28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 3 | 20250417 | 182700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20250417 | 182600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20250417 | 182500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20250417 | 182400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20250417 | 182300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20250417 | 182200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20250417 | 182100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20250417 | 182000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20250417 | 181900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20250417 | 181800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20250417 | 181700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20250417 | 181600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20250417 | 181500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20250417 | 181400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20250417 | 181300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20250417 | 181200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20250417 | 181100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20250417 | 181000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20250417 | 180900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20250417 | 180800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20250417 | 180700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20250417 | 180600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20250417 | 180500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20250417 | 180400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20250417 | 180300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20250417 | 180200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20250417 | 180100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20250417 | 180000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20250417 | 175900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20250417 | 175800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 33 | 20250417 | 175700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20250417 | 175600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20250417 | 175500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20250417 | 175400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20250417 | 175300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20250417 | 175200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20250417 | 175100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20250417 | 175000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20250417 | 174900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20250417 | 174800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20250417 | 174700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20250417 | 174600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20250417 | 174500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20250417 | 174400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20250417 | 174300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20250417 | 174200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20250417 | 174100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20250417 | 174000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20250417 | 173900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20250417 | 173800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20250417 | 173700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20250417 | 173600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20250417 | 173500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20250417 | 173400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20250417 | 173300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20250417 | 173200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20250417 | 173100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20250417 | 173000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20250417 | 172900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20250417 | 172800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 63 | 20250417 | 172700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20250417 | 172600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20250417 | 172500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20250417 | 172400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20250417 | 172300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20250417 | 172200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20250417 | 172100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20250417 | 172000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20250417 | 171900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20250417 | 171800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20250417 | 171700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20250417 | 171600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20250417 | 171500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20250417 | 