140800 | 2366967300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 260 | 20250417 | 140700 | 2366967300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 261 | 20250417 | 140600 | 2366967300 | 5590 | 5590 | 5590 | 5590 | 100 |
| 262 | 20250417 | 140500 | 2366408300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 263 | 20250417 | 140400 | 2366408300 | 5610 | 5610 | 5610 | 5610 | 2 |
| 264 | 20250417 | 140300 | 2366397080 | 5610 | 5600 | 5610 | 5600 | 301 |
| 265 | 20250417 | 140200 | 2364711470 | 5600 | 5600 | 5600 | 5600 | 1451 |
| 266 | 20250417 | 140100 | 2356585870 | 5590 | 5600 | 5600 | 5590 | 102 |
| 267 | 20250417 | 140000 | 2356014680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20250417 | 135900 | 2356014680 | 5590 | 5590 | 5590 | 5590 | 2040 |
| 269 | 20250417 | 135800 | 2344611080 | 5590 | 5590 | 5590 | 5590 | 1 |
| 270 | 20250417 | 135700 | 2344605490 | 5580 | 5580 | 5580 | 5580 | 1 |
| 271 | 20250417 | 135600 | 2344599910 | 5590 | 5590 | 5590 | 5590 | 1 |
| 272 | 20250417 | 135500 | 2344594320 | 5580 | 5580 | 5580 | 5580 | 2896 |
| 273 | 20250417 | 135400 | 2328434640 | 5580 | 5590 | 5590 | 5580 | 2 |
| 274 | 20250417 | 135300 | 2328423470 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20250417 | 135200 | 2328423470 | 5590 | 5590 | 5590 | 5590 | 1 |
| 276 | 20250417 | 135100 | 2328417880 | 5590 | 5590 | 5590 | 5590 | 35 |
| 277 | 20250417 | 135000 | 2328222230 | 5590 | 5590 | 5590 | 5590 | 0 |
| 278 | 20250417 | 134900 | 2328222230 | 5590 | 5600 | 5600 | 5590 | 700 |
| 279 | 20250417 | 134800 | 2324308230 | 5600 | 5600 | 5600 | 5590 | 1664 |
| 280 | 20250417 | 134700 | 2314994970 | 5600 | 5600 | 5600 | 5600 | 865 |
| 281 | 20250417 | 134600 | 2310150970 | 5600 | 5600 | 5600 | 5600 | 24 |
| 282 | 20250417 | 134500 | 2310016570 | 5600 | 5600 | 5600 | 5600 | 1 |
| 283 | 20250417 | 134400 | 2310010970 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 284 | 20250417 | 134300 | 2298810970 | 5610 | 5600 | 5610 | 5600 | 26 |
| 285 | 20250417 | 134200 | 2298665360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 286 | 20250417 | 134100 | 2298665360 | 5610 | 5610 | 5610 | 5610 | 3 |
| 287 | 20250417 | 134000 | 2298648530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 288 | 20250417 | 133900 | 2298648530 | 5610 | 5600 | 5610 | 5600 | 1370 |
| 289 | 20250417 | 133800 | 2290976520 | 5590 | 5600 | 5600 | 5590 | 30 |
| 290 | 20250417 | 133700 | 2290808720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20250417 | 133600 | 2290808720 | 5600 | 5590 | 5600 | 5580 | 2003 |
| 292 | 20250417 | 133500 | 2279631300 | 5590 | 5590 | 5590 | 5590 | 249 |
| 293 | 20250417 | 133400 | 2278239390 | 5590 | 5590 | 5590 | 5590 | 489 |
| 294 | 20250417 | 133300 | 2275505880 | 5590 | 5580 | 5590 | 5580 | 1712 |
| 295 | 20250417 | 133200 | 2265940480 | 5580 | 5580 | 5590 | 5580 | 491 |
| 296 | 20250417 | 133100 | 2263199820 | 5570 | 5590 | 5590 | 5570 | 1500 |
