29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 185400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 3 | 20250409 | 185300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20250409 | 185200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20250409 | 185100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20250409 | 185000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20250409 | 184900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20250409 | 184800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20250409 | 184700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20250409 | 184600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20250409 | 184500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20250409 | 184400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20250409 | 184300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20250409 | 184200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20250409 | 184100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20250409 | 184000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20250409 | 183900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20250409 | 183800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20250409 | 183700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20250409 | 183600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20250409 | 183500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20250409 | 183400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20250409 | 183300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20250409 | 183200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20250409 | 183100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20250409 | 183000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20250409 | 182900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20250409 | 182800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20250409 | 182700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20250409 | 182600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20250409 | 182500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20250409 | 182400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 33 | 20250409 | 182300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20250409 | 182200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20250409 | 182100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20250409 | 182000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20250409 | 181900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20250409 | 181800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20250409 | 181700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20250409 | 181600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20250409 | 181500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20250409 | 181400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20250409 | 181300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20250409 | 181200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20250409 | 181100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20250409 | 181000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20250409 | 180900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20250409 | 180800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20250409 | 180700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20250409 | 180600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20250409 | 180500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20250409 | 180400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20250409 | 180300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20250409 | 180200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20250409 | 180100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20250409 | 180000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20250409 | 175900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20250409 | 175800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20250409 | 175700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20250409 | 175600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20250409 | 175500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20250409 | 