30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 3 | 20250415 | 191400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20250415 | 191300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20250415 | 191200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20250415 | 191100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20250415 | 191000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20250415 | 190900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20250415 | 190800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20250415 | 190700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20250415 | 190600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20250415 | 190500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20250415 | 190400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20250415 | 190300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20250415 | 190200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20250415 | 190100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20250415 | 190000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20250415 | 185900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20250415 | 185800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20250415 | 185700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20250415 | 185600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20250415 | 185500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20250415 | 185400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20250415 | 185300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20250415 | 185200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20250415 | 185100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20250415 | 185000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20250415 | 184900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20250415 | 184800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20250415 | 184700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20250415 | 184600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20250415 | 184500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 33 | 20250415 | 184400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20250415 | 184300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20250415 | 184200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20250415 | 184100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20250415 | 184000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20250415 | 183900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20250415 | 183800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20250415 | 183700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20250415 | 183600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20250415 | 183500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20250415 | 183400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20250415 | 183300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20250415 | 183200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20250415 | 183100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20250415 | 183000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20250415 | 182900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20250415 | 182800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20250415 | 182700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20250415 | 182600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20250415 | 182500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20250415 | 182400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20250415 | 182300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20250415 | 182200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20250415 | 182100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20250415 | 182000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20250415 | 181900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20250415 | 181800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20250415 | 181700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20250415 | 181600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20250415 | 181500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 63 | 20250415 | 181400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20250415 | 181300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20250415 | 181200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20250415 | 181100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20250415 | 181000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20250415 | 180900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20250415 | 180800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20250415 | 180700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20250415 | 180600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20250415 | 180500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20250415 | 180400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20250415 | 180300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20250415 | 180200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20250415 | 180100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20250415 | 180000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20250415 | 175900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20250415 | 175800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20250415 | 175700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20250415 | 175600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20250415 | 