| 297 | 20250417 | 133000 | 2254841210 | 5580 | 5580 | 5580 | 5580 | 258 |
| 298 | 20250417 | 132900 | 2253401570 | 5590 | 5590 | 5590 | 5590 | 12 |
| 299 | 20250417 | 132800 | 2253334490 | 5590 | 5590 | 5590 | 5590 | 4 |
| 300 | 20250417 | 132700 | 2253312130 | 5585 | 5585 | 5585 | 5585 | 0 |
| 301 | 20250417 | 132600 | 2253312130 | 5585 | 5585 | 5585 | 5585 | 0 |
| 302 | 20250417 | 132500 | 2253312130 | 5585 | 5590 | 5590 | 5585 | 2190 |
| 303 | 20250417 | 132400 | 2241071890 | 5595 | 5595 | 5595 | 5595 | 30 |
| 304 | 20250417 | 132300 | 2240904040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 305 | 20250417 | 132200 | 2240904040 | 5600 | 5600 | 5600 | 5600 | 1 |
| 306 | 20250417 | 132100 | 2240898440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 307 | 20250417 | 132000 | 2240898440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 308 | 20250417 | 131900 | 2240898440 | 5600 | 5600 | 5600 | 5600 | 30 |
| 309 | 20250417 | 131800 | 2240730440 | 5600 | 5600 | 5600 | 5600 | 1 |
| 310 | 20250417 | 131700 | 2240724840 | 5600 | 5600 | 5600 | 5600 | 20 |
| 311 | 20250417 | 131600 | 2240612840 | 5600 | 5600 | 5600 | 5600 | 2 |
| 312 | 20250417 | 131500 | 2240601640 | 5590 | 5580 | 5590 | 5580 | 1779 |
| 313 | 20250417 | 131400 | 2230664750 | 5580 | 5580 | 5580 | 5580 | 500 |
| 314 | 20250417 | 131300 | 2227874750 | 5580 | 5570 | 5580 | 5570 | 47 |
| 315 | 20250417 | 131200 | 2227612890 | 5570 | 5570 | 5580 | 5570 | 4291 |
| 316 | 20250417 | 131100 | 2203709510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 317 | 20250417 | 131000 | 2203709510 | 5580 | 5590 | 5590 | 5580 | 129 |
| 318 | 20250417 | 130900 | 2202989680 | 5580 | 5580 | 5580 | 5580 | 7044 |
| 319 | 20250417 | 130800 | 2163684160 | 5590 | 5590 | 5590 | 5590 | 1 |
| 320 | 20250417 | 130700 | 2163678570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 321 | 20250417 | 130600 | 2163678570 | 5590 | 5590 | 5590 | 5590 | 11 |
| 322 | 20250417 | 130500 | 2163617080 | 5590 | 5590 | 5590 | 5590 | 1140 |
| 323 | 20250417 | 130400 | 2157244480 | 5590 | 5590 | 5590 | 5590 | 299 |
| 324 | 20250417 | 130300 | 2155573070 | 5590 | 5590 | 5590 | 5590 | 1153 |
| 325 | 20250417 | 130200 | 2149127800 | 5590 | 5590 | 5590 | 5590 | 928 |
| 326 | 20250417 | 130100 | 2143940280 | 5590 | 5595 | 5595 | 5590 | 50 |
| 327 | 20250417 | 130000 | 2143660760 | 5595 | 5600 | 5600 | 5595 | 26 |
| 328 | 20250417 | 125900 | 2143515165 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20250417 | 125800 | 2143515165 | 5600 | 5600 | 5600 | 5600 | 100 |
| 330 | 20250417 | 125700 | 2142955165 | 5600 | 5600 | 5600 | 5600 | 0 |
| 331 | 20250417 | 125600 | 2142955165 | 5600 | 5590 | 5600 | 5590 | 24 |
| 332 | 20250417 | 125500 | 2142820905 | 5600 | 5600 | 5600 | 5600 | 51 |
| 333 | 20250417 | 125400 | 2142535305 | 5600 | 5600 | 5600 | 5600 | 21 |
| 334 | 20250417 | 125300 | 2142417705 | 5600 | 5590 | 5600 | 5590 | 1482 |