175400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 63 | 20250409 | 175300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20250409 | 175200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20250409 | 175100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20250409 | 175000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20250409 | 174900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20250409 | 174800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20250409 | 174700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20250409 | 174600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20250409 | 174500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20250409 | 174400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20250409 | 174300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20250409 | 174200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20250409 | 174100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20250409 | 174000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20250409 | 173900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20250409 | 173800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20250409 | 173700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20250409 | 173600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20250409 | 173500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20250409 | 173400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20250409 | 173300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20250409 | 173200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20250409 | 173100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20250409 | 173000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20250409 | 172900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20250409 | 172800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20250409 | 172700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20250409 | 172600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20250409 | 172500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20250409 | 172400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 93 | 20250409 | 172300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20250409 | 172200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20250409 | 172100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20250409 | 172000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20250409 | 171900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20250409 | 171800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20250409 | 171700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20250409 | 171600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20250409 | 171500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20250409 | 171400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20250409 | 171300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20250409 | 171200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20250409 | 171100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20250409 | 171000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20250409 | 170900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20250409 | 170800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20250409 | 170700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20250409 | 170600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20250409 | 170500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20250409 | 170400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20250409 | 170300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20250409 | 170200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20250409 | 170100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20250409 | 170000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20250409 | 165900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20250409 | 165800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20250409 | 165700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20250409 | 165600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20250409 | 165500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20250409 | 165400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 123 | 20250409 | 