175500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20250415 | 175400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20250415 | 175300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20250415 | 175200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20250415 | 175100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20250415 | 175000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20250415 | 174900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20250415 | 174800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20250415 | 174700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20250415 | 174600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20250415 | 174500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 93 | 20250415 | 174400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20250415 | 174300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20250415 | 174200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20250415 | 174100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20250415 | 174000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20250415 | 173900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20250415 | 173800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20250415 | 173700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20250415 | 173600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20250415 | 173500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20250415 | 173400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20250415 | 173300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20250415 | 173200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20250415 | 173100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20250415 | 173000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20250415 | 172900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20250415 | 172800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20250415 | 172700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20250415 | 172600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20250415 | 172500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20250415 | 172400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20250415 | 172300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20250415 | 172200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20250415 | 172100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20250415 | 172000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20250415 | 171900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20250415 | 171800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20250415 | 171700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20250415 | 171600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20250415 | 171500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 123 | 20250415 | 171400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20250415 | 171300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20250415 | 171200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20250415 | 171100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20250415 | 171000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20250415 | 170900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20250415 | 170800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20250415 | 170700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20250415 | 170600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20250415 | 170500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20250415 | 170400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20250415 | 170300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20250415 | 170200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20250415 | 170100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20250415 | 170000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20250415 | 165900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20250415 | 165800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20250415 | 165700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20250415 | 165600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20250415 | 165500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20250415 | 165400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20250415 | 165300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20250415 | 165200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20250415 | 165100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20250415 | 165000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20250415 | 164900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20250415 | 164800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20250415 | 164700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20250415 | 164600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20250415 | 164500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 153 | 20250415 | 164400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20250415 | 164300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20250415 | 164200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20250415 | 164100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20250415 | 164000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20250415 | 163900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20250415 | 163800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20250415 | 163700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20250415 | 163600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20250415 | 