| 335 | 20250417 | 125200 | 2134128325 | 5590 | 5590 | 5590 | 5590 | 18 |
| 336 | 20250417 | 125100 | 2134027705 | 5590 | 5590 | 5590 | 5590 | 147 |
| 337 | 20250417 | 125000 | 2133205975 | 5600 | 5600 | 5600 | 5600 | 0 |
| 338 | 20250417 | 124900 | 2133205975 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20250417 | 124800 | 2133205975 | 5600 | 5590 | 5600 | 5590 | 3675 |
| 340 | 20250417 | 124700 | 2112659775 | 5590 | 5580 | 5590 | 5580 | 47 |
| 341 | 20250417 | 124600 | 2112397245 | 5590 | 5585 | 5590 | 5580 | 223 |
| 342 | 20250417 | 124500 | 2111152395 | 5590 | 5590 | 5590 | 5590 | 12 |
| 343 | 20250417 | 124400 | 2111085315 | 5590 | 5590 | 5590 | 5590 | 10 |
| 344 | 20250417 | 124300 | 2111029415 | 5590 | 5590 | 5590 | 5580 | 806 |
| 345 | 20250417 | 124200 | 2106523955 | 5600 | 5600 | 5600 | 5600 | 0 |
| 346 | 20250417 | 124100 | 2106523955 | 5600 | 5590 | 5600 | 5590 | 886 |
| 347 | 20250417 | 124000 | 2101571205 | 5590 | 5590 | 5590 | 5590 | 884 |
| 348 | 20250417 | 123900 | 2096629645 | 5590 | 5580 | 5590 | 5580 | 508 |
| 349 | 20250417 | 123800 | 2093790040 | 5580 | 5580 | 5590 | 5580 | 97 |
| 350 | 20250417 | 123700 | 2093248190 | 5590 | 5590 | 5600 | 5590 | 2631 |
| 351 | 20250417 | 123600 | 2078540890 | 5580 | 5600 | 5600 | 5580 | 1149 |
| 352 | 20250417 | 123500 | 2072117840 | 5600 | 5600 | 5600 | 5600 | 0 |
| 353 | 20250417 | 123400 | 2072117840 | 5600 | 5590 | 5600 | 5590 | 905 |
| 354 | 20250417 | 123300 | 2067058880 | 5590 | 5610 | 5610 | 5590 | 1925 |
| 355 | 20250417 | 123200 | 2056294930 | 5610 | 5610 | 5620 | 5600 | 1989 |
| 356 | 20250417 | 123100 | 2045136640 | 5600 | 5610 | 5610 | 5600 | 516 |
| 357 | 20250417 | 123000 | 2042245380 | 5610 | 5610 | 5610 | 5610 | 282 |
| 358 | 20250417 | 122900 | 2040663360 | 5610 | 5610 | 5610 | 5610 | 2 |
| 359 | 20250417 | 122800 | 2040652140 | 5610 | 5600 | 5610 | 5600 | 200 |
| 360 | 20250417 | 122700 | 2039530200 | 5600 | 5600 | 5600 | 5600 | 280 |
| 361 | 20250417 | 122600 | 2037962200 | 5600 | 5600 | 5600 | 5600 | 61 |
| 362 | 20250417 | 122500 | 2037620600 | 5600 | 5590 | 5600 | 5590 | 72 |
| 363 | 20250417 | 122400 | 2037217990 | 5600 | 5600 | 5600 | 5600 | 230 |
| 364 | 20250417 | 122300 | 2035929990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20250417 | 122200 | 2035929990 | 5600 | 5600 | 5600 | 5600 | 11 |
| 366 | 20250417 | 122100 | 2035868390 | 5590 | 5600 | 5600 | 5590 | 7730 |
| 367 | 20250417 | 122000 | 1992657390 | 5590 | 5590 | 5590 | 5590 | 63 |
| 368 | 20250417 | 121900 | 1992305220 | 5600 | 5605 | 5605 | 5600 | 1601 |
| 369 | 20250417 | 121800 | 1983339585 | 5610 | 5610 | 5610 | 5610 | 60 |
| 370 | 20250417 | 121700 | 1983002985 | 5610 | 5610 | 5610 | 5610 | 18 |
| 371 | 20250417 | 121600 | 1982902005 | 5610 | 5610 | 5610 | 5610 | 18 |
| 372 | 20250417 | 121500 | 1982801025 | 5610 | 5600 | 5610 | 5600 | 211 |
| 373 | 20250417 | 121400 | 1981619340 | 5590 | 5610 | 5610 | 5590 | 1251 |