165300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20250409 | 165200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20250409 | 165100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20250409 | 165000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20250409 | 164900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20250409 | 164800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20250409 | 164700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20250409 | 164600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20250409 | 164500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20250409 | 164400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20250409 | 164300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20250409 | 164200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20250409 | 164100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20250409 | 164000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20250409 | 163900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20250409 | 163800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20250409 | 163700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20250409 | 163600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20250409 | 163500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20250409 | 163400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20250409 | 163300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20250409 | 163200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20250409 | 163100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20250409 | 163000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20250409 | 162900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20250409 | 162800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20250409 | 162700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20250409 | 162600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20250409 | 162500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20250409 | 162400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 153 | 20250409 | 162300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20250409 | 162200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20250409 | 162100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20250409 | 162000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20250409 | 161900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20250409 | 161800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20250409 | 161700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20250409 | 161600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20250409 | 161500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20250409 | 161400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20250409 | 161300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20250409 | 161200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20250409 | 161100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20250409 | 161000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20250409 | 160900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20250409 | 160800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20250409 | 160700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20250409 | 160600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20250409 | 160500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20250409 | 160400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20250409 | 160300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20250409 | 160200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20250409 | 160100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20250409 | 160000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20250409 | 155900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20250409 | 155800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20250409 | 155700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20250409 | 155600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20250409 | 155500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20250409 | 155400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 183 | 20250409 | 155300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20250409 | 