163500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20250415 | 163400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20250415 | 163300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20250415 | 163200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20250415 | 163100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20250415 | 163000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20250415 | 162900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20250415 | 162800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20250415 | 162700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20250415 | 162600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20250415 | 162500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20250415 | 162400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20250415 | 162300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20250415 | 162200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20250415 | 162100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20250415 | 162000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20250415 | 161900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20250415 | 161800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20250415 | 161700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20250415 | 161600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20250415 | 161500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 183 | 20250415 | 161400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20250415 | 161300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20250415 | 161200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20250415 | 161100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20250415 | 161000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20250415 | 160900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20250415 | 160800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20250415 | 160700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20250415 | 160600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20250415 | 160500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20250415 | 160400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20250415 | 160300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20250415 | 160200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20250415 | 160100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20250415 | 160000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20250415 | 155900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20250415 | 155800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20250415 | 155700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20250415 | 155600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20250415 | 155500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20250415 | 155400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20250415 | 155300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20250415 | 155200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20250415 | 155100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20250415 | 155000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20250415 | 154900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20250415 | 154800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20250415 | 154700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20250415 | 154600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20250415 | 154500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 213 | 20250415 | 154400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20250415 | 154300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20250415 | 154200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20250415 | 154100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20250415 | 154000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20250415 | 153900 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20250415 | 153800 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20250415 | 153700 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20250415 | 153600 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20250415 | 153500 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20250415 | 153400 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20250415 | 153300 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20250415 | 153200 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 226 | 20250415 | 153100 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 0 |
| 227 | 20250415 | 153000 | 1685226375 | 6560 | 6560 | 6560 | 6560 | 6944 |
| 228 | 20250415 | 152900 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 229 | 20250415 | 152800 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 230 | 20250415 | 152700 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20250415 | 152600 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 232 | 20250415 | 152500 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 233 | 20250415 | 152400 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 234 | 20250415 | 152300 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 235 | 20250415 | 152200 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 236 | 20250415 | 152100 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 237 | 20250415 | 152000 | 1639673735 | 6590 | 6590 | 6590 | 6590 | 0 |
| 238 | 20250415 | 151900 | 1639673735 | 6590 | 6590 | 6590 | 6570 | 123 |
| 239 | 20250415 | 151800 | 1638864145 | 6590 | 6580 | 6590 | 6580 | 307 |
| 240 | 20250415 | 151700 | 1636844065 | 6580 | 6580 | 6580 | 6570 | 182 |