| 374 | 20250417 | 121300 | 1974613640 | 5610 | 5610 | 5620 | 5610 | 2037 |
| 375 | 20250417 | 121200 | 1963185535 | 5590 | 5600 | 5600 | 5590 | 2102 |
| 376 | 20250417 | 121100 | 1951432565 | 5610 | 5610 | 5610 | 5610 | 32 |
| 377 | 20250417 | 121000 | 1951253045 | 5610 | 5610 | 5610 | 5610 | 5 |
| 378 | 20250417 | 120900 | 1951224995 | 5610 | 5600 | 5610 | 5600 | 110 |
| 379 | 20250417 | 120800 | 1950608985 | 5600 | 5600 | 5600 | 5600 | 19 |
| 380 | 20250417 | 120700 | 1950502585 | 5610 | 5600 | 5610 | 5600 | 177 |
| 381 | 20250417 | 120600 | 1949511185 | 5600 | 5610 | 5610 | 5600 | 3331 |
| 382 | 20250417 | 120500 | 1930856695 | 5610 | 5600 | 5610 | 5600 | 1873 |
| 383 | 20250417 | 120400 | 1920367585 | 5600 | 5600 | 5600 | 5600 | 26 |
| 384 | 20250417 | 120300 | 1920221985 | 5600 | 5600 | 5600 | 5600 | 100 |
| 385 | 20250417 | 120200 | 1919661985 | 5600 | 5600 | 5600 | 5600 | 0 |
| 386 | 20250417 | 120100 | 1919661985 | 5600 | 5600 | 5600 | 5600 | 0 |
| 387 | 20250417 | 120000 | 1919661985 | 5600 | 5600 | 5600 | 5600 | 550 |
| 388 | 20250417 | 115900 | 1916581985 | 5600 | 5600 | 5600 | 5600 | 0 |
| 389 | 20250417 | 115800 | 1916581985 | 5600 | 5600 | 5600 | 5600 | 398 |
| 390 | 20250417 | 115700 | 1914353185 | 5595 | 5595 | 5595 | 5595 | 100 |
| 391 | 20250417 | 115600 | 1913793685 | 5600 | 5600 | 5600 | 5600 | 22 |
| 392 | 20250417 | 115500 | 1913670485 | 5600 | 5600 | 5600 | 5595 | 41 |
| 393 | 20250417 | 115400 | 1913440965 | 5600 | 5600 | 5600 | 5600 | 40 |
| 394 | 20250417 | 115300 | 1913216965 | 5600 | 5600 | 5600 | 5600 | 1 |
| 395 | 20250417 | 115200 | 1913211365 | 5590 | 5585 | 5590 | 5580 | 819 |
| 396 | 20250417 | 115100 | 1908637120 | 5585 | 5585 | 5585 | 5585 | 361 |
| 397 | 20250417 | 115000 | 1906620935 | 5585 | 5590 | 5590 | 5585 | 729 |
| 398 | 20250417 | 114900 | 1902549170 | 5590 | 5590 | 5590 | 5590 | 0 |
| 399 | 20250417 | 114800 | 1902549170 | 5590 | 5590 | 5590 | 5590 | 10 |
| 400 | 20250417 | 114700 | 1902493270 | 5580 | 5590 | 5590 | 5580 | 401 |
| 401 | 20250417 | 114600 | 1900255680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 402 | 20250417 | 114500 | 1900255680 | 5590 | 5580 | 5590 | 5580 | 1287 |
| 403 | 20250417 | 114400 | 1893061850 | 5590 | 5590 | 5590 | 5590 | 176 |
| 404 | 20250417 | 114300 | 1892078010 | 5600 | 5600 | 5600 | 5600 | 133 |
| 405 | 20250417 | 114200 | 1891333210 | 5600 | 5590 | 5600 | 5580 | 855 |
| 406 | 20250417 | 114100 | 1886557670 | 5580 | 5580 | 5580 | 5580 | 242 |
| 407 | 20250417 | 114000 | 1885207310 | 5580 | 5580 | 5580 | 5580 | 540 |
| 408 | 20250417 | 113900 | 1882194110 | 5590 | 5580 | 5590 | 5580 | 1013 |
| 409 | 20250417 | 113800 | 1876541450 | 5590 | 5590 | 5590 | 5590 | 7 |
| 410 | 20250417 | 113700 | 1876502320 | 5580 | 5580 | 5580 | 5580 | 2560 |
| 411 | 20250417 | 113600 | 1862217520 | 5580 | 5590 | 5590 | 5580 | 1078 |
| 412 | 20250417 | 113500 | 1856199500 | 5590 | 5590 | 5590 | 5590 | 1264 |