171400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20250417 | 171300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20250417 | 171200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20250417 | 171100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20250417 | 171000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20250417 | 170900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20250417 | 170800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20250417 | 170700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20250417 | 170600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20250417 | 170500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20250417 | 170400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20250417 | 170300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20250417 | 170200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20250417 | 170100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20250417 | 170000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20250417 | 165900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20250417 | 165800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 93 | 20250417 | 165700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20250417 | 165600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20250417 | 165500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20250417 | 165400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20250417 | 165300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20250417 | 165200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20250417 | 165100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20250417 | 165000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20250417 | 164900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20250417 | 164800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20250417 | 164700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20250417 | 164600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20250417 | 164500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20250417 | 164400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20250417 | 164300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20250417 | 164200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20250417 | 164100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20250417 | 164000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20250417 | 163900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20250417 | 163800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20250417 | 163700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20250417 | 163600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20250417 | 163500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20250417 | 163400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20250417 | 163300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20250417 | 163200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20250417 | 163100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20250417 | 163000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20250417 | 162900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20250417 | 162800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 123 | 20250417 | 162700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20250417 | 162600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20250417 | 162500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20250417 | 162400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20250417 | 162300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20250417 | 162200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20250417 | 162100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20250417 | 162000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20250417 | 161900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20250417 | 161800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20250417 | 161700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20250417 | 161600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20250417 | 161500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20250417 | 161400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20250417 | 161300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20250417 | 161200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20250417 | 161100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20250417 | 161000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20250417 | 160900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20250417 | 160800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20250417 | 160700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20250417 | 160600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20250417 | 160500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20250417 | 160400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20250417 | 160300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20250417 | 160200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20250417 | 160100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20250417 | 160000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20250417 | 155900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20250417 | 155800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 153 | 20250417 | 155700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20250417 | 155600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20250417 | 155500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20250417 | 155400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20250417 | 155300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20250417 | 155200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20250417 | 155100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20250417 | 155000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20250417 | 154900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20250417 | 154800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20250417 | 154700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20250417 | 154600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20250417 | 154500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20250417 | 154400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20250417 | 154300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20250417 | 154200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20250417 | 154100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20250417 | 154000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20250417 | 153900 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20250417 | 153800 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20250417 | 153700 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20250417 | 153600 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20250417 | 153500 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20250417 | 153400 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20250417 | 153300 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20250417 | 153200 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20250417 | 153100 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20250417 | 153000 | 2024191635 | 7620 | 7620 | 7620 | 7620 | 2425 |
| 181 | 20250417 | 152900 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 182 | 20250417 | 152800 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 183 | 20250417 | 152700 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 184 | 20250417 | 152600 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 185 | 20250417 | 152500 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 186 | 20250417 | 152400 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 187 | 20250417 | 152300 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 188 | 20250417 | 152200 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 189 | 20250417 | 152100 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 190 | 20250417 | 152000 | 2005713135 | 7610 | 7610 | 7610 | 7610 | 0 |
| 191 | 20250417 | 151900 | 2005713135 | 7610 | 7620 | 7620 | 7610 | 37 |
| 192 | 20250417 | 151800 | 2005431555 | 7630 | 7630 | 7630 | 7630 | 1 |
| 193 | 20250417 | 151700 | 2005423925 | 7610 | 7610 | 7610 | 7610 | 0 |
| 194 | 20250417 | 151600 | 2005423925 | 7610 | 7610 | 7610 | 7610 | 0 |
| 195 | 20250417 | 151500 | 2005423925 | 7610 | 7620 | 7620 | 7610 | 199 |
| 196 | 20250417 | 151400 | 2003909425 | 7610 | 7630 | 7630 | 7610 | 5 |
| 197 | 20250417 | 151300 | 2003871335 | 7630 | 7630 | 7630 | 7620 | 113 |
| 198 | 20250417 | 151200 | 2003009255 | 7630 | 7620 | 7630 | 7620 | 5 |
| 199 | 20250417 | 151100 | 2002971135 | 7600 | 7600 | 7600 | 7600 | 120 |
| 200 | 20250417 | 151000 | 2002059135 | 7630 | 7620 | 7630 | 7620 | 131 |
| 201 | 20250417 | 150900 | 2001060695 | 7600 | 7600 | 7600 | 7600 | 18 |
| 202 | 20250417 | 150800 | 2000923895 | 7600 | 7610 | 7610 | 7600 | 1400 |
| 203 | 20250417 | 150700 | 1990276585 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20250417 | 150600 | 1990276585 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20250417 | 150500 | 1990276585 | 7620 | 7620 | 7620 | 7620 | 141 |
| 206 | 20250417 | 150400 | 1989202165 | 7620 | 7620 | 7620 | 7620 | 264 |
| 207 | 20250417 | 150300 | 1987190485 | 7620 | 7630 | 7630 | 7620 | 550 |
| 208 | 20250417 | 150200 | 1982998985 | 7620 | 7620 | 7620 | 7620 | 59 |
| 209 | 20250417 | 150100 | 1982549405 | 7620 | 7620 | 7630 | 7620 | 47 |
| 210 | 20250417 | 150000 | 1982191255 | 7620 | 7620 | 7620 | 7620 | 34 |
| 211 | 20250417 | 145900 | 1981932175 | 7620 | 7620 | 7620 | 7620 | 76 |
| 212 | 20250417 | 145800 | 1981353055 | 7620 | 7620 | 7620 | 7620 | 0 |
| 213 | 20250417 | 145700 | 1981353055 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20250417 | 145600 | 1981353055 | 7620 | 7630 | 7630 | 7620 | 78 |
| 215 | 20250417 | 145500 | 1980758605 | 7620 | 7620 | 7620 | 7620 | 15 |
| 216 | 20250417 | 145400 | 1980644305 | 7620 | 7620 | 7620 | 7620 | 5 |
| 217 | 20250417 | 145300 | 1980606205 | 7620 | 7630 | 7630 | 7620 | 157 |
| 218 | 20250417 | 145200 | 1979409855 | 7640 | 7640 | 7640 | 7630 | 53 |
| 219 | 20250417 | 145100 | 1979004945 | 7630 | 7630 | 7630 | 7630 | 0 |
| 220 | 20250417 | 145000 | 1979004945 | 7630 | 7630 | 7630 | 7630 | 0 |
| 221 | 20250417 | 144900 | 1979004945 | 7630 | 7640 | 7640 | 7630 | 178 |