155200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20250409 | 155100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20250409 | 155000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20250409 | 154900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20250409 | 154800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20250409 | 154700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20250409 | 154600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20250409 | 154500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20250409 | 154400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20250409 | 154300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20250409 | 154200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20250409 | 154100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20250409 | 154000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20250409 | 153900 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20250409 | 153800 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20250409 | 153700 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20250409 | 153600 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20250409 | 153500 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20250409 | 153400 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20250409 | 153300 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20250409 | 153200 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20250409 | 153100 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20250409 | 153000 | 2188791355 | 7010 | 7010 | 7010 | 7010 | 3959 |
| 207 | 20250409 | 152900 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20250409 | 152800 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20250409 | 152700 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20250409 | 152600 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20250409 | 152500 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20250409 | 152400 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 213 | 20250409 | 152300 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20250409 | 152200 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20250409 | 152100 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20250409 | 152000 | 2161038765 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20250409 | 151900 | 2161038765 | 7010 | 7000 | 7010 | 7000 | 130 |
| 218 | 20250409 | 151800 | 2160128605 | 7010 | 7010 | 7010 | 7000 | 138 |
| 219 | 20250409 | 151700 | 2159162475 | 7010 | 7010 | 7010 | 7010 | 17 |
| 220 | 20250409 | 151600 | 2159043305 | 7010 | 7020 | 7030 | 7010 | 88 |
| 221 | 20250409 | 151500 | 2158425295 | 7030 | 7000 | 7030 | 6990 | 622 |
| 222 | 20250409 | 151400 | 2154070115 | 7000 | 6990 | 7000 | 6990 | 1408 |
| 223 | 20250409 | 151300 | 2144214155 | 7020 | 6990 | 7020 | 6990 | 272 |
| 224 | 20250409 | 151200 | 2142312455 | 7000 | 7000 | 7000 | 7000 | 525 |
| 225 | 20250409 | 151100 | 2138637455 | 7020 | 7020 | 7020 | 7020 | 121 |
| 226 | 20250409 | 151000 | 2137788035 | 7020 | 7020 | 7020 | 7020 | 201 |
| 227 | 20250409 | 150900 | 2136377015 | 6980 | 7020 | 7020 | 6980 | 158 |
| 228 | 20250409 | 150800 | 2135274095 | 7020 | 6990 | 7020 | 6970 | 867 |
| 229 | 20250409 | 150700 | 2129216965 | 7000 | 7030 | 7030 | 6990 | 610 |
| 230 | 20250409 | 150600 | 2124952435 | 7030 | 7000 | 7030 | 6990 | 316 |
| 231 | 20250409 | 150500 | 2122740265 | 7030 | 7000 | 7030 | 6990 | 37 |
| 232 | 20250409 | 150400 | 2122481245 | 6990 | 7030 | 7030 | 6990 | 1081 |
| 233 | 20250409 | 150300 | 2114913735 | 7020 | 7010 | 7020 | 7010 | 85 |
| 234 | 20250409 | 150200 | 2114317725 | 7020 | 7010 | 7020 | 7010 | 130 |
| 235 | 20250409 | 150100 | 2113405335 | 7010 | 7030 | 7030 | 7000 | 227 |
| 236 | 20250409 | 150000 | 2111813365 | 7030 | 7030 | 7040 | 7020 | 264 |
| 237 | 20250409 | 145900 | 2109958525 | 7040 | 7050 | 7050 | 7030 | 42 |
| 238 | 20250409 | 145800 | 2109662635 | 7050 | 7040 | 7050 | 7030 | 285 |
| 239 | 20250409 | 145700 | 2107658665 | 7040 | 7050 | 7080 | 7020 | 2537 |
| 240 | 20250409 | 145600 | 2089794455 | 7060 | 7100 | 7100 | 7050 | 2263 |
| 241 | 20250409 | 145500 | 2073791655 | 7100 | 7060 | 7100 | 7060 | 834 |
| 242 | 20250409 | 145400 | 2067883865 | 7060 | 7050 | 7090 | 7050 | 2659 |