| 413 | 20250417 | 113400 | 1849133740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 414 | 20250417 | 113300 | 1849133740 | 5590 | 5600 | 5600 | 5590 | 10 |
| 415 | 20250417 | 113200 | 1849077790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20250417 | 113100 | 1849077790 | 5600 | 5610 | 5610 | 5600 | 51 |
| 417 | 20250417 | 113000 | 1848791950 | 5610 | 5610 | 5610 | 5610 | 761 |
| 418 | 20250417 | 112900 | 1844522740 | 5620 | 5600 | 5620 | 5590 | 6452 |
| 419 | 20250417 | 112800 | 1808378270 | 5600 | 5605 | 5605 | 5600 | 724 |
| 420 | 20250417 | 112700 | 1804322915 | 5610 | 5610 | 5610 | 5610 | 110 |
| 421 | 20250417 | 112600 | 1803705815 | 5605 | 5605 | 5605 | 5605 | 50 |
| 422 | 20250417 | 112500 | 1803425565 | 5610 | 5610 | 5620 | 5600 | 104 |
| 423 | 20250417 | 112400 | 1802843115 | 5610 | 5610 | 5610 | 5600 | 49 |
| 424 | 20250417 | 112300 | 1802568695 | 5600 | 5600 | 5610 | 5600 | 180 |
| 425 | 20250417 | 112200 | 1801559695 | 5610 | 5610 | 5610 | 5610 | 74 |
| 426 | 20250417 | 112100 | 1801144555 | 5610 | 5610 | 5610 | 5610 | 26 |
| 427 | 20250417 | 112000 | 1800998695 | 5610 | 5600 | 5610 | 5600 | 201 |
| 428 | 20250417 | 111900 | 1799872585 | 5620 | 5620 | 5620 | 5620 | 0 |
| 429 | 20250417 | 111800 | 1799872585 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20250417 | 111700 | 1799872585 | 5620 | 5620 | 5620 | 5620 | 0 |
| 431 | 20250417 | 111600 | 1799872585 | 5620 | 5600 | 5620 | 5600 | 4 |
| 432 | 20250417 | 111500 | 1799850165 | 5610 | 5600 | 5610 | 5600 | 6 |
| 433 | 20250417 | 111400 | 1799816555 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20250417 | 111300 | 1799816555 | 5620 | 5610 | 5620 | 5610 | 428 |
| 435 | 20250417 | 111200 | 1797415465 | 5590 | 5600 | 5610 | 5590 | 32 |
| 436 | 20250417 | 111100 | 1797236305 | 5590 | 5600 | 5600 | 5590 | 2000 |
| 437 | 20250417 | 111000 | 1786050755 | 5610 | 5610 | 5610 | 5610 | 0 |
| 438 | 20250417 | 110900 | 1786050755 | 5610 | 5610 | 5610 | 5610 | 200 |
| 439 | 20250417 | 110800 | 1784928755 | 5600 | 5600 | 5600 | 5600 | 241 |
| 440 | 20250417 | 110700 | 1783579155 | 5600 | 5610 | 5610 | 5600 | 474 |
| 441 | 20250417 | 110600 | 1780924235 | 5610 | 5620 | 5620 | 5610 | 53 |
| 442 | 20250417 | 110500 | 1780626575 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20250417 | 110400 | 1780626575 | 5620 | 5620 | 5620 | 5620 | 30 |
| 444 | 20250417 | 110300 | 1780457975 | 5620 | 5600 | 5630 | 5600 | 4 |
| 445 | 20250417 | 110200 | 1780435525 | 5620 | 5610 | 5620 | 5600 | 1623 |
| 446 | 20250417 | 110100 | 1771335585 | 5610 | 5610 | 5610 | 5610 | 1 |
| 447 | 20250417 | 110000 | 1771329975 | 5600 | 5600 | 5610 | 5600 | 189 |
| 448 | 20250417 | 105900 | 1770271555 | 5600 | 5600 | 5600 | 5600 | 110 |
| 449 | 20250417 | 105800 | 1769655555 | 5610 | 5620 | 5620 | 5600 | 848 |
| 450 | 20250417 | 105700 | 1764906215 | 5620 | 5620 | 5620 | 5620 | 1 |
| 451 | 20250417 | 105600 | 1764900595 | 5600 | 5640 | 5640 | 5600 | 8386 |