| 222 | 20250417 | 144800 | 1977645785 | 7640 | 7635 | 7640 | 7635 | 149 |
| 223 | 20250417 | 144700 | 1976507670 | 7640 | 7640 | 7640 | 7640 | 18 |
| 224 | 20250417 | 144600 | 1976370150 | 7640 | 7640 | 7640 | 7640 | 139 |
| 225 | 20250417 | 144500 | 1975308190 | 7640 | 7640 | 7640 | 7640 | 1 |
| 226 | 20250417 | 144400 | 1975300550 | 7635 | 7635 | 7635 | 7635 | 100 |
| 227 | 20250417 | 144300 | 1974537050 | 7640 | 7640 | 7640 | 7640 | 140 |
| 228 | 20250417 | 144200 | 1973467450 | 7635 | 7635 | 7635 | 7635 | 140 |
| 229 | 20250417 | 144100 | 1972398550 | 7630 | 7630 | 7630 | 7625 | 222 |
| 230 | 20250417 | 144000 | 1970704700 | 7625 | 7630 | 7630 | 7625 | 159 |
| 231 | 20250417 | 143900 | 1969492075 | 7630 | 7630 | 7630 | 7630 | 58 |
| 232 | 20250417 | 143800 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 0 |
| 233 | 20250417 | 143700 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 0 |
| 234 | 20250417 | 143600 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 0 |
| 235 | 20250417 | 143500 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 0 |
| 236 | 20250417 | 143400 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 0 |
| 237 | 20250417 | 143300 | 1969049535 | 7620 | 7620 | 7620 | 7620 | 5 |
| 238 | 20250417 | 143200 | 1969011435 | 7620 | 7620 | 7620 | 7620 | 0 |
| 239 | 20250417 | 143100 | 1969011435 | 7620 | 7620 | 7620 | 7620 | 64 |
| 240 | 20250417 | 143000 | 1968523755 | 7610 | 7610 | 7610 | 7610 | 291 |
| 241 | 20250417 | 142900 | 1966309245 | 7610 | 7610 | 7610 | 7610 | 3 |
| 242 | 20250417 | 142800 | 1966286415 | 7600 | 7600 | 7600 | 7600 | 1104 |
| 243 | 20250417 | 142700 | 1957896015 | 7600 | 7600 | 7600 | 7600 | 56 |
| 244 | 20250417 | 142600 | 1957470415 | 7600 | 7600 | 7600 | 7600 | 0 |
| 245 | 20250417 | 142500 | 1957470415 | 7600 | 7600 | 7600 | 7600 | 262 |
| 246 | 20250417 | 142400 | 1955479215 | 7600 | 7600 | 7600 | 7590 | 656 |
| 247 | 20250417 | 142300 | 1950493735 | 7600 | 7600 | 7600 | 7600 | 65 |
| 248 | 20250417 | 142200 | 1949999735 | 7600 | 7610 | 7610 | 7600 | 1408 |
| 249 | 20250417 | 142100 | 1939293215 | 7610 | 7610 | 7610 | 7610 | 157 |
| 250 | 20250417 | 142000 | 1938098445 | 7620 | 7630 | 7630 | 7620 | 2451 |
| 251 | 20250417 | 141900 | 1919421445 | 7620 | 7620 | 7620 | 7620 | 509 |
| 252 | 20250417 | 141800 | 1915542865 | 7620 | 7620 | 7620 | 7620 | 25 |
| 253 | 20250417 | 141700 | 1915352365 | 7630 | 7630 | 7630 | 7630 | 1 |
| 254 | 20250417 | 141600 | 1915344735 | 7630 | 7630 | 7630 | 7630 | 2 |
| 255 | 20250417 | 141500 | 1915329475 | 7630 | 7630 | 7630 | 7630 | 0 |
| 256 | 20250417 | 141400 | 1915329475 | 7630 | 7630 | 7630 | 7630 | 17 |
| 257 | 20250417 | 141300 | 1915199765 | 7630 | 7630 | 7630 | 7630 | 15 |
| 258 | 20250417 | 141200 | 1915085315 | 7620 | 7620 | 7620 | 7620 | 0 |
| 259 | 20250417 | 141100 | 1915085315 | 7620 | 7630 | 7630 | 7620 | 117 |
| 260 | 20250417 | 141000 | 1914193255 | 7630 | 7630 | 7630 | 7630 | 0 |
| 261 | 20250417 | 140900 | 1914193255 | 7630 | 7630 | 7630 | 7630 | 0 |
| 262 | 20250417 | 140800 | 1914193255 | 7630 | 7630 | 7630 | 7630 | 13 |
| 263 | 20250417 | 140700 | 1914094065 | 7620 | 7630 | 7630 | 7620 | 713 |
| 264 | 20250417 | 140600 | 1908658235 | 7640 | 7640 | 7640 | 7640 | 0 |
| 265 | 20250417 | 140500 | 1908658235 | 7640 | 7630 | 7640 | 7630 | 108 |
| 266 | 20250417 | 140400 | 1907834185 | 7640 | 7640 | 7640 | 7640 | 1 |
| 267 | 20250417 | 140300 | 1907826545 | 7630 | 7630 | 7630 | 7630 | 0 |
| 268 | 20250417 | 140200 | 1907826545 | 7630 | 7625 | 7630 | 7625 | 7 |
| 269 | 20250417 | 140100 | 1907773145 | 7630 | 7630 | 7630 | 7620 | 13 |
| 270 | 20250417 | 140000 | 1907674055 | 7630 | 7630 | 7630 | 7630 | 176 |
| 271 | 20250417 | 135900 | 1906331175 | 7630 | 7630 | 7630 | 7630 | 0 |
| 272 | 20250417 | 135800 | 1906331175 | 7630 | 7630 | 7630 | 7630 | 3 |
| 273 | 20250417 | 135700 | 1906308285 | 7630 | 7630 | 7630 | 7630 | 2 |
| 274 | 20250417 | 135600 | 1906293025 | 7640 | 7640 | 7640 | 7640 | 0 |
| 275 | 20250417 | 135500 | 1906293025 | 7640 | 7640 | 7640 | 7640 | 0 |
| 276 | 20250417 | 135400 | 1906293025 | 7640 | 7640 | 7640 | 7640 | 100 |
| 277 | 20250417 | 135300 | 1905529025 | 7640 | 7620 | 7640 | 7620 | 1965 |
| 278 | 20250417 | 135200 | 1890555355 | 7620 | 7620 | 7620 | 7620 | 125 |
| 279 | 20250417 | 135100 | 1889602855 | 7620 | 7640 | 7640 | 7620 | 250 |
| 280 | 20250417 | 135000 | 1887697555 | 7630 | 7630 | 7630 | 7630 | 0 |
| 281 | 20250417 | 134900 | 1887697555 | 7630 | 7630 | 7630 | 7630 | 508 |
| 282 | 20250417 | 134800 | 1883821515 | 7630 | 7620 | 7630 | 7620 | 40 |
| 283 | 20250417 | 134700 | 1883516325 | 7620 | 7620 | 7620 | 7620 | 143 |
| 284 | 20250417 | 134600 | 1882426665 | 7630 | 7630 | 7630 | 7630 | 20 |
| 285 | 20250417 | 134500 | 1882274065 | 7630 | 7630 | 7630 | 7630 | 0 |
| 286 | 20250417 | 134400 | 1882274065 | 7630 | 7630 | 7630 | 7630 | 0 |
| 287 | 20250417 | 134300 | 1882274065 | 7630 | 7630 | 7630 | 7630 | 0 |
| 288 | 20250417 | 134200 | 1882274065 | 7630 | 7630 | 7630 | 7630 | 0 |
| 289 | 20250417 | 134100 | 1882274065 | 7630 | 7630 | 7630 | 7630 | 50 |
| 290 | 20250417 | 134000 | 1881892565 | 7630 | 7620 | 7630 | 7620 | 308 |
| 291 | 20250417 | 133900 | 1879545585 | 7630 | 7630 | 7630 | 7630 | 0 |