| 243 | 20250409 | 145300 | 2049084575 | 7050 | 7040 | 7060 | 7040 | 2181 |
| 244 | 20250409 | 145200 | 2033709595 | 7030 | 7020 | 7030 | 7020 | 459 |
| 245 | 20250409 | 145100 | 2030483935 | 7020 | 7000 | 7020 | 7000 | 331 |
| 246 | 20250409 | 145000 | 2028166120 | 6995 | 6995 | 6995 | 6995 | 1 |
| 247 | 20250409 | 144900 | 2028159125 | 6990 | 6990 | 6990 | 6990 | 159 |
| 248 | 20250409 | 144800 | 2027047715 | 6990 | 6990 | 6990 | 6990 | 12 |
| 249 | 20250409 | 144700 | 2026963835 | 6980 | 6980 | 6980 | 6980 | 1 |
| 250 | 20250409 | 144600 | 2026956855 | 6970 | 6990 | 7000 | 6970 | 730 |
| 251 | 20250409 | 144500 | 2021863605 | 6980 | 6970 | 6980 | 6970 | 40 |
| 252 | 20250409 | 144400 | 2021584505 | 6980 | 6980 | 6990 | 6980 | 313 |
| 253 | 20250409 | 144300 | 2019398035 | 6970 | 6970 | 6980 | 6970 | 477 |
| 254 | 20250409 | 144200 | 2016072105 | 6980 | 6980 | 6980 | 6980 | 2 |
| 255 | 20250409 | 144100 | 2016058145 | 6980 | 6980 | 6980 | 6980 | 15 |
| 256 | 20250409 | 144000 | 2015953445 | 6970 | 6970 | 6990 | 6970 | 14 |
| 257 | 20250409 | 143900 | 2015855825 | 6970 | 6960 | 6970 | 6960 | 376 |
| 258 | 20250409 | 143800 | 2013238755 | 6970 | 6980 | 6990 | 6960 | 485 |
| 259 | 20250409 | 143700 | 2009858645 | 6980 | 6970 | 6980 | 6960 | 191 |
| 260 | 20250409 | 143600 | 2008526725 | 6970 | 6970 | 6970 | 6970 | 23 |
| 261 | 20250409 | 143500 | 2008366415 | 6970 | 6970 | 6980 | 6970 | 246 |
| 262 | 20250409 | 143400 | 2006651775 | 6970 | 6980 | 6980 | 6970 | 547 |
| 263 | 20250409 | 143300 | 2002838685 | 6980 | 6980 | 6980 | 6980 | 257 |
| 264 | 20250409 | 143200 | 2001044825 | 6990 | 6990 | 6990 | 6990 | 114 |
| 265 | 20250409 | 143100 | 2000247965 | 6980 | 6980 | 6990 | 6980 | 77 |
| 266 | 20250409 | 143000 | 1999710485 | 6990 | 6990 | 6990 | 6990 | 2 |
| 267 | 20250409 | 142900 | 1999696505 | 6990 | 7000 | 7000 | 6990 | 975 |
| 268 | 20250409 | 142800 | 1992879065 | 7000 | 7000 | 7000 | 7000 | 118 |
| 269 | 20250409 | 142700 | 1992053065 | 6990 | 7000 | 7000 | 6990 | 25 |
| 270 | 20250409 | 142600 | 1991878145 | 6990 | 6990 | 7000 | 6990 | 456 |
| 271 | 20250409 | 142500 | 1988689675 | 6990 | 7000 | 7000 | 6990 | 156 |
| 272 | 20250409 | 142400 | 1987598675 | 6990 | 6990 | 6990 | 6990 | 0 |
| 273 | 20250409 | 142300 | 1987598675 | 6990 | 7000 | 7000 | 6990 | 538 |
| 274 | 20250409 | 142200 | 1983834245 | 6990 | 6990 | 6990 | 6980 | 204 |
| 275 | 20250409 | 142100 | 1982408665 | 6990 | 6980 | 6990 | 6970 | 773 |
| 276 | 20250409 | 142000 | 1977009305 | 6980 | 6980 | 6980 | 6980 | 19 |
| 277 | 20250409 | 141900 | 1976876685 | 6990 | 6990 | 6990 | 6990 | 93 |
| 278 | 20250409 | 141800 | 1976226615 | 6980 | 6980 | 6980 | 6980 | 15 |
| 279 | 20250409 | 141700 | 1976121915 | 6990 | 6980 | 6990 | 6970 | 349 |
| 280 | 20250409 | 141600 | 1973682985 | 6990 | 6970 | 6990 | 6970 | 1475 |
| 281 | 20250409 | 141500 | 1963375165 | 6960 | 6960 | 6960 | 6960 | 70 |
| 282 | 20250409 | 141400 | 1962887965 | 6960 | 6960 | 6970 | 6960 | 268 |
| 283 | 20250409 | 141300 | 1961022155 | 6950 | 6940 | 6950 | 6940 | 1911 |
| 284 | 20250409 | 141200 | 1947749755 | 6930 | 6930 | 6930 | 6930 | 0 |
| 285 | 20250409 | 141100 | 1947749755 | 6930 | 6930 | 6930 | 6930 | 111 |
| 286 | 20250409 | 141000 | 1946980525 | 6920 | 6920 | 6920 | 6920 | 1 |
| 287 | 20250409 | 140900 | 1946973605 | 6920 | 6910 | 6920 | 6900 | 216 |
| 288 | 20250409 | 140800 | 1945481885 | 6910 | 6920 | 6920 | 6910 | 131 |
| 289 | 20250409 | 140700 | 1944576365 | 6930 | 6910 | 6930 | 6910 | 110 |
| 290 | 20250409 | 140600 | 1943815265 | 6910 | 6910 | 6920 | 6910 | 94 |
| 291 | 20250409 | 140500 | 1943165585 | 6920 | 6930 | 6930 | 6920 | 17 |
| 292 | 20250409 | 140400 | 1943047935 | 6930 | 6920 | 6930 | 6920 | 100 |
| 293 | 20250409 | 140300 | 1942355005 | 6930 | 6920 | 6930 | 6920 | 17 |
| 294 | 20250409 | 140200 | 1942237215 | 6920 | 6910 | 6930 | 6900 | 767 |
| 295 | 20250409 | 140100 | 1936937645 | 6930 | 6920 | 6930 | 6920 | 330 |
| 296 | 20250409 | 140000 | 1934651045 | 6930 | 6930 | 6930 | 6930 | 15 |
| 297 | 20250409 | 135900 | 1934547095 | 6930 | 6940 | 6940 | 6930 | 521 |
| 298 | 20250409 | 135800 | 1930931365 | 6930 | 6930 | 6930 | 6930 | 13 |
| 299 | 20250409 | 135700 | 1930841275 | 6930 | 6930 | 6930 | 6930 | 1099 |