| 241 | 20250415 | 151600 | 1635647395 | 6580 | 6570 | 6580 | 6570 | 932 |
| 242 | 20250415 | 151500 | 1629520875 | 6560 | 6570 | 6570 | 6560 | 884 |
| 243 | 20250415 | 151400 | 1623715815 | 6570 | 6570 | 6570 | 6570 | 152 |
| 244 | 20250415 | 151300 | 1622717175 | 6570 | 6570 | 6570 | 6560 | 1424 |
| 245 | 20250415 | 151200 | 1613371415 | 6570 | 6570 | 6570 | 6560 | 2774 |
| 246 | 20250415 | 151100 | 1595163725 | 6580 | 6580 | 6580 | 6580 | 407 |
| 247 | 20250415 | 151000 | 1592485665 | 6600 | 6580 | 6600 | 6580 | 709 |
| 248 | 20250415 | 150900 | 1587814355 | 6570 | 6570 | 6570 | 6570 | 302 |
| 249 | 20250415 | 150800 | 1585830215 | 6580 | 6560 | 6590 | 6560 | 534 |
| 250 | 20250415 | 150700 | 1582316045 | 6570 | 6570 | 6590 | 6560 | 4537 |
| 251 | 20250415 | 150600 | 1552533025 | 6570 | 6580 | 6580 | 6570 | 2770 |
| 252 | 20250415 | 150500 | 1534329395 | 6580 | 6590 | 6600 | 6580 | 673 |
| 253 | 20250415 | 150400 | 1529894355 | 6580 | 6580 | 6580 | 6580 | 18 |
| 254 | 20250415 | 150300 | 1529775915 | 6590 | 6580 | 6590 | 6580 | 2388 |
| 255 | 20250415 | 150200 | 1514062855 | 6590 | 6590 | 6590 | 6590 | 1602 |
| 256 | 20250415 | 150100 | 1503505675 | 6600 | 6600 | 6600 | 6600 | 0 |
| 257 | 20250415 | 150000 | 1503505675 | 6600 | 6600 | 6600 | 6600 | 28 |
| 258 | 20250415 | 145900 | 1503320875 | 6600 | 6610 | 6610 | 6600 | 118 |
| 259 | 20250415 | 145800 | 1502542065 | 6600 | 6600 | 6600 | 6600 | 269 |
| 260 | 20250415 | 145700 | 1500766665 | 6600 | 6600 | 6600 | 6600 | 786 |
| 261 | 20250415 | 145600 | 1495579065 | 6600 | 6590 | 6600 | 6590 | 500 |
| 262 | 20250415 | 145500 | 1492284055 | 6590 | 6590 | 6590 | 6590 | 300 |
| 263 | 20250415 | 145400 | 1490307055 | 6590 | 6590 | 6590 | 6590 | 26 |
| 264 | 20250415 | 145300 | 1490135715 | 6590 | 6590 | 6590 | 6590 | 1893 |
| 265 | 20250415 | 145200 | 1477660845 | 6590 | 6590 | 6590 | 6590 | 15 |
| 266 | 20250415 | 145100 | 1477561995 | 6590 | 6590 | 6590 | 6590 | 4 |
| 267 | 20250415 | 145000 | 1477535635 | 6600 | 6600 | 6600 | 6600 | 11 |
| 268 | 20250415 | 144900 | 1477463035 | 6590 | 6590 | 6590 | 6590 | 26 |
| 269 | 20250415 | 144800 | 1477291695 | 6590 | 6590 | 6590 | 6590 | 47 |
| 270 | 20250415 | 144700 | 1476981965 | 6590 | 6590 | 6590 | 6580 | 703 |
| 271 | 20250415 | 144600 | 1472349245 | 6590 | 6590 | 6590 | 6580 | 145 |
| 272 | 20250415 | 144500 | 1471394645 | 6590 | 6590 | 6590 | 6590 | 710 |
| 273 | 20250415 | 144400 | 1466715745 | 6590 | 6590 | 6590 | 6590 | 7 |
| 274 | 20250415 | 144300 | 1466669615 | 6590 | 6590 | 6590 | 6590 | 0 |
| 275 | 20250415 | 144200 | 1466669615 | 6590 | 6590 | 6590 | 6590 | 100 |
| 276 | 20250415 | 144100 | 1466010615 | 6590 | 6590 | 6590 | 6590 | 208 |
| 277 | 20250415 | 144000 | 1464639895 | 6590 | 6590 | 6590 | 6590 | 300 |
| 278 | 20250415 | 143900 | 1462662895 | 6590 | 6590 | 6590 | 6590 | 0 |
| 279 | 20250415 | 143800 | 1462662895 | 6590 | 6595 | 6595 | 6590 | 8 |
| 280 | 20250415 | 143700 | 1462610170 | 6590 | 6590 | 6590 | 6590 | 50 |
| 281 | 20250415 | 143600 | 1462280670 | 6580 | 6590 | 6590 | 6580 | 425 |
| 282 | 20250415 | 143500 | 1459480320 | 6590 | 6590 | 6590 | 6590 | 0 |
| 283 | 20250415 | 143400 | 1459480320 | 6590 | 6590 | 6590 | 6590 | 1 |
| 284 | 20250415 | 143300 | 1459473730 | 6590 | 6590 | 6590 | 6590 | 11 |
| 285 | 20250415 | 143200 | 1459401240 | 6590 | 6590 | 6590 | 6590 | 211 |
| 286 | 20250415 | 143100 | 1458010750 | 6600 | 6600 | 6600 | 6600 | 0 |
| 287 | 20250415 | 143000 | 1458010750 | 6600 | 6600 | 6600 | 6600 | 0 |
| 288 | 20250415 | 142900 | 1458010750 | 6600 | 6580 | 6600 | 6580 | 415 |
| 289 | 20250415 | 142800 | 1455275940 | 6580 | 6590 | 6590 | 6580 | 992 |
| 290 | 20250415 | 142700 | 1448738880 | 6590 | 6590 | 6590 | 6590 | 51 |
| 291 | 20250415 | 142600 | 1448402790 | 6590 | 6590 | 6590 | 6590 | 1 |
| 292 | 20250415 | 142500 | 1448396200 | 6590 | 6590 | 6590 | 6590 | 299 |
| 293 | 20250415 | 142400 | 1446425790 | 6590 | 6590 | 6590 | 6590 | 300 |
| 294 | 20250415 | 142300 | 1444448790 | 6590 | 6590 | 6590 | 6590 | 602 |
| 295 | 20250415 | 142200 | 1440481610 | 6590 | 6590 | 6590 | 6590 | 0 |
| 296 | 20250415 | 142100 | 1440481610 | 6590 | 6580 | 6590 | 6580 | 104 |
| 297 | 20250415 | 142000 | 1439796290 | 6580 | 6580 | 6580 | 6580 | 0 |
| 298 | 20250415 | 141900 | 1439796290 | 6580 | 6580 | 6580 | 6580 | 544 |
| 299 | 20250415 | 141800 | 1436216770 | 6580 | 6580 | 6580 | 6580 | 100 |
| 300 | 20250415 | 141700 | 1435558770 | 6580 | 6580 | 6580 | 6580 | 0 |
| 301 | 20250415 | 141600 | 1435558770 | 6580 | 6580 | 6580 | 6580 | 50 |
| 302 | 20250415 | 141500 | 1435229770 | 6590 | 6590 | 6590 | 6590 | 15 |
| 303 | 20250415 | 141400 | 1435130920 | 6590 | 6590 | 6590 | 6590 | 0 |
| 304 | 20250415 | 141300 | 1435130920 | 6590 | 6590 | 6590 | 6590 | 2 |
| 305 | 20250415 | 141200 | 1435117740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 306 | 20250415 | 141100 | 1435117740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 307 | 20250415 | 141000 | 1435117740 | 6580 | 6580 | 6580 | 6580 | 68 |
| 308 | 20250415 | 140900 | 1434670300 | 6580 | 6580 | 6580 | 6580 | 184 |
| 309 | 20250415 | 140800 | 1433459580 | 6580 | 6580 | 6580 | 6580 | 250 |
| 310 | 20250415 | 140700 | 1431814580 | 6580 | 6580 | 6580 | 6580 | 663 |
| 311 | 20250415 | 140600 | 1427452040 | 6580 | 6580 | 6580 | 6580 | 1137 |
| 312 | 20250415 | 140500 | 1419970580 | 6580 | 6580 | 6580 | 6580 | 0 |
| 313 | 20250415 | 140400 | 1419970580 | 6580 | 6580 | 6580 | 6580 | 211 |
| 314 | 20250415 | 140300 | 1418582200 | 6580 | 6580 | 6580 | 6580 | 0 |
| 315 | 20250415 | 140200 | 1418582200 | 6580 | 6580 | 6580 | 6580 | 503 |