| 292 | 20250417 | 133800 | 1879545585 | 7630 | 7620 | 7630 | 7620 | 32 |
| 293 | 20250417 | 133700 | 1879301445 | 7630 | 7630 | 7630 | 7630 | 0 |
| 294 | 20250417 | 133600 | 1879301445 | 7630 | 7630 | 7630 | 7630 | 156 |
| 295 | 20250417 | 133500 | 1878111165 | 7630 | 7630 | 7630 | 7630 | 4 |
| 296 | 20250417 | 133400 | 1878080645 | 7630 | 7630 | 7630 | 7630 | 0 |
| 297 | 20250417 | 133300 | 1878080645 | 7630 | 7650 | 7650 | 7630 | 556 |
| 298 | 20250417 | 133200 | 1873836275 | 7650 | 7650 | 7650 | 7650 | 2 |
| 299 | 20250417 | 133100 | 1873820975 | 7650 | 7650 | 7650 | 7650 | 26 |
| 300 | 20250417 | 133000 | 1873622075 | 7650 | 7650 | 7650 | 7650 | 183 |
| 301 | 20250417 | 132900 | 1872222125 | 7650 | 7650 | 7650 | 7650 | 34 |
| 302 | 20250417 | 132800 | 1871962025 | 7650 | 7650 | 7650 | 7650 | 83 |
| 303 | 20250417 | 132700 | 1871327075 | 7670 | 7680 | 7680 | 7670 | 70 |
| 304 | 20250417 | 132600 | 1870790075 | 7680 | 7680 | 7680 | 7680 | 1 |
| 305 | 20250417 | 132500 | 1870782395 | 7660 | 7660 | 7660 | 7660 | 0 |
| 306 | 20250417 | 132400 | 1870782395 | 7660 | 7660 | 7660 | 7660 | 155 |
| 307 | 20250417 | 132300 | 1869595095 | 7660 | 7660 | 7660 | 7660 | 184 |
| 308 | 20250417 | 132200 | 1868185655 | 7660 | 7660 | 7660 | 7660 | 281 |
| 309 | 20250417 | 132100 | 1866033195 | 7650 | 7640 | 7650 | 7640 | 310 |
| 310 | 20250417 | 132000 | 1863662695 | 7640 | 7640 | 7640 | 7640 | 691 |
| 311 | 20250417 | 131900 | 1858383455 | 7610 | 7610 | 7610 | 7610 | 0 |
| 312 | 20250417 | 131800 | 1858383455 | 7610 | 7610 | 7610 | 7610 | 0 |
| 313 | 20250417 | 131700 | 1858383455 | 7610 | 7610 | 7610 | 7610 | 0 |
| 314 | 20250417 | 131600 | 1858383455 | 7610 | 7610 | 7610 | 7610 | 0 |
| 315 | 20250417 | 131500 | 1858383455 | 7610 | 7610 | 7610 | 7610 | 99 |
| 316 | 20250417 | 131400 | 1857630065 | 7610 | 7610 | 7610 | 7610 | 4 |
| 317 | 20250417 | 131300 | 1857599625 | 7640 | 7640 | 7640 | 7640 | 0 |
| 318 | 20250417 | 131200 | 1857599625 | 7640 | 7640 | 7640 | 7640 | 3 |
| 319 | 20250417 | 131100 | 1857576705 | 7610 | 7610 | 7610 | 7610 | 1153 |
| 320 | 20250417 | 131000 | 1848802375 | 7610 | 7610 | 7610 | 7610 | 162 |
| 321 | 20250417 | 130900 | 1847569555 | 7610 | 7610 | 7610 | 7610 | 774 |
| 322 | 20250417 | 130800 | 1841679415 | 7650 | 7650 | 7650 | 7650 | 10 |
| 323 | 20250417 | 130700 | 1841602915 | 7620 | 7620 | 7620 | 7620 | 394 |
| 324 | 20250417 | 130600 | 1838600635 | 7620 | 7620 | 7620 | 7620 | 250 |
| 325 | 20250417 | 130500 | 1836695635 | 7620 | 7620 | 7620 | 7620 | 335 |
| 326 | 20250417 | 130400 | 1834142935 | 7620 | 7620 | 7620 | 7620 | 238 |
| 327 | 20250417 | 130300 | 1832329375 | 7620 | 7620 | 7620 | 7620 | 243 |
| 328 | 20250417 | 130200 | 1830477715 | 7630 | 7630 | 7630 | 7630 | 19 |
| 329 | 20250417 | 130100 | 1830332745 | 7630 | 7620 | 7630 | 7620 | 1014 |
| 330 | 20250417 | 130000 | 1822605565 | 7630 | 7640 | 7640 | 7630 | 879 |
| 331 | 20250417 | 125900 | 1815898545 | 7640 | 7640 | 7640 | 7640 | 253 |
| 332 | 20250417 | 125800 | 1813965625 | 7650 | 7650 | 7650 | 7650 | 12 |
| 333 | 20250417 | 125700 | 1813873825 | 7650 | 7650 | 7650 | 7650 | 117 |
| 334 | 20250417 | 125600 | 1812978775 | 7650 | 7670 | 7670 | 7650 | 85 |
| 335 | 20250417 | 125500 | 1812328225 | 7690 | 7670 | 7690 | 7670 | 936 |
| 336 | 20250417 | 125400 | 1805141115 | 7650 | 7650 | 7650 | 7650 | 41 |
| 337 | 20250417 | 125300 | 1804827465 | 7650 | 7650 | 7650 | 7650 | 37 |
| 338 | 20250417 | 125200 | 1804544415 | 7660 | 7660 | 7660 | 7660 | 0 |
| 339 | 20250417 | 125100 | 1804544415 | 7660 | 7660 | 7660 | 7660 | 0 |
| 340 | 20250417 | 125000 | 1804544415 | 7660 | 7660 | 7660 | 7660 | 5 |
| 341 | 20250417 | 124900 | 1804506115 | 7660 | 7660 | 7660 | 7660 | 0 |
| 342 | 20250417 | 124800 | 1804506115 | 7660 | 7670 | 7670 | 7640 | 1955 |
| 343 | 20250417 | 124700 | 1789556555 | 7670 | 7690 | 7690 | 7670 | 19 |
| 344 | 20250417 | 124600 | 1789410505 | 7670 | 7670 | 7670 | 7670 | 4 |
| 345 | 20250417 | 124500 | 1789379825 | 7660 | 7660 | 7660 | 7660 | 0 |
| 346 | 20250417 | 124400 | 1789379825 | 7660 | 7670 | 7670 | 7660 | 290 |
| 347 | 20250417 | 124300 | 1787157515 | 7700 | 7700 | 7700 | 7700 | 3 |
| 348 | 20250417 | 124200 | 1787134415 | 7700 | 7700 | 7700 | 7700 | 2103 |
| 349 | 20250417 | 124100 | 1770941315 | 7700 | 7680 | 7700 | 7680 | 21 |
| 350 | 20250417 | 124000 | 1770780015 | 7670 | 7670 | 7670 | 7670 | 0 |
| 351 | 20250417 | 123900 | 1770780015 | 7670 | 7670 | 7670 | 7670 | 94 |
| 352 | 20250417 | 123800 | 1770059035 | 7670 | 7670 | 7670 | 7670 | 131 |
| 353 | 20250417 | 123700 | 1769054265 | 7670 | 7670 | 7670 | 7670 | 1 |
| 354 | 20250417 | 123600 | 1769046595 | 7670 | 7660 | 7680 | 7660 | 722 |
| 355 | 20250417 | 123500 | 1763515475 | 7690 | 7690 | 7690 | 7660 | 988 |
| 356 | 20250417 | 123400 | 1755929065 | 7670 | 7670 | 7670 | 7670 | 0 |
| 357 | 20250417 | 123300 | 1755929065 | 7670 | 7670 | 7670 | 7670 | 0 |
| 358 | 20250417 | 123200 | 1755929065 | 7670 | 7700 | 7700 | 7670 | 1783 |
| 359 | 20250417 | 123100 | 1742235195 | 7690 | 7690 | 7690 | 7690 | 64 |
| 360 | 20250417 | 123000 | 1741743035 | 7700 | 7710 | 7710 | 7700 | 891 |
| 361 | 20250417 | 122900 | 1734881905 | 7710 | 7720 | 7720 | 7710 | 28 |