| 452 | 20250417 | 105500 | 1717856885 | 5630 | 5650 | 5650 | 5630 | 2662 |
| 453 | 20250417 | 105400 | 1702863645 | 5645 | 5640 | 5645 | 5640 | 845 |
| 454 | 20250417 | 105300 | 1698097550 | 5640 | 5640 | 5650 | 5640 | 1019 |
| 455 | 20250417 | 105200 | 1692350380 | 5640 | 5640 | 5640 | 5640 | 1 |
| 456 | 20250417 | 105100 | 1692344740 | 5640 | 5640 | 5640 | 5640 | 20 |
| 457 | 20250417 | 105000 | 1692231940 | 5640 | 5640 | 5640 | 5640 | 553 |
| 458 | 20250417 | 104900 | 1689113020 | 5640 | 5640 | 5640 | 5640 | 953 |
| 459 | 20250417 | 104800 | 1683738100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 460 | 20250417 | 104700 | 1683738100 | 5650 | 5640 | 5650 | 5640 | 255 |
| 461 | 20250417 | 104600 | 1682298870 | 5640 | 5650 | 5650 | 5630 | 2391 |
| 462 | 20250417 | 104500 | 1668803510 | 5640 | 5640 | 5650 | 5640 | 300 |
| 463 | 20250417 | 104400 | 1667111230 | 5640 | 5650 | 5650 | 5640 | 1084 |
| 464 | 20250417 | 104300 | 1660997250 | 5650 | 5650 | 5650 | 5640 | 332 |
| 465 | 20250417 | 104200 | 1659121760 | 5650 | 5640 | 5650 | 5640 | 502 |
| 466 | 20250417 | 104100 | 1656290470 | 5640 | 5640 | 5640 | 5630 | 1302 |
| 467 | 20250417 | 104000 | 1648948430 | 5640 | 5640 | 5650 | 5630 | 3038 |
| 468 | 20250417 | 103900 | 1631831810 | 5640 | 5650 | 5650 | 5640 | 544 |
| 469 | 20250417 | 103800 | 1628763550 | 5650 | 5640 | 5650 | 5640 | 3476 |
| 470 | 20250417 | 103700 | 1609124580 | 5650 | 5630 | 5650 | 5630 | 3115 |
| 471 | 20250417 | 103600 | 1591548420 | 5640 | 5630 | 5640 | 5630 | 1500 |
| 472 | 20250417 | 103500 | 1583103410 | 5630 | 5630 | 5640 | 5630 | 677 |
| 473 | 20250417 | 103400 | 1579289240 | 5630 | 5620 | 5630 | 5620 | 608 |
| 474 | 20250417 | 103300 | 1575866230 | 5620 | 5610 | 5630 | 5610 | 4269 |
| 475 | 20250417 | 103200 | 1551879440 | 5600 | 5620 | 5620 | 5600 | 755 |
| 476 | 20250417 | 103100 | 1547650440 | 5620 | 5610 | 5620 | 5610 | 1999 |
| 477 | 20250417 | 103000 | 1536423020 | 5600 | 5600 | 5600 | 5590 | 137 |
| 478 | 20250417 | 102900 | 1535656420 | 5610 | 5610 | 5610 | 5610 | 200 |
| 479 | 20250417 | 102800 | 1534534420 | 5610 | 5600 | 5610 | 5600 | 3022 |
| 480 | 20250417 | 102700 | 1517582040 | 5590 | 5600 | 5600 | 5590 | 1649 |
| 481 | 20250417 | 102600 | 1508354040 | 5600 | 5600 | 5600 | 5600 | 143 |
| 482 | 20250417 | 102500 | 1507553240 | 5600 | 5600 | 5610 | 5600 | 233 |
| 483 | 20250417 | 102400 | 1506248420 | 5600 | 5600 | 5610 | 5600 | 551 |
| 484 | 20250417 | 102300 | 1503162810 | 5600 | 5600 | 5600 | 5600 | 72 |
| 485 | 20250417 | 102200 | 1502759610 | 5610 | 5600 | 5610 | 5600 | 53 |
| 486 | 20250417 | 102100 | 1502462800 | 5610 | 5600 | 5610 | 5600 | 413 |
| 487 | 20250417 | 102000 | 1500149000 | 5600 | 5570 | 5600 | 5570 | 4708 |
| 488 | 20250417 | 101900 | 1473835530 | 5570 | 5570 | 5570 | 5570 | 50 |
| 489 | 20250417 | 101800 | 1473557030 | 5570 | 5570 | 5580 | 5570 | 56 |