| 316 | 20250415 | 140100 | 1415272460 | 6580 | 6580 | 6580 | 6580 | 20 |
| 317 | 20250415 | 140000 | 1415140860 | 6580 | 6580 | 6580 | 6580 | 1076 |
| 318 | 20250415 | 135900 | 1408060780 | 6580 | 6570 | 6580 | 6570 | 474 |
| 319 | 20250415 | 135800 | 1404943020 | 6570 | 6570 | 6570 | 6570 | 1 |
| 320 | 20250415 | 135700 | 1404936450 | 6570 | 6560 | 6570 | 6560 | 492 |
| 321 | 20250415 | 135600 | 1401707080 | 6570 | 6570 | 6570 | 6570 | 327 |
| 322 | 20250415 | 135500 | 1399558690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 323 | 20250415 | 135400 | 1399558690 | 6570 | 6580 | 6580 | 6560 | 2670 |
| 324 | 20250415 | 135300 | 1382032765 | 6570 | 6570 | 6570 | 6570 | 2165 |
| 325 | 20250415 | 135200 | 1367808715 | 6580 | 6580 | 6580 | 6580 | 500 |
| 326 | 20250415 | 135100 | 1364518715 | 6580 | 6580 | 6580 | 6580 | 85 |
| 327 | 20250415 | 135000 | 1363959415 | 6580 | 6580 | 6580 | 6580 | 449 |
| 328 | 20250415 | 134900 | 1361004995 | 6570 | 6580 | 6580 | 6570 | 4829 |
| 329 | 20250415 | 134800 | 1329276965 | 6580 | 6580 | 6580 | 6580 | 646 |
| 330 | 20250415 | 134700 | 1325026285 | 6570 | 6570 | 6570 | 6570 | 276 |
| 331 | 20250415 | 134600 | 1323212965 | 6570 | 6570 | 6570 | 6570 | 101 |
| 332 | 20250415 | 134500 | 1322549395 | 6570 | 6580 | 6580 | 6570 | 253 |
| 333 | 20250415 | 134400 | 1320887155 | 6580 | 6570 | 6580 | 6570 | 201 |
| 334 | 20250415 | 134300 | 1319566575 | 6570 | 6570 | 6570 | 6570 | 163 |
| 335 | 20250415 | 134200 | 1318495665 | 6570 | 6570 | 6570 | 6570 | 421 |
| 336 | 20250415 | 134100 | 1315729695 | 6570 | 6570 | 6570 | 6570 | 87 |
| 337 | 20250415 | 134000 | 1315158105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 338 | 20250415 | 133900 | 1315158105 | 6570 | 6570 | 6570 | 6570 | 100 |
| 339 | 20250415 | 133800 | 1314501105 | 6580 | 6580 | 6580 | 6580 | 2 |
| 340 | 20250415 | 133700 | 1314487945 | 6580 | 6580 | 6580 | 6580 | 10 |
| 341 | 20250415 | 133600 | 1314422145 | 6580 | 6580 | 6580 | 6570 | 65 |
| 342 | 20250415 | 133500 | 1313994785 | 6580 | 6580 | 6580 | 6580 | 20 |
| 343 | 20250415 | 133400 | 1313863185 | 6580 | 6580 | 6580 | 6580 | 15 |
| 344 | 20250415 | 133300 | 1313764485 | 6580 | 6580 | 6580 | 6580 | 572 |
| 345 | 20250415 | 133200 | 1310000725 | 6570 | 6580 | 6580 | 6570 | 253 |
| 346 | 20250415 | 133100 | 1308338135 | 6580 | 6580 | 6580 | 6580 | 208 |
| 347 | 20250415 | 133000 | 1306969495 | 6580 | 6580 | 6580 | 6580 | 71 |
| 348 | 20250415 | 132900 | 1306502315 | 6580 | 6580 | 6580 | 6580 | 100 |
| 349 | 20250415 | 132800 | 1305844315 | 6580 | 6580 | 6580 | 6580 | 1043 |
| 350 | 20250415 | 132700 | 1298981375 | 6580 | 6580 | 6580 | 6580 | 233 |
| 351 | 20250415 | 132600 | 1297448235 | 6580 | 6580 | 6580 | 6580 | 0 |
| 352 | 20250415 | 132500 | 1297448235 | 6580 | 6580 | 6580 | 6580 | 200 |
| 353 | 20250415 | 132400 | 1296132235 | 6580 | 6580 | 6580 | 6580 | 98 |
| 354 | 20250415 | 132300 | 1295487395 | 6580 | 6590 | 6590 | 6580 | 41 |
| 355 | 20250415 | 132200 | 1295217215 | 6580 | 6590 | 6590 | 6580 | 924 |
| 356 | 20250415 | 132100 | 1289137115 | 6590 | 6590 | 6590 | 6590 | 0 |
| 357 | 20250415 | 132000 | 1289137115 | 6590 | 6590 | 6590 | 6590 | 2 |
| 358 | 20250415 | 131900 | 1289123935 | 6580 | 6580 | 6580 | 6580 | 155 |
| 359 | 20250415 | 131800 | 1288104035 | 6580 | 6580 | 6580 | 6580 | 1026 |
| 360 | 20250415 | 131700 | 1281352955 | 6580 | 6580 | 6580 | 6580 | 507 |
| 361 | 20250415 | 131600 | 1278016895 | 6590 | 6580 | 6590 | 6580 | 29 |
| 362 | 20250415 | 131500 | 1277826065 | 6580 | 6580 | 6580 | 6580 | 306 |
| 363 | 20250415 | 131400 | 1275812585 | 6580 | 6580 | 6580 | 6580 | 60 |
| 364 | 20250415 | 131300 | 1275417785 | 6580 | 6580 | 6580 | 6580 | 491 |
| 365 | 20250415 | 131200 | 1272187005 | 6580 | 6580 | 6590 | 6580 | 410 |
| 366 | 20250415 | 131100 | 1269485705 | 6580 | 6580 | 6580 | 6580 | 152 |
| 367 | 20250415 | 131000 | 1268485545 | 6580 | 6580 | 6580 | 6580 | 339 |
| 368 | 20250415 | 130900 | 1266254925 | 6590 | 6580 | 6590 | 6580 | 755 |
| 369 | 20250415 | 130800 | 1261286535 | 6580 | 6580 | 6580 | 6570 | 286 |
| 370 | 20250415 | 130700 | 1259404665 | 6580 | 6580 | 6580 | 6580 | 222 |
| 371 | 20250415 | 130600 | 1257943905 | 6580 | 6580 | 6580 | 6580 | 105 |
| 372 | 20250415 | 130500 | 1257253005 | 6590 | 6590 | 6590 | 6590 | 0 |
| 373 | 20250415 | 130400 | 1257253005 | 6590 | 6590 | 6590 | 6590 | 2 |
| 374 | 20250415 | 130300 | 1257239825 | 6580 | 6580 | 6580 | 6580 | 280 |
| 375 | 20250415 | 130200 | 1255397425 | 6580 | 6580 | 6580 | 6580 | 2752 |
| 376 | 20250415 | 130100 | 1237289265 | 6600 | 6600 | 6600 | 6600 | 0 |
| 377 | 20250415 | 130000 | 1237289265 | 6600 | 6600 | 6600 | 6600 | 0 |
| 378 | 20250415 | 125900 | 1237289265 | 6600 | 6600 | 6600 | 6590 | 1033 |
| 379 | 20250415 | 125800 | 1230471765 | 6580 | 6590 | 6590 | 6580 | 34 |
| 380 | 20250415 | 125700 | 1230247825 | 6590 | 6590 | 6590 | 6590 | 0 |
| 381 | 20250415 | 125600 | 1230247825 | 6590 | 6585 | 6590 | 6585 | 160 |
| 382 | 20250415 | 125500 | 1229193445 | 6585 | 6585 | 6585 | 6585 | 1 |
| 383 | 20250415 | 125400 | 1229186860 | 6590 | 6590 | 6590 | 6590 | 110 |
| 384 | 20250415 | 125300 | 1228461960 | 6590 | 6590 | 6590 | 6580 | 2073 |
| 385 | 20250415 | 125200 | 1214810865 | 6590 | 6590 | 6590 | 6590 | 0 |
| 386 | 20250415 | 125100 | 1214810865 | 6590 | 6590 | 6590 | 6590 | 1 |
| 387 | 20250415 | 125000 | 1214804275 | 6590 | 6590 | 6590 | 6590 | 1392 |
| 388 | 20250415 | 124900 | 1205630995 | 6590 | 6590 | 6590 | 6590 | 390 |
| 389 | 20250415 | 124800 | 1203060895 | 6590 | 6590 | 6590 | 6580 | 948 |
| 390 | 20250415 | 124700 | 1196817415 | 6590 | 6600 | 6600 | 6580 | 4940 |