| 362 | 20250417 | 122800 | 1734665885 | 7690 | 7690 | 7690 | 7690 | 15 |
| 363 | 20250417 | 122700 | 1734550535 | 7690 | 7730 | 7730 | 7690 | 580 |
| 364 | 20250417 | 122600 | 1730085305 | 7730 | 7720 | 7730 | 7720 | 748 |
| 365 | 20250417 | 122500 | 1724308745 | 7720 | 7700 | 7720 | 7700 | 387 |
| 366 | 20250417 | 122400 | 1721326465 | 7700 | 7700 | 7700 | 7700 | 0 |
| 367 | 20250417 | 122300 | 1721326465 | 7700 | 7700 | 7700 | 7700 | 1 |
| 368 | 20250417 | 122200 | 1721318765 | 7700 | 7720 | 7720 | 7700 | 234 |
| 369 | 20250417 | 122100 | 1719516285 | 7720 | 7710 | 7720 | 7710 | 721 |
| 370 | 20250417 | 122000 | 1713952165 | 7710 | 7710 | 7710 | 7710 | 11 |
| 371 | 20250417 | 121900 | 1713867355 | 7710 | 7710 | 7710 | 7710 | 300 |
| 372 | 20250417 | 121800 | 1711554355 | 7700 | 7700 | 7700 | 7700 | 29 |
| 373 | 20250417 | 121700 | 1711331055 | 7700 | 7700 | 7700 | 7700 | 80 |
| 374 | 20250417 | 121600 | 1710715055 | 7700 | 7700 | 7700 | 7700 | 167 |
| 375 | 20250417 | 121500 | 1709429155 | 7700 | 7685 | 7700 | 7685 | 750 |
| 376 | 20250417 | 121400 | 1703658465 | 7680 | 7680 | 7680 | 7680 | 0 |
| 377 | 20250417 | 121300 | 1703658465 | 7680 | 7680 | 7680 | 7680 | 149 |
| 378 | 20250417 | 121200 | 1702514145 | 7685 | 7680 | 7685 | 7680 | 101 |
| 379 | 20250417 | 121100 | 1701738460 | 7680 | 7680 | 7680 | 7680 | 20 |
| 380 | 20250417 | 121000 | 1701584860 | 7680 | 7680 | 7680 | 7680 | 164 |
| 381 | 20250417 | 120900 | 1700325340 | 7680 | 7680 | 7680 | 7680 | 21 |
| 382 | 20250417 | 120800 | 1700164060 | 7670 | 7670 | 7670 | 7670 | 26 |
| 383 | 20250417 | 120700 | 1699964640 | 7680 | 7680 | 7690 | 7680 | 35 |
| 384 | 20250417 | 120600 | 1699695820 | 7690 | 7690 | 7690 | 7690 | 12 |
| 385 | 20250417 | 120500 | 1699603540 | 7690 | 7690 | 7690 | 7690 | 104 |
| 386 | 20250417 | 120400 | 1698803780 | 7670 | 7670 | 7670 | 7670 | 300 |
| 387 | 20250417 | 120300 | 1696502780 | 7670 | 7700 | 7700 | 7670 | 456 |
| 388 | 20250417 | 120200 | 1692994580 | 7700 | 7690 | 7710 | 7690 | 1185 |
| 389 | 20250417 | 120100 | 1683868070 | 7650 | 7650 | 7650 | 7650 | 0 |
| 390 | 20250417 | 120000 | 1683868070 | 7650 | 7690 | 7690 | 7630 | 1206 |
| 391 | 20250417 | 115900 | 1674663970 | 7580 | 7690 | 7690 | 7580 | 3218 |
| 392 | 20250417 | 115800 | 1650063220 | 7700 | 7680 | 7700 | 7680 | 453 |
| 393 | 20250417 | 115700 | 1646580740 | 7680 | 7680 | 7680 | 7680 | 310 |
| 394 | 20250417 | 115600 | 1644199940 | 7660 | 7660 | 7660 | 7660 | 10 |
| 395 | 20250417 | 115500 | 1644123340 | 7650 | 7700 | 7700 | 7650 | 1207 |
| 396 | 20250417 | 115400 | 1634853610 | 7680 | 7700 | 7720 | 7680 | 1103 |
| 397 | 20250417 | 115300 | 1626369630 | 7730 | 7650 | 7730 | 7650 | 2528 |
| 398 | 20250417 | 115200 | 1606887960 | 7680 | 7660 | 7680 | 7650 | 1151 |
| 399 | 20250417 | 115100 | 1598064610 | 7650 | 7650 | 7650 | 7650 | 433 |
| 400 | 20250417 | 115000 | 1594752160 | 7650 | 7640 | 7650 | 7640 | 402 |
| 401 | 20250417 | 114900 | 1591678520 | 7630 | 7630 | 7630 | 7630 | 426 |
| 402 | 20250417 | 114800 | 1588428140 | 7620 | 7620 | 7620 | 7620 | 561 |
| 403 | 20250417 | 114700 | 1584153320 | 7620 | 7610 | 7620 | 7610 | 20 |
| 404 | 20250417 | 114600 | 1584001110 | 7630 | 7610 | 7630 | 7610 | 1014 |
| 405 | 20250417 | 114500 | 1576277860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 406 | 20250417 | 114400 | 1576277860 | 7600 | 7600 | 7600 | 7600 | 500 |
| 407 | 20250417 | 114300 | 1572477860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 408 | 20250417 | 114200 | 1572477860 | 7600 | 7600 | 7600 | 7600 | 220 |
| 409 | 20250417 | 114100 | 1570805860 | 7600 | 7600 | 7600 | 7600 | 66 |
| 410 | 20250417 | 114000 | 1570304260 | 7600 | 7600 | 7600 | 7600 | 0 |
| 411 | 20250417 | 113900 | 1570304260 | 7600 | 7610 | 7610 | 7600 | 130 |
| 412 | 20250417 | 113800 | 1569316250 | 7600 | 7610 | 7610 | 7600 | 66 |
| 413 | 20250417 | 113700 | 1568814640 | 7610 | 7600 | 7610 | 7590 | 376 |
| 414 | 20250417 | 113600 | 1565957040 | 7600 | 7600 | 7600 | 7600 | 504 |
| 415 | 20250417 | 113500 | 1562126640 | 7600 | 7610 | 7610 | 7600 | 99 |
| 416 | 20250417 | 113400 | 1561374230 | 7620 | 7600 | 7620 | 7600 | 366 |
| 417 | 20250417 | 113300 | 1558592590 | 7620 | 7610 | 7620 | 7610 | 506 |
| 418 | 20250417 | 113200 | 1554741920 | 7620 | 7610 | 7620 | 7610 | 180 |
| 419 | 20250417 | 113100 | 1553372070 | 7600 | 7610 | 7610 | 7600 | 6 |
| 420 | 20250417 | 113000 | 1553326440 | 7600 | 7600 | 7600 | 7600 | 11 |
| 421 | 20250417 | 112900 | 1553242840 | 7600 | 7610 | 7610 | 7600 | 384 |
| 422 | 20250417 | 112800 | 1550323200 | 7620 | 7610 | 7620 | 7610 | 251 |
| 423 | 20250417 | 112700 | 1548413080 | 7620 | 7630 | 7630 | 7620 | 92 |
| 424 | 20250417 | 112600 | 1547711840 | 7630 | 7630 | 7630 | 7630 | 0 |
| 425 | 20250417 | 112500 | 1547711840 | 7630 | 7630 | 7630 | 7630 | 47 |
| 426 | 20250417 | 112400 | 1547353230 | 7630 | 7630 | 7630 | 7630 | 0 |
| 427 | 20250417 | 112300 | 1547353230 | 7630 | 7620 | 7630 | 7620 | 91 |
| 428 | 20250417 | 112200 | 1546659800 | 7600 | 7600 | 7600 | 7600 | 0 |
| 429 | 20250417 | 112100 | 1546659800 | 7600 | 7630 | 7630 | 7600 | 126 |
| 430 | 20250417 | 112000 | 1545702000 | 7630 | 7630 | 7630 | 7630 | 0 |
| 431 | 20250417 | 111900 | 1545702000 | 7630 | 7630 | 7630 | 7630 | 0 |