| 300 | 20250409 | 135600 | 1923225205 | 6930 | 6930 | 6930 | 6920 | 1616 |
| 301 | 20250409 | 135500 | 1912026335 | 6920 | 6920 | 6920 | 6920 | 15 |
| 302 | 20250409 | 135400 | 1911922535 | 6920 | 6940 | 6940 | 6920 | 19 |
| 303 | 20250409 | 135300 | 1911790865 | 6940 | 6940 | 6940 | 6940 | 4 |
| 304 | 20250409 | 135200 | 1911763105 | 6940 | 6920 | 6940 | 6920 | 452 |
| 305 | 20250409 | 135100 | 1908627165 | 6920 | 6920 | 6920 | 6920 | 29 |
| 306 | 20250409 | 135000 | 1908426485 | 6910 | 6910 | 6910 | 6910 | 78 |
| 307 | 20250409 | 134900 | 1907887505 | 6910 | 6910 | 6910 | 6910 | 15 |
| 308 | 20250409 | 134800 | 1907783855 | 6910 | 6910 | 6910 | 6910 | 53 |
| 309 | 20250409 | 134700 | 1907417625 | 6920 | 6920 | 6920 | 6920 | 102 |
| 310 | 20250409 | 134600 | 1906711785 | 6920 | 6910 | 6920 | 6910 | 17 |
| 311 | 20250409 | 134500 | 1906594225 | 6910 | 6910 | 6910 | 6910 | 17 |
| 312 | 20250409 | 134400 | 1906476755 | 6910 | 6910 | 6910 | 6910 | 770 |
| 313 | 20250409 | 134300 | 1901156055 | 6920 | 6950 | 6950 | 6920 | 25 |
| 314 | 20250409 | 134200 | 1900982845 | 6950 | 6920 | 6950 | 6920 | 597 |
| 315 | 20250409 | 134100 | 1896844330 | 6930 | 6920 | 6930 | 6920 | 183 |
| 316 | 20250409 | 134000 | 1895577470 | 6920 | 6930 | 6930 | 6920 | 22 |
| 317 | 20250409 | 133900 | 1895425070 | 6920 | 6940 | 6940 | 6920 | 1349 |
| 318 | 20250409 | 133800 | 1886066640 | 6960 | 6950 | 6960 | 6950 | 1022 |
| 319 | 20250409 | 133700 | 1878963520 | 6950 | 6930 | 6950 | 6930 | 3102 |
| 320 | 20250409 | 133600 | 1857460520 | 6930 | 6920 | 6930 | 6920 | 385 |
| 321 | 20250409 | 133500 | 1854794170 | 6920 | 6930 | 6930 | 6920 | 1457 |
| 322 | 20250409 | 133400 | 1844697170 | 6920 | 6920 | 6920 | 6920 | 1 |
| 323 | 20250409 | 133300 | 1844690250 | 6920 | 6920 | 6920 | 6920 | 671 |
| 324 | 20250409 | 133200 | 1840046930 | 6910 | 6910 | 6910 | 6910 | 118 |
| 325 | 20250409 | 133100 | 1839231550 | 6900 | 6910 | 6910 | 6900 | 56 |
| 326 | 20250409 | 133000 | 1838844990 | 6910 | 6910 | 6910 | 6900 | 593 |
| 327 | 20250409 | 132900 | 1834752980 | 6910 | 6900 | 6910 | 6900 | 1016 |
| 328 | 20250409 | 132800 | 1827742420 | 6900 | 6910 | 6910 | 6900 | 1269 |
| 329 | 20250409 | 132700 | 1818983960 | 6910 | 6910 | 6910 | 6910 | 177 |
| 330 | 20250409 | 132600 | 1817760890 | 6910 | 6920 | 6920 | 6910 | 806 |
| 331 | 20250409 | 132500 | 1812191130 | 6920 | 6910 | 6920 | 6910 | 524 |
| 332 | 20250409 | 132400 | 1808569430 | 6910 | 6920 | 6920 | 6910 | 155 |
| 333 | 20250409 | 132300 | 1807497830 | 6930 | 6910 | 6930 | 6910 | 85 |
| 334 | 20250409 | 132200 | 1806910160 | 6930 | 6920 | 6930 | 6920 | 1420 |
| 335 | 20250409 | 132100 | 1797072640 | 6930 | 6930 | 6930 | 6930 | 271 |
| 336 | 20250409 | 132000 | 1795194610 | 6940 | 6940 | 6940 | 6940 | 100 |
| 337 | 20250409 | 131900 | 1794500610 | 6940 | 6940 | 6940 | 6940 | 2 |
| 338 | 20250409 | 131800 | 1794486730 | 6920 | 6930 | 6930 | 6920 | 118 |
| 339 | 20250409 | 131700 | 1793669960 | 6920 | 6930 | 6930 | 6920 | 70 |
| 340 | 20250409 | 131600 | 1793185450 | 6930 | 6930 | 6930 | 6930 | 120 |
| 341 | 20250409 | 131500 | 1792353850 | 6930 | 6940 | 6940 | 6930 | 108 |
| 342 | 20250409 | 131400 | 1791604390 | 6940 | 6910 | 6940 | 6910 | 1206 |
| 343 | 20250409 | 131300 | 1783257280 | 6920 | 6920 | 6920 | 6920 | 4 |
| 344 | 20250409 | 131200 | 1783229600 | 6930 | 6940 | 6940 | 6930 | 20 |
| 345 | 20250409 | 131100 | 1783090980 | 6930 | 6930 | 6930 | 6910 | 177 |
| 346 | 20250409 | 131000 | 1781864490 | 6930 | 6920 | 6930 | 6920 | 491 |
| 347 | 20250409 | 130900 | 1778462690 | 6920 | 6910 | 6920 | 6910 | 506 |
| 348 | 20250409 | 130800 | 1774966220 | 6910 | 6910 | 6910 | 6910 | 41 |
| 349 | 20250409 | 130700 | 1774682910 | 6900 | 6920 | 6920 | 6900 | 165 |
| 350 | 20250409 | 130600 | 1773544090 | 6900 | 6910 | 6910 | 6900 | 140 |
| 351 | 20250409 | 130500 | 1772577920 | 6900 | 6910 | 6910 | 6900 | 1000 |
| 352 | 20250409 | 130400 | 1765677780 | 6900 | 6920 | 6920 | 6900 | 250 |
| 353 | 20250409 | 130300 | 1763952330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 354 | 20250409 | 130200 | 1763952330 | 6900 | 6910 | 6920 | 6900 | 2004 |
| 355 | 20250409 | 130100 | 1750118410 | 6920 | 6910 | 6920 | 6910 | 700 |
| 356 | 20250409 | 130000 | 1745275310 | 6910 | 6910 | 6910 | 6910 | 1 |