| 490 | 20250417 | 101700 | 1473245090 | 5560 | 5570 | 5580 | 5560 | 302 |
| 491 | 20250417 | 101600 | 1471561930 | 5570 | 5580 | 5580 | 5570 | 100 |
| 492 | 20250417 | 101500 | 1471004630 | 5580 | 5570 | 5580 | 5560 | 1751 |
| 493 | 20250417 | 101400 | 1461245560 | 5560 | 5580 | 5580 | 5560 | 123 |
| 494 | 20250417 | 101300 | 1460560660 | 5570 | 5570 | 5570 | 5560 | 460 |
| 495 | 20250417 | 101200 | 1457999520 | 5560 | 5560 | 5560 | 5560 | 2427 |
| 496 | 20250417 | 101100 | 1444505400 | 5540 | 5550 | 5560 | 5540 | 1756 |
| 497 | 20250417 | 101000 | 1434769160 | 5550 | 5560 | 5560 | 5540 | 5287 |
| 498 | 20250417 | 100900 | 1405457210 | 5550 | 5550 | 5550 | 5550 | 1831 |
| 499 | 20250417 | 100800 | 1395295160 | 5560 | 5550 | 5570 | 5550 | 1282 |
| 500 | 20250417 | 100700 | 1388168620 | 5560 | 5560 | 5560 | 5560 | 575 |
| 501 | 20250417 | 100600 | 1384971620 | 5570 | 5570 | 5570 | 5570 | 6 |
| 502 | 20250417 | 100500 | 1384938200 | 5570 | 5560 | 5570 | 5560 | 275 |
| 503 | 20250417 | 100400 | 1383408560 | 5570 | 5570 | 5570 | 5560 | 179 |
| 504 | 20250417 | 100300 | 1382412700 | 5570 | 5560 | 5570 | 5560 | 21 |
| 505 | 20250417 | 100200 | 1382295870 | 5570 | 5560 | 5570 | 5550 | 348 |
| 506 | 20250417 | 100100 | 1380361260 | 5570 | 5570 | 5570 | 5570 | 116 |
| 507 | 20250417 | 100000 | 1379715140 | 5570 | 5550 | 5570 | 5550 | 465 |
| 508 | 20250417 | 095900 | 1377132670 | 5560 | 5560 | 5570 | 5540 | 3337 |
| 509 | 20250417 | 095800 | 1358632770 | 5570 | 5550 | 5570 | 5550 | 4542 |
| 510 | 20250417 | 095700 | 1333379320 | 5540 | 5550 | 5560 | 5540 | 2444 |
| 511 | 20250417 | 095600 | 1319819260 | 5550 | 5550 | 5550 | 5550 | 3252 |
| 512 | 20250417 | 095500 | 1301770660 | 5550 | 5540 | 5550 | 5540 | 799 |
| 513 | 20250417 | 095400 | 1297344180 | 5550 | 5540 | 5550 | 5540 | 225 |
| 514 | 20250417 | 095300 | 1296096460 | 5540 | 5540 | 5550 | 5530 | 1237 |
| 515 | 20250417 | 095200 | 1289244730 | 5540 | 5550 | 5550 | 5530 | 7015 |
| 516 | 20250417 | 095100 | 1250423280 | 5540 | 5540 | 5560 | 5540 | 1448 |
| 517 | 20250417 | 095000 | 1242400210 | 5550 | 5540 | 5550 | 5530 | 2321 |
| 518 | 20250417 | 094900 | 1229524270 | 5540 | 5540 | 5540 | 5530 | 927 |
| 519 | 20250417 | 094800 | 1224392690 | 5540 | 5540 | 5550 | 5540 | 1126 |
| 520 | 20250417 | 094700 | 1218154640 | 5540 | 5550 | 5550 | 5530 | 1238 |
| 521 | 20250417 | 094600 | 1211292810 | 5540 | 5540 | 5550 | 5540 | 3252 |
| 522 | 20250417 | 094500 | 1193276720 | 5540 | 5560 | 5560 | 5540 | 5416 |
| 523 | 20250417 | 094400 | 1163250300 | 5560 | 5560 | 5560 | 5550 | 693 |
| 524 | 20250417 | 094300 | 1159404060 | 5560 | 5560 | 5570 | 5550 | 1412 |
| 525 | 20250417 | 094200 | 1151564880 | 5570 | 5550 | 5570 | 5550 | 3911 |
| 526 | 20250417 | 094100 | 1129842430 | 5550 | 5560 | 5560 | 5550 | 2598 |
| 527 | 20250417 | 094000 | 1115423470 | 5560 | 5560 | 5560 | 5560 | 559 |
| 528 | 20250417 | 093900 | 1112315430 | 5560 | 5550 | 5560 | 5540 | 933 |