| 432 | 20250417 | 111800 | 1545702000 | 7630 | 7630 | 7630 | 7620 | 687 |
| 433 | 20250417 | 111700 | 1540460690 | 7620 | 7620 | 7620 | 7615 | 227 |
| 434 | 20250417 | 111600 | 1538731450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 435 | 20250417 | 111500 | 1538731450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 436 | 20250417 | 111400 | 1538731450 | 7630 | 7620 | 7630 | 7620 | 190 |
| 437 | 20250417 | 111300 | 1537283640 | 7620 | 7630 | 7630 | 7620 | 67 |
| 438 | 20250417 | 111200 | 1536772440 | 7560 | 7560 | 7560 | 7560 | 0 |
| 439 | 20250417 | 111100 | 1536772440 | 7560 | 7630 | 7630 | 7560 | 1343 |
| 440 | 20250417 | 111000 | 1526577300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 441 | 20250417 | 110900 | 1526577300 | 7630 | 7620 | 7630 | 7620 | 199 |
| 442 | 20250417 | 110800 | 1525059440 | 7610 | 7610 | 7610 | 7610 | 4 |
| 443 | 20250417 | 110700 | 1525029000 | 7610 | 7610 | 7610 | 7610 | 31 |
| 444 | 20250417 | 110600 | 1524793090 | 7620 | 7630 | 7630 | 7620 | 756 |
| 445 | 20250417 | 110500 | 1519030650 | 7630 | 7630 | 7630 | 7630 | 0 |
| 446 | 20250417 | 110400 | 1519030650 | 7630 | 7630 | 7630 | 7630 | 0 |
| 447 | 20250417 | 110300 | 1519030650 | 7630 | 7620 | 7630 | 7620 | 402 |
| 448 | 20250417 | 110200 | 1515964090 | 7630 | 7610 | 7630 | 7610 | 1293 |
| 449 | 20250417 | 110100 | 1506122820 | 7610 | 7610 | 7610 | 7610 | 19 |
| 450 | 20250417 | 110000 | 1505978230 | 7610 | 7610 | 7610 | 7610 | 1 |
| 451 | 20250417 | 105900 | 1505970620 | 7610 | 7590 | 7610 | 7590 | 198 |
| 452 | 20250417 | 105800 | 1504465550 | 7590 | 7590 | 7590 | 7590 | 115 |
| 453 | 20250417 | 105700 | 1503592700 | 7590 | 7590 | 7590 | 7590 | 20 |
| 454 | 20250417 | 105600 | 1503440900 | 7590 | 7590 | 7590 | 7590 | 1100 |
| 455 | 20250417 | 105500 | 1495091900 | 7590 | 7610 | 7610 | 7590 | 133 |
| 456 | 20250417 | 105400 | 1494082410 | 7580 | 7580 | 7580 | 7580 | 0 |
| 457 | 20250417 | 105300 | 1494082410 | 7580 | 7570 | 7590 | 7570 | 1180 |
| 458 | 20250417 | 105200 | 1485140750 | 7570 | 7570 | 7570 | 7570 | 79 |
| 459 | 20250417 | 105100 | 1484542720 | 7570 | 7570 | 7600 | 7570 | 344 |
| 460 | 20250417 | 105000 | 1481935640 | 7630 | 7620 | 7630 | 7440 | 13373 |
| 461 | 20250417 | 104900 | 1381520200 | 7620 | 7610 | 7620 | 7610 | 543 |
| 462 | 20250417 | 104800 | 1377387680 | 7600 | 7600 | 7600 | 7600 | 40 |
| 463 | 20250417 | 104700 | 1377083680 | 7600 | 7600 | 7600 | 7600 | 0 |
| 464 | 20250417 | 104600 | 1377083680 | 7600 | 7600 | 7600 | 7600 | 41 |
| 465 | 20250417 | 104500 | 1376772080 | 7600 | 7610 | 7610 | 7600 | 216 |
| 466 | 20250417 | 104400 | 1375128840 | 7610 | 7610 | 7610 | 7610 | 20 |
| 467 | 20250417 | 104300 | 1374976640 | 7630 | 7620 | 7630 | 7620 | 1230 |
| 468 | 20250417 | 104200 | 1365601480 | 7620 | 7600 | 7620 | 7600 | 2096 |
| 469 | 20250417 | 104100 | 1349635750 | 7600 | 7600 | 7600 | 7600 | 179 |
| 470 | 20250417 | 104000 | 1348275350 | 7600 | 7600 | 7600 | 7600 | 121 |
| 471 | 20250417 | 103900 | 1347355750 | 7610 | 7610 | 7610 | 7610 | 1 |
| 472 | 20250417 | 103800 | 1347348140 | 7590 | 7610 | 7610 | 7590 | 364 |
| 473 | 20250417 | 103700 | 1344583300 | 7600 | 7600 | 7600 | 7600 | 0 |
| 474 | 20250417 | 103600 | 1344583300 | 7600 | 7600 | 7600 | 7600 | 50 |
| 475 | 20250417 | 103500 | 1344203300 | 7600 | 7600 | 7600 | 7600 | 109 |
| 476 | 20250417 | 103400 | 1343374900 | 7600 | 7580 | 7600 | 7580 | 1849 |
| 477 | 20250417 | 103300 | 1329330050 | 7560 | 7580 | 7580 | 7560 | 100 |
| 478 | 20250417 | 103200 | 1328573760 | 7560 | 7570 | 7570 | 7560 | 126 |
| 479 | 20250417 | 103100 | 1327620510 | 7590 | 7570 | 7590 | 7570 | 223 |
| 480 | 20250417 | 103000 | 1325930130 | 7560 | 7560 | 7560 | 7560 | 0 |
| 481 | 20250417 | 102900 | 1325930130 | 7560 | 7560 | 7560 | 7560 | 6 |
| 482 | 20250417 | 102800 | 1325884770 | 7570 | 7570 | 7570 | 7570 | 10 |
| 483 | 20250417 | 102700 | 1325809070 | 7570 | 7570 | 7570 | 7570 | 200 |
| 484 | 20250417 | 102600 | 1324295070 | 7570 | 7540 | 7570 | 7540 | 62 |
| 485 | 20250417 | 102500 | 1323827290 | 7540 | 7560 | 7560 | 7540 | 201 |
| 486 | 20250417 | 102400 | 1322310440 | 7570 | 7570 | 7570 | 7570 | 4 |
| 487 | 20250417 | 102300 | 1322280160 | 7570 | 7570 | 7570 | 7570 | 967 |
| 488 | 20250417 | 102200 | 1314959970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 489 | 20250417 | 102100 | 1314959970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 490 | 20250417 | 102000 | 1314959970 | 7570 | 7580 | 7580 | 7550 | 1349 |
| 491 | 20250417 | 101900 | 1304769300 | 7580 | 7550 | 7580 | 7550 | 434 |
| 492 | 20250417 | 101800 | 1301485370 | 7510 | 7520 | 7520 | 7510 | 50 |
| 493 | 20250417 | 101700 | 1301109860 | 7510 | 7540 | 7540 | 7510 | 40 |
| 494 | 20250417 | 101600 | 1300808720 | 7550 | 7570 | 7570 | 7510 | 330 |
| 495 | 20250417 | 101500 | 1298325930 | 7540 | 7550 | 7570 | 7510 | 3758 |
| 496 | 20250417 | 101400 | 1270047390 | 7550 | 7550 | 7550 | 7550 | 5 |
| 497 | 20250417 | 101300 | 1270009640 | 7550 | 7560 | 7560 | 7550 | 62 |
| 498 | 20250417 | 101200 | 1269541470 | 7550 | 7550 | 7550 | 7550 | 0 |
| 499 | 20250417 | 101100 | 1269541470 | 7550 | 7540 | 7580 | 7540 | 338 |
| 500 | 20250417 | 101000 | 1266992410 | 7540 | 7560 | 7570 | 7510 | 2151 |