| 391 | 20250415 | 124600 | 1164265005 | 6600 | 6605 | 6605 | 6600 | 159 |
| 392 | 20250415 | 124500 | 1163215255 | 6610 | 6610 | 6610 | 6610 | 0 |
| 393 | 20250415 | 124400 | 1163215255 | 6610 | 6610 | 6610 | 6610 | 0 |
| 394 | 20250415 | 124300 | 1163215255 | 6610 | 6610 | 6610 | 6610 | 0 |
| 395 | 20250415 | 124200 | 1163215255 | 6610 | 6610 | 6610 | 6610 | 9 |
| 396 | 20250415 | 124100 | 1163155765 | 6600 | 6600 | 6600 | 6600 | 613 |
| 397 | 20250415 | 124000 | 1159109965 | 6600 | 6600 | 6600 | 6600 | 0 |
| 398 | 20250415 | 123900 | 1159109965 | 6600 | 6600 | 6600 | 6600 | 0 |
| 399 | 20250415 | 123800 | 1159109965 | 6600 | 6600 | 6600 | 6600 | 446 |
| 400 | 20250415 | 123700 | 1156166365 | 6600 | 6600 | 6600 | 6600 | 92 |
| 401 | 20250415 | 123600 | 1155559165 | 6590 | 6600 | 6600 | 6590 | 11 |
| 402 | 20250415 | 123500 | 1155486665 | 6600 | 6600 | 6600 | 6600 | 121 |
| 403 | 20250415 | 123400 | 1154688065 | 6600 | 6590 | 6600 | 6590 | 98 |
| 404 | 20250415 | 123300 | 1154042225 | 6590 | 6590 | 6590 | 6590 | 0 |
| 405 | 20250415 | 123200 | 1154042225 | 6590 | 6590 | 6590 | 6590 | 50 |
| 406 | 20250415 | 123100 | 1153712725 | 6590 | 6590 | 6590 | 6590 | 400 |
| 407 | 20250415 | 123000 | 1151076725 | 6590 | 6590 | 6590 | 6580 | 737 |
| 408 | 20250415 | 122900 | 1146224865 | 6590 | 6590 | 6590 | 6590 | 500 |
| 409 | 20250415 | 122800 | 1142929865 | 6590 | 6590 | 6590 | 6590 | 307 |
| 410 | 20250415 | 122700 | 1140906735 | 6590 | 6590 | 6590 | 6590 | 2031 |
| 411 | 20250415 | 122600 | 1127522445 | 6590 | 6590 | 6590 | 6590 | 0 |
| 412 | 20250415 | 122500 | 1127522445 | 6590 | 6590 | 6590 | 6590 | 300 |
| 413 | 20250415 | 122400 | 1125545445 | 6600 | 6600 | 6610 | 6600 | 628 |
| 414 | 20250415 | 122300 | 1121398645 | 6600 | 6610 | 6610 | 6600 | 395 |
| 415 | 20250415 | 122200 | 1118791445 | 6610 | 6610 | 6610 | 6610 | 100 |
| 416 | 20250415 | 122100 | 1118130445 | 6610 | 6610 | 6610 | 6610 | 305 |
| 417 | 20250415 | 122000 | 1116114395 | 6610 | 6610 | 6610 | 6610 | 81 |
| 418 | 20250415 | 121900 | 1115578985 | 6610 | 6610 | 6610 | 6610 | 238 |
| 419 | 20250415 | 121800 | 1114005805 | 6600 | 6600 | 6600 | 6600 | 1 |
| 420 | 20250415 | 121700 | 1113999205 | 6620 | 6610 | 6620 | 6610 | 2 |
| 421 | 20250415 | 121600 | 1113985975 | 6610 | 6600 | 6610 | 6600 | 782 |
| 422 | 20250415 | 121500 | 1108817305 | 6600 | 6600 | 6600 | 6600 | 87 |
| 423 | 20250415 | 121400 | 1108243105 | 6600 | 6600 | 6600 | 6600 | 500 |
| 424 | 20250415 | 121300 | 1104943105 | 6600 | 6600 | 6600 | 6600 | 210 |
| 425 | 20250415 | 121200 | 1103557105 | 6600 | 6600 | 6600 | 6600 | 500 |
| 426 | 20250415 | 121100 | 1100257105 | 6600 | 6600 | 6600 | 6600 | 50 |
| 427 | 20250415 | 121000 | 1099927105 | 6600 | 6610 | 6610 | 6600 | 2087 |
| 428 | 20250415 | 120900 | 1086148435 | 6610 | 6610 | 6610 | 6610 | 95 |
| 429 | 20250415 | 120800 | 1085520485 | 6610 | 6610 | 6610 | 6610 | 179 |
| 430 | 20250415 | 120700 | 1084337295 | 6610 | 6610 | 6610 | 6610 | 0 |
| 431 | 20250415 | 120600 | 1084337295 | 6610 | 6610 | 6610 | 6610 | 87 |
| 432 | 20250415 | 120500 | 1083762225 | 6610 | 6610 | 6610 | 6610 | 5 |
| 433 | 20250415 | 120400 | 1083729175 | 6610 | 6620 | 6620 | 6610 | 146 |
| 434 | 20250415 | 120300 | 1082762855 | 6610 | 6620 | 6620 | 6610 | 164 |
| 435 | 20250415 | 120200 | 1081678625 | 6620 | 6610 | 6620 | 6610 | 2 |
| 436 | 20250415 | 120100 | 1081665395 | 6620 | 6620 | 6620 | 6600 | 3731 |
| 437 | 20250415 | 120000 | 1056986055 | 6620 | 6620 | 6620 | 6610 | 1118 |
| 438 | 20250415 | 115900 | 1049595825 | 6620 | 6620 | 6620 | 6620 | 512 |
| 439 | 20250415 | 115800 | 1046206385 | 6620 | 6620 | 6620 | 6620 | 1716 |
| 440 | 20250415 | 115700 | 1034846465 | 6620 | 6620 | 6620 | 6620 | 0 |
| 441 | 20250415 | 115600 | 1034846465 | 6620 | 6620 | 6620 | 6620 | 0 |
| 442 | 20250415 | 115500 | 1034846465 | 6620 | 6620 | 6620 | 6620 | 75 |
| 443 | 20250415 | 115400 | 1034349965 | 6620 | 6620 | 6620 | 6620 | 710 |
| 444 | 20250415 | 115300 | 1029649765 | 6610 | 6610 | 6610 | 6610 | 100 |
| 445 | 20250415 | 115200 | 1028988765 | 6610 | 6620 | 6620 | 6610 | 300 |
| 446 | 20250415 | 115100 | 1027004765 | 6620 | 6620 | 6620 | 6620 | 33 |
| 447 | 20250415 | 115000 | 1026786305 | 6620 | 6620 | 6630 | 6620 | 1506 |
| 448 | 20250415 | 114900 | 1016816485 | 6620 | 6610 | 6620 | 6610 | 241 |
| 449 | 20250415 | 114800 | 1015222065 | 6620 | 6620 | 6620 | 6610 | 295 |
| 450 | 20250415 | 114700 | 1013271515 | 6610 | 6620 | 6620 | 6610 | 940 |
| 451 | 20250415 | 114600 | 1007053485 | 6620 | 6610 | 6620 | 6610 | 519 |
| 452 | 20250415 | 114500 | 1003618705 | 6620 | 6620 | 6620 | 6620 | 699 |
| 453 | 20250415 | 114400 | 998991325 | 6630 | 6630 | 6630 | 6630 | 249 |
| 454 | 20250415 | 114300 | 997340455 | 6630 | 6630 | 6630 | 6630 | 554 |
| 455 | 20250415 | 114200 | 993667435 | 6630 | 6630 | 6630 | 6630 | 1168 |
| 456 | 20250415 | 114100 | 985923595 | 6630 | 6625 | 6630 | 6620 | 1712 |
| 457 | 20250415 | 114000 | 974583400 | 6630 | 6630 | 6650 | 6610 | 2016 |
| 458 | 20250415 | 113900 | 961221770 | 6640 | 6640 | 6650 | 6640 | 2294 |
| 459 | 20250415 | 113800 | 945989410 | 6640 | 6640 | 6650 | 6640 | 1468 |
| 460 | 20250415 | 113700 | 936236890 | 6640 | 6650 | 6650 | 6640 | 1153 |
| 461 | 20250415 | 113600 | 928580960 | 6650 | 6630 | 6650 | 6630 | 1001 |
| 462 | 20250415 | 113500 | 921930630 | 6640 | 6620 | 6640 | 6620 | 6595 |
| 463 | 20250415 | 113400 | 878208950 | 6610 | 6610 | 6610 | 6610 | 486 |
| 464 | 20250415 | 113300 | 874996490 | 6610 | 6600 | 6610 | 6590 | 1279 |
| 465 | 20250415 | 113200 | 866563800 | 6600 | 6600 | 6600 | 6600 | 609 |