| 529 | 20250417 | 093800 | 1107136640 | 5550 | 5550 | 5550 | 5550 | 602 |
| 530 | 20250417 | 093700 | 1103795540 | 5540 | 5560 | 5560 | 5540 | 2528 |
| 531 | 20250417 | 093600 | 1089760460 | 5560 | 5540 | 5560 | 5530 | 3752 |
| 532 | 20250417 | 093500 | 1068945200 | 5540 | 5540 | 5550 | 5530 | 776 |
| 533 | 20250417 | 093400 | 1064648800 | 5530 | 5530 | 5530 | 5530 | 1176 |
| 534 | 20250417 | 093300 | 1058145520 | 5520 | 5520 | 5530 | 5510 | 9906 |
| 535 | 20250417 | 093200 | 1003500970 | 5520 | 5530 | 5540 | 5520 | 7891 |
| 536 | 20250417 | 093100 | 959912080 | 5530 | 5540 | 5550 | 5530 | 7392 |
| 537 | 20250417 | 093000 | 918999240 | 5530 | 5570 | 5570 | 5530 | 20832 |
| 538 | 20250417 | 092900 | 803248880 | 5570 | 5570 | 5570 | 5560 | 1733 |
| 539 | 20250417 | 092800 | 793599170 | 5570 | 5550 | 5570 | 5550 | 2427 |
| 540 | 20250417 | 092700 | 780121910 | 5550 | 5570 | 5570 | 5550 | 4251 |
| 541 | 20250417 | 092600 | 756508660 | 5570 | 5590 | 5590 | 5550 | 16204 |
| 542 | 20250417 | 092500 | 666358090 | 5590 | 5600 | 5600 | 5580 | 2267 |
| 543 | 20250417 | 092400 | 653685880 | 5600 | 5590 | 5600 | 5590 | 508 |
| 544 | 20250417 | 092300 | 650841870 | 5600 | 5590 | 5600 | 5590 | 1281 |
| 545 | 20250417 | 092200 | 643668380 | 5590 | 5590 | 5600 | 5590 | 1512 |
| 546 | 20250417 | 092100 | 635214450 | 5590 | 5590 | 5610 | 5590 | 1412 |
| 547 | 20250417 | 092000 | 627318790 | 5590 | 5590 | 5600 | 5570 | 7966 |
| 548 | 20250417 | 091900 | 582832990 | 5600 | 5610 | 5610 | 5570 | 11554 |
| 549 | 20250417 | 091800 | 518215610 | 5610 | 5620 | 5620 | 5610 | 450 |
| 550 | 20250417 | 091700 | 515691010 | 5610 | 5620 | 5620 | 5610 | 1100 |
| 551 | 20250417 | 091600 | 509516780 | 5630 | 5640 | 5640 | 5620 | 1456 |
| 552 | 20250417 | 091500 | 501327540 | 5640 | 5650 | 5650 | 5610 | 4204 |
| 553 | 20250417 | 091400 | 477693560 | 5650 | 5650 | 5650 | 5640 | 2067 |
| 554 | 20250417 | 091300 | 466025130 | 5650 | 5640 | 5650 | 5640 | 445 |
| 555 | 20250417 | 091200 | 463512730 | 5640 | 5630 | 5650 | 5610 | 3703 |
| 556 | 20250417 | 091100 | 442689660 | 5630 | 5640 | 5640 | 5620 | 944 |
| 557 | 20250417 | 091000 | 437374230 | 5640 | 5610 | 5640 | 5600 | 2681 |
| 558 | 20250417 | 090900 | 422341660 | 5620 | 5630 | 5640 | 5610 | 7756 |
| 559 | 20250417 | 090800 | 378803390 | 5610 | 5620 | 5620 | 5610 | 2410 |
| 560 | 20250417 | 090700 | 365279260 | 5620 | 5610 | 5620 | 5600 | 4081 |
| 561 | 20250417 | 090600 | 342390220 | 5600 | 5630 | 5640 | 5600 | 8398 |
| 562 | 20250417 | 090500 | 295212050 | 5625 | 5630 | 5640 | 5620 | 1343 |
| 563 | 20250417 | 090400 | 287653400 | 5640 | 5630 | 5640 | 5620 | 1811 |
| 564 | 20250417 | 090300 | 277455650 | 5630 | 5630 | 5630 | 5600 | 1715 |
| 565 | 20250417 | 090200 | 267807740 | 5630 | 5630 | 5630 | 5600 | 9378 |
| 566 | 20250417 | 090100 | 215156340 | 5630 | 5620 | 5630 | 5590 | 5049 |
| 567 | 20250417 | 090000 | 186844850 | 5600 | 5570 | 5650 | 5570 | 32407 |