| 501 | 20250417 | 100900 | 1250743630 | 7540 | 7540 | 7560 | 7540 | 818 |
| 502 | 20250417 | 100800 | 1244575810 | 7540 | 7560 | 7560 | 7540 | 88 |
| 503 | 20250417 | 100700 | 1243912140 | 7550 | 7540 | 7550 | 7520 | 533 |
| 504 | 20250417 | 100600 | 1239891850 | 7480 | 7510 | 7550 | 7470 | 4608 |
| 505 | 20250417 | 100500 | 1205315530 | 7560 | 7590 | 7590 | 7490 | 3803 |
| 506 | 20250417 | 100400 | 1176703550 | 7590 | 7600 | 7600 | 7580 | 22 |
| 507 | 20250417 | 100300 | 1176536730 | 7600 | 7600 | 7600 | 7580 | 1058 |
| 508 | 20250417 | 100200 | 1168516910 | 7580 | 7580 | 7610 | 7580 | 1157 |
| 509 | 20250417 | 100100 | 1159730350 | 7590 | 7600 | 7620 | 7590 | 1435 |
| 510 | 20250417 | 100000 | 1148833320 | 7600 | 7600 | 7600 | 7490 | 4284 |
| 511 | 20250417 | 095900 | 1116495490 | 7605 | 7620 | 7620 | 7600 | 1735 |
| 512 | 20250417 | 095800 | 1103303155 | 7640 | 7640 | 7640 | 7640 | 14 |
| 513 | 20250417 | 095700 | 1103196195 | 7640 | 7630 | 7640 | 7630 | 300 |
| 514 | 20250417 | 095600 | 1100907185 | 7630 | 7610 | 7630 | 7610 | 891 |
| 515 | 20250417 | 095500 | 1094121385 | 7610 | 7610 | 7610 | 7600 | 108 |
| 516 | 20250417 | 095400 | 1093300555 | 7590 | 7600 | 7600 | 7590 | 480 |
| 517 | 20250417 | 095300 | 1089656355 | 7620 | 7620 | 7620 | 7620 | 138 |
| 518 | 20250417 | 095200 | 1088604795 | 7590 | 7610 | 7610 | 7590 | 300 |
| 519 | 20250417 | 095100 | 1086325615 | 7620 | 7620 | 7620 | 7620 | 67 |
| 520 | 20250417 | 095000 | 1085815075 | 7600 | 7595 | 7620 | 7590 | 559 |
| 521 | 20250417 | 094900 | 1081568280 | 7590 | 7600 | 7600 | 7590 | 105 |
| 522 | 20250417 | 094800 | 1080770340 | 7590 | 7580 | 7590 | 7580 | 145 |
| 523 | 20250417 | 094700 | 1079670440 | 7570 | 7580 | 7580 | 7570 | 102 |
| 524 | 20250417 | 094600 | 1078897290 | 7570 | 7580 | 7590 | 7570 | 947 |
| 525 | 20250417 | 094500 | 1071726280 | 7570 | 7580 | 7580 | 7570 | 70 |
| 526 | 20250417 | 094400 | 1071196360 | 7590 | 7610 | 7610 | 7560 | 2095 |
| 527 | 20250417 | 094300 | 1055332550 | 7630 | 7630 | 7630 | 7630 | 1 |
| 528 | 20250417 | 094200 | 1055324920 | 7600 | 7620 | 7630 | 7590 | 1103 |
| 529 | 20250417 | 094100 | 1046949240 | 7630 | 7600 | 7640 | 7590 | 1602 |
| 530 | 20250417 | 094000 | 1034739450 | 7600 | 7600 | 7600 | 7600 | 1578 |
| 531 | 20250417 | 093900 | 1022746650 | 7600 | 7600 | 7600 | 7600 | 50 |
| 532 | 20250417 | 093800 | 1022366650 | 7590 | 7600 | 7600 | 7590 | 73 |
| 533 | 20250417 | 093700 | 1021812330 | 7600 | 7600 | 7600 | 7580 | 270 |
| 534 | 20250417 | 093600 | 1019764330 | 7570 | 7590 | 7590 | 7570 | 13 |
| 535 | 20250417 | 093500 | 1019665900 | 7570 | 7630 | 7650 | 7570 | 3319 |
| 536 | 20250417 | 093400 | 994444370 | 7630 | 7580 | 7630 | 7580 | 2666 |
| 537 | 20250417 | 093300 | 974197850 | 7580 | 7560 | 7580 | 7550 | 4849 |
| 538 | 20250417 | 093200 | 937546430 | 7550 | 7560 | 7570 | 7550 | 1178 |
| 539 | 20250417 | 093100 | 928639825 | 7570 | 7560 | 7580 | 7540 | 2068 |
| 540 | 20250417 | 093000 | 912985455 | 7530 | 7520 | 7570 | 7520 | 691 |
| 541 | 20250417 | 092900 | 907783805 | 7550 | 7500 | 7590 | 7500 | 1154 |
| 542 | 20250417 | 092800 | 899090915 | 7490 | 7470 | 7490 | 7460 | 1112 |
| 543 | 20250417 | 092700 | 890784855 | 7460 | 7470 | 7490 | 7430 | 4582 |
| 544 | 20250417 | 092600 | 856596365 | 7450 | 7440 | 7490 | 7420 | 5383 |
| 545 | 20250417 | 092500 | 816544675 | 7460 | 7560 | 7570 | 7380 | 15844 |
| 546 | 20250417 | 092400 | 698045430 | 7550 | 7550 | 7700 | 7520 | 6907 |
| 547 | 20250417 | 092300 | 645868040 | 7540 | 7750 | 7750 | 7520 | 22639 |
| 548 | 20250417 | 092200 | 473716560 | 7740 | 7760 | 7820 | 7730 | 6736 |
| 549 | 20250417 | 092100 | 421423270 | 7820 | 7800 | 7850 | 7710 | 6239 |
| 550 | 20250417 | 092000 | 372904150 | 7850 | 7830 | 7850 | 7780 | 2033 |
| 551 | 20250417 | 091900 | 357046380 | 7830 | 7900 | 7900 | 7800 | 4883 |
| 552 | 20250417 | 091800 | 318667480 | 7900 | 7900 | 7940 | 7880 | 2373 |
| 553 | 20250417 | 091700 | 299929560 | 7900 | 7950 | 7950 | 7890 | 8139 |
| 554 | 20250417 | 091600 | 235596750 | 7950 | 8000 | 8000 | 7950 | 2665 |
| 555 | 20250417 | 091500 | 214376670 | 8000 | 8030 | 8060 | 7970 | 3601 |
| 556 | 20250417 | 091400 | 185538020 | 8030 | 8070 | 8100 | 7990 | 4155 |
| 557 | 20250417 | 091300 | 152124290 | 8090 | 8090 | 8150 | 8080 | 6056 |
| 558 | 20250417 | 091200 | 103038660 | 8080 | 8000 | 8080 | 7950 | 4650 |
| 559 | 20250417 | 091100 | 65682600 | 8000 | 7950 | 8080 | 7890 | 2228 |
| 560 | 20250417 | 091000 | 47834220 | 7920 | 7870 | 7950 | 7870 | 847 |
| 561 | 20250417 | 090900 | 41137480 | 7880 | 7880 | 7880 | 7880 | 1 |
| 562 | 20250417 | 090800 | 41129600 | 7860 | 7850 | 7860 | 7850 | 21 |
| 563 | 20250417 | 090700 | 40964740 | 7850 | 7890 | 7890 | 7850 | 32 |
| 564 | 20250417 | 090600 | 40713270 | 7860 | 7850 | 7860 | 7850 | 129 |
| 565 | 20250417 | 090500 | 39699510 | 7800 | 7800 | 7800 | 7800 | 20 |
| 566 | 20250417 | 090400 | 39543510 | 7810 | 7850 | 7860 | 7810 | 1034 |
| 567 | 20250417 | 090300 | 31434670 | 7840 | 7840 | 7840 | 7840 | 33 |
| 568 | 20250417 | 090200 | 31175950 | 7820 | 7820 | 7820 | 7820 | 0 |
| 569 | 20250417 | 090100 | 31175950 | 7820 | 7830 | 7830 | 7820 | 475 |
| 570 | 20250417 | 090000 | 27461330 | 7840 | 7900 | 7900 | 7840 | 1700 |