| 466 | 20250415 | 113100 | 862544400 | 6600 | 6600 | 6600 | 6600 | 14 |
| 467 | 20250415 | 113000 | 862452000 | 6600 | 6600 | 6610 | 6600 | 1655 |
| 468 | 20250415 | 112900 | 851528000 | 6600 | 6610 | 6610 | 6600 | 1245 |
| 469 | 20250415 | 112800 | 843310900 | 6600 | 6610 | 6610 | 6600 | 244 |
| 470 | 20250415 | 112700 | 841698950 | 6610 | 6610 | 6610 | 6610 | 200 |
| 471 | 20250415 | 112600 | 840376950 | 6610 | 6610 | 6610 | 6610 | 411 |
| 472 | 20250415 | 112500 | 837660240 | 6610 | 6610 | 6610 | 6610 | 1099 |
| 473 | 20250415 | 112400 | 830395850 | 6620 | 6620 | 6620 | 6610 | 175 |
| 474 | 20250415 | 112300 | 829238830 | 6620 | 6610 | 6620 | 6610 | 943 |
| 475 | 20250415 | 112200 | 823005030 | 6610 | 6610 | 6610 | 6610 | 748 |
| 476 | 20250415 | 112100 | 818060750 | 6610 | 6610 | 6610 | 6610 | 235 |
| 477 | 20250415 | 112000 | 816507400 | 6610 | 6610 | 6610 | 6600 | 3996 |
| 478 | 20250415 | 111900 | 790093880 | 6600 | 6600 | 6600 | 6600 | 25 |
| 479 | 20250415 | 111800 | 789928880 | 6600 | 6600 | 6600 | 6600 | 364 |
| 480 | 20250415 | 111700 | 787526480 | 6600 | 6600 | 6600 | 6600 | 1 |
| 481 | 20250415 | 111600 | 787519880 | 6600 | 6590 | 6600 | 6590 | 1830 |
| 482 | 20250415 | 111500 | 775453580 | 6590 | 6590 | 6590 | 6580 | 4202 |
| 483 | 20250415 | 111400 | 747766050 | 6580 | 6580 | 6580 | 6580 | 0 |
| 484 | 20250415 | 111300 | 747766050 | 6580 | 6580 | 6590 | 6580 | 165 |
| 485 | 20250415 | 111200 | 746680190 | 6590 | 6580 | 6590 | 6580 | 174 |
| 486 | 20250415 | 111100 | 745535250 | 6590 | 6580 | 6590 | 6580 | 351 |
| 487 | 20250415 | 111000 | 743225660 | 6590 | 6590 | 6590 | 6590 | 3 |
| 488 | 20250415 | 110900 | 743205890 | 6590 | 6590 | 6590 | 6590 | 18 |
| 489 | 20250415 | 110800 | 743087270 | 6580 | 6590 | 6590 | 6580 | 89 |
| 490 | 20250415 | 110700 | 742501630 | 6580 | 6590 | 6590 | 6580 | 989 |
| 491 | 20250415 | 110600 | 735991960 | 6590 | 6590 | 6590 | 6590 | 10 |
| 492 | 20250415 | 110500 | 735926060 | 6590 | 6600 | 6600 | 6590 | 3005 |
| 493 | 20250415 | 110400 | 716118050 | 6600 | 6600 | 6600 | 6600 | 495 |
| 494 | 20250415 | 110300 | 712851050 | 6600 | 6590 | 6600 | 6590 | 718 |
| 495 | 20250415 | 110200 | 708118450 | 6590 | 6590 | 6590 | 6590 | 985 |
| 496 | 20250415 | 110100 | 701627300 | 6600 | 6600 | 6600 | 6600 | 602 |
| 497 | 20250415 | 110000 | 697654100 | 6590 | 6600 | 6600 | 6590 | 2210 |
| 498 | 20250415 | 105900 | 683068310 | 6600 | 6590 | 6600 | 6590 | 2404 |
| 499 | 20250415 | 105800 | 667225910 | 6590 | 6580 | 6590 | 6580 | 936 |
| 500 | 20250415 | 105700 | 661066250 | 6590 | 6590 | 6590 | 6580 | 294 |
| 501 | 20250415 | 105600 | 659130230 | 6590 | 6590 | 6590 | 6590 | 256 |
| 502 | 20250415 | 105500 | 657443190 | 6590 | 6570 | 6590 | 6570 | 1011 |
| 503 | 20250415 | 105400 | 650780720 | 6580 | 6580 | 6580 | 6580 | 110 |
| 504 | 20250415 | 105300 | 650056920 | 6580 | 6580 | 6580 | 6580 | 2325 |
| 505 | 20250415 | 105200 | 634758420 | 6570 | 6570 | 6570 | 6570 | 95 |
| 506 | 20250415 | 105100 | 634134270 | 6570 | 6570 | 6570 | 6570 | 34 |
| 507 | 20250415 | 105000 | 633910890 | 6580 | 6580 | 6580 | 6580 | 3 |
| 508 | 20250415 | 104900 | 633891150 | 6570 | 6575 | 6580 | 6570 | 178 |
| 509 | 20250415 | 104800 | 632720680 | 6580 | 6580 | 6580 | 6580 | 9 |
| 510 | 20250415 | 104700 | 632661460 | 6570 | 6580 | 6580 | 6570 | 102 |
| 511 | 20250415 | 104600 | 631991220 | 6580 | 6580 | 6580 | 6580 | 6 |
| 512 | 20250415 | 104500 | 631951740 | 6580 | 6580 | 6580 | 6580 | 546 |
| 513 | 20250415 | 104400 | 628359060 | 6590 | 6590 | 6590 | 6590 | 304 |
| 514 | 20250415 | 104300 | 626355700 | 6590 | 6590 | 6590 | 6590 | 126 |
| 515 | 20250415 | 104200 | 625525360 | 6580 | 6590 | 6590 | 6580 | 543 |
| 516 | 20250415 | 104100 | 621952400 | 6590 | 6590 | 6590 | 6590 | 1 |
| 517 | 20250415 | 104000 | 621945810 | 6590 | 6590 | 6590 | 6590 | 2 |
| 518 | 20250415 | 103900 | 621932630 | 6590 | 6580 | 6590 | 6580 | 52 |
| 519 | 20250415 | 103800 | 621590450 | 6590 | 6590 | 6590 | 6590 | 1008 |
| 520 | 20250415 | 103700 | 614947730 | 6580 | 6580 | 6580 | 6580 | 13 |
| 521 | 20250415 | 103600 | 614862190 | 6580 | 6590 | 6590 | 6570 | 1397 |
| 522 | 20250415 | 103500 | 605670970 | 6580 | 6580 | 6580 | 6580 | 75 |
| 523 | 20250415 | 103400 | 605177470 | 6580 | 6580 | 6580 | 6580 | 202 |
| 524 | 20250415 | 103300 | 603848310 | 6590 | 6590 | 6590 | 6590 | 0 |
| 525 | 20250415 | 103200 | 603848310 | 6590 | 6590 | 6590 | 6580 | 73 |
| 526 | 20250415 | 103100 | 603367940 | 6580 | 6570 | 6580 | 6570 | 400 |
| 527 | 20250415 | 103000 | 600736940 | 6580 | 6580 | 6590 | 6580 | 652 |
| 528 | 20250415 | 102900 | 596446760 | 6580 | 6580 | 6580 | 6580 | 387 |
| 529 | 20250415 | 102800 | 593900300 | 6580 | 6580 | 6580 | 6580 | 0 |
| 530 | 20250415 | 102700 | 593900300 | 6580 | 6580 | 6580 | 6580 | 3 |
| 531 | 20250415 | 102600 | 593880560 | 6570 | 6570 | 6570 | 6570 | 1 |
| 532 | 20250415 | 102500 | 593873990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 533 | 20250415 | 102400 | 593873990 | 6570 | 6570 | 6570 | 6570 | 146 |
| 534 | 20250415 | 102300 | 592914770 | 6570 | 6570 | 6570 | 6570 | 644 |
| 535 | 20250415 | 102200 | 588683690 | 6580 | 6580 | 6580 | 6580 | 1105 |
| 536 | 20250415 | 102100 | 581412790 | 6570 | 6570 | 6570 | 6570 | 97 |
| 537 | 20250415 | 102000 | 580775500 | 6580 | 6580 | 6580 | 6580 | 105 |
| 538 | 20250415 | 101900 | 580084600 | 6575 | 6580 | 6580 | 6575 | 3 |
| 539 | 20250415 | 101800 | 580064870 | 6590 | 6590 | 6590 | 6590 | 0 |
| 540 | 20250415 | 101700 | 580064870 | 6590 | 6590 | 6590 | 6580 | 18 |
| 541 | 20250415 | 101600 | 579946260 | 6590 | 6580 | 6590 | 6580 | 36 |
| 542 | 20250415 | 101500 | 579709220 | 6590 | 6590 | 6590 | 6580 | 102 |
| 543 | 20250415 | 101400 | 579038040 | 6580 | 6580 | 6580 | 6580 | 2659 |
| 544 | 20250415 | 101300 | 561541820 | 6580 | 6580 | 6580 | 6580 | 2015 |
| 545 | 20250415 | 101200 | 548283120 | 6580 | 6570 | 6580 | 6570 | 19 |
| 546 | 20250415 | 101100 | 548158280 | 6570 | 6580 | 6580 | 6570 | 200 |
| 547 | 20250415 | 101000 | 546844250 | 6580 | 6560 | 6580 | 6560 | 386 |
| 548 | 20250415 | 100900 | 544308710 | 6580 | 6580 | 6580 | 6570 | 13 |
| 549 | 20250415 | 100800 | 544223270 | 6570 | 6560 | 6570 | 6560 | 1216 |
| 550 | 20250415 | 100700 | 536234520 | 6570 | 6570 | 6570 | 6570 | 5 |
| 551 | 20250415 | 100600 | 536201670 | 6570 | 6570 | 6570 | 6560 | 94 |
| 552 | 20250415 | 100500 | 535584990 | 6570 | 6560 | 6570 | 6560 | 594 |
| 553 | 20250415 | 100400 | 531688330 | 6560 | 6560 | 6560 | 6560 | 70 |
| 554 | 20250415 | 100300 | 531229130 | 6570 | 6570 | 6570 | 6570 | 3 |
| 555 | 20250415 | 100200 | 531209420 | 6570 | 6550 | 6570 | 6550 | 53 |
| 556 | 20250415 | 100100 | 530862210 | 6570 | 6560 | 6570 | 6560 | 1399 |
| 557 | 20250415 | 100000 | 521679760 | 6560 | 6560 | 6560 | 6560 | 118 |
| 558 | 20250415 | 095900 | 520905680 | 6560 | 6570 | 6570 | 6560 | 368 |
| 559 | 20250415 | 095800 | 518491580 | 6570 | 6570 | 6570 | 6570 | 100 |
| 560 | 20250415 | 095700 | 517834580 | 6560 | 6550 | 6570 | 6550 | 3154 |
| 561 | 20250415 | 095600 | 497144300 | 6560 | 6570 | 6570 | 6560 | 290 |
| 562 | 20250415 | 095500 | 495241200 | 6560 | 6560 | 6560 | 6560 | 102 |
| 563 | 20250415 | 095400 | 494572080 | 6560 | 6570 | 6570 | 6550 | 2415 |
| 564 | 20250415 | 095300 | 478729910 | 6570 | 6570 | 6570 | 6570 | 50 |
| 565 | 20250415 | 095200 | 478401410 | 6580 | 6570 | 6580 | 6560 | 5345 |
| 566 | 20250415 | 095100 | 443284690 | 6560 | 6560 | 6560 | 6560 | 1 |
| 567 | 20250415 | 095000 | 443278130 | 6580 | 6570 | 6580 | 6570 | 35 |
| 568 | 20250415 | 094900 | 443048160 | 6570 | 6570 | 6570 | 6570 | 606 |
| 569 | 20250415 | 094800 | 439066740 | 6570 | 6580 | 6580 | 6570 | 72 |
| 570 | 20250415 | 094700 | 438593660 | 6560 | 6570 | 6580 | 6560 | 114 |
| 571 | 20250415 | 094600 | 437844750 | 6580 | 6570 | 6580 | 6570 | 415 |
| 572 | 20250415 | 094500 | 435114480 | 6580 | 6570 | 6580 | 6570 | 805 |
| 573 | 20250415 | 094400 | 429824530 | 6570 | 6560 | 6570 | 6560 | 226 |
| 574 | 20250415 | 094300 | 428341610 | 6560 | 6560 | 6560 | 6550 | 364 |
| 575 | 20250415 | 094200 | 425957270 | 6560 | 6570 | 6570 | 6560 | 565 |
| 576 | 20250415 | 094100 | 422250420 | 6580 | 6580 | 6580 | 6580 | 2 |
| 577 | 20250415 | 094000 | 422237260 | 6580 | 6570 | 6580 | 6550 | 2581 |
| 578 | 20250415 | 093900 | 405300450 | 6560 | 6540 | 6560 | 6540 | 2336 |
| 579 | 20250415 | 093800 | 389983850 | 6550 | 6540 | 6550 | 6540 | 388 |
| 580 | 20250415 | 093700 | 387443650 | 6550 | 6550 | 6550 | 6520 | 5016 |
| 581 | 20250415 | 093600 | 354660410 | 6560 | 6550 | 6560 | 6550 | 359 |
| 582 | 20250415 | 093500 | 352305930 | 6560 | 6550 | 6560 | 6550 | 254 |
| 583 | 20250415 | 093400 | 350642070 | 6560 | 6560 | 6560 | 6560 | 202 |
| 584 | 20250415 | 093300 | 349316950 | 6560 | 6550 | 6560 | 6550 | 52 |
| 585 | 20250415 | 093200 | 348976330 | 6550 | 6570 | 6570 | 6550 | 1036 |
| 586 | 20250415 | 093100 | 342172330 | 6560 | 6560 | 6560 | 6540 | 1714 |
| 587 | 20250415 | 093000 | 330928760 | 6550 | 6550 | 6560 | 6540 | 1099 |
| 588 | 20250415 | 092900 | 323729890 | 6560 | 6560 | 6560 | 6560 | 0 |
| 589 | 20250415 | 092800 | 323729890 | 6560 | 6550 | 6560 | 6550 | 875 |
| 590 | 20250415 | 092700 | 317996490 | 6560 | 6560 | 6560 | 6560 | 120 |
| 591 | 20250415 | 092600 | 317209290 | 6560 | 6560 | 6560 | 6560 | 1071 |
| 592 | 20250415 | 092500 | 310183530 | 6560 | 6560 | 6560 | 6560 | 127 |
| 593 | 20250415 | 092400 | 309350410 | 6560 | 6570 | 6570 | 6560 | 1143 |
| 594 | 20250415 | 092300 | 301851830 | 6570 | 6560 | 6570 | 6560 | 77 |
| 595 | 20250415 | 092200 | 301346660 | 6570 | 6570 | 6570 | 6570 | 250 |
| 596 | 20250415 | 092100 | 299704160 | 6570 | 6560 | 6570 | 6560 | 958 |
| 597 | 20250415 | 092000 | 293414310 | 6560 | 6560 | 6560 | 6560 | 42 |
| 598 | 20250415 | 091900 | 293138790 | 6560 | 6570 | 6570 | 6560 | 71 |
| 599 | 20250415 | 091800 | 292672430 | 6560 | 6560 | 6560 | 6560 | 587 |
| 600 | 20250415 | 091700 | 288821710 | 6540 | 6540 | 6550 | 6540 | 2957 |
| 601 | 20250415 | 091600 | 269471160 | 6540 | 6540 | 6550 | 6540 | 203 |
| 602 | 20250415 | 091500 | 268143530 | 6540 | 6540 | 6540 | 6540 | 1029 |
| 603 | 20250415 | 091400 | 261413870 | 6540 | 6540 | 6540 | 6530 | 1556 |
| 604 | 20250415 | 091300 | 251244530 | 6540 | 6540 | 6540 | 6540 | 768 |
| 605 | 20250415 | 091200 | 246221810 | 6540 | 6530 | 6540 | 6530 | 882 |
| 606 | 20250415 | 091100 | 240454690 | 6540 | 6540 | 6540 | 6530 | 2298 |
| 607 | 20250415 | 091000 | 225425860 | 6540 | 6530 | 6540 | 6530 | 373 |
| 608 | 20250415 | 090900 | 222987540 | 6530 | 6540 | 6540 | 6530 | 2761 |
| 609 | 20250415 | 090800 | 204943230 | 6540 | 6550 | 6560 | 6540 | 5272 |
| 610 | 20250415 | 090700 | 170450650 | 6550 | 6570 | 6570 | 6550 | 11658 |
| 611 | 20250415 | 090600 | 94034100 | 6560 | 6570 | 6570 | 6560 | 139 |
| 612 | 20250415 | 090500 | 93121110 | 6560 | 6560 | 6580 | 6560 | 206 |
| 613 | 20250415 | 090400 | 91769730 | 6570 | 6570 | 6570 | 6560 | 2206 |
| 614 | 20250415 | 090300 | 77287830 | 6570 | 6580 | 6580 | 6570 | 71 |
| 615 | 20250415 | 090200 | 76820950 | 6590 | 6570 | 6590 | 6570 | 1749 |
| 616 | 20250415 | 090100 | 65305860 | 6550 | 6580 | 6580 | 6550 | 2700 |
| 617 | 20250415 | 090000 | 47576600 | 6580 | 6610 | 6620 | 6550 | 7215 |