| 357 | 20250409 | 125900 | 1745268400 | 6915 | 6910 | 6915 | 6910 | 281 |
| 358 | 20250409 | 125800 | 1743326440 | 6910 | 6910 | 6910 | 6910 | 200 |
| 359 | 20250409 | 125700 | 1741944440 | 6920 | 6920 | 6920 | 6920 | 38 |
| 360 | 20250409 | 125600 | 1741681480 | 6930 | 6920 | 6930 | 6920 | 159 |
| 361 | 20250409 | 125500 | 1740580700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 362 | 20250409 | 125400 | 1740580700 | 6930 | 6920 | 6930 | 6910 | 557 |
| 363 | 20250409 | 125300 | 1736727010 | 6930 | 6930 | 6930 | 6930 | 17 |
| 364 | 20250409 | 125200 | 1736609200 | 6910 | 6910 | 6910 | 6910 | 0 |
| 365 | 20250409 | 125100 | 1736609200 | 6910 | 6930 | 6950 | 6910 | 2100 |
| 366 | 20250409 | 125000 | 1722080600 | 6940 | 6930 | 6940 | 6930 | 103 |
| 367 | 20250409 | 124900 | 1721366610 | 6940 | 6950 | 6950 | 6940 | 632 |
| 368 | 20250409 | 124800 | 1716980350 | 6950 | 6950 | 6950 | 6950 | 75 |
| 369 | 20250409 | 124700 | 1716459100 | 6950 | 6950 | 6950 | 6950 | 65 |
| 370 | 20250409 | 124600 | 1716007350 | 6940 | 6940 | 6940 | 6940 | 148 |
| 371 | 20250409 | 124500 | 1714980230 | 6940 | 6930 | 6940 | 6930 | 174 |
| 372 | 20250409 | 124400 | 1713773670 | 6930 | 6940 | 6940 | 6930 | 102 |
| 373 | 20250409 | 124300 | 1713066800 | 6940 | 6950 | 6950 | 6940 | 1097 |
| 374 | 20250409 | 124200 | 1705452440 | 6940 | 6950 | 6950 | 6940 | 116 |
| 375 | 20250409 | 124100 | 1704646260 | 6950 | 6950 | 6950 | 6950 | 60 |
| 376 | 20250409 | 124000 | 1704229260 | 6950 | 6940 | 6950 | 6940 | 190 |
| 377 | 20250409 | 123900 | 1702909510 | 6910 | 6920 | 6940 | 6910 | 1124 |
| 378 | 20250409 | 123800 | 1695137490 | 6910 | 6920 | 6920 | 6910 | 228 |
| 379 | 20250409 | 123700 | 1693560800 | 6920 | 6920 | 6930 | 6920 | 60 |
| 380 | 20250409 | 123600 | 1693145460 | 6930 | 6940 | 6940 | 6930 | 518 |
| 381 | 20250409 | 123500 | 1689553140 | 6950 | 6950 | 6950 | 6950 | 26 |
| 382 | 20250409 | 123400 | 1689372440 | 6940 | 6940 | 6940 | 6940 | 100 |
| 383 | 20250409 | 123300 | 1688678440 | 6940 | 6950 | 6950 | 6940 | 35 |
| 384 | 20250409 | 123200 | 1688435380 | 6940 | 6940 | 6940 | 6940 | 68 |
| 385 | 20250409 | 123100 | 1687963460 | 6930 | 6940 | 6940 | 6930 | 115 |
| 386 | 20250409 | 123000 | 1687165510 | 6920 | 6930 | 6930 | 6920 | 42 |
| 387 | 20250409 | 122900 | 1686874570 | 6930 | 6930 | 6930 | 6930 | 10 |
| 388 | 20250409 | 122800 | 1686805270 | 6930 | 6920 | 6930 | 6920 | 1010 |
| 389 | 20250409 | 122700 | 1679815910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 390 | 20250409 | 122600 | 1679815910 | 6910 | 6930 | 6930 | 6910 | 60 |
| 391 | 20250409 | 122500 | 1679400910 | 6910 | 6910 | 6920 | 6910 | 64 |
| 392 | 20250409 | 122400 | 1678958580 | 6910 | 6920 | 6920 | 6910 | 221 |
| 393 | 20250409 | 122300 | 1677431280 | 6910 | 6930 | 6930 | 6910 | 641 |
| 394 | 20250409 | 122200 | 1672995520 | 6950 | 6940 | 6950 | 6930 | 1915 |
| 395 | 20250409 | 122100 | 1659713120 | 6950 | 6950 | 6950 | 6950 | 0 |
| 396 | 20250409 | 122000 | 1659713120 | 6950 | 6940 | 6950 | 6940 | 22 |
| 397 | 20250409 | 121900 | 1659560430 | 6950 | 6960 | 6960 | 6950 | 322 |
| 398 | 20250409 | 121800 | 1657322520 | 6960 | 6960 | 6960 | 6960 | 50 |
| 399 | 20250409 | 121700 | 1656974520 | 6950 | 6950 | 6950 | 6950 | 0 |
| 400 | 20250409 | 121600 | 1656974520 | 6950 | 6950 | 6950 | 6950 | 113 |
| 401 | 20250409 | 121500 | 1656189170 | 6950 | 6950 | 6950 | 6950 | 1 |
| 402 | 20250409 | 121400 | 1656182220 | 6950 | 6960 | 6960 | 6940 | 622 |
| 403 | 20250409 | 121300 | 1651861710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 404 | 20250409 | 121200 | 1651861710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 405 | 20250409 | 121100 | 1651861710 | 6950 | 6950 | 6950 | 6950 | 110 |
| 406 | 20250409 | 121000 | 1651097210 | 6940 | 6950 | 6950 | 6940 | 57 |
| 407 | 20250409 | 120900 | 1650701500 | 6940 | 6940 | 6940 | 6940 | 338 |
| 408 | 20250409 | 120800 | 1648355780 | 6950 | 6950 | 6950 | 6950 | 485 |
| 409 | 20250409 | 120700 | 1644985030 | 6950 | 6950 | 6950 | 6950 | 91 |
| 410 | 20250409 | 120600 | 1644352580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 411 | 20250409 | 120500 | 1644352580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 412 | 20250409 | 120400 | 1644352580 | 6950 | 6950 | 6950 | 6950 | 474 |
| 413 | 20250409 | 120300 | 1641058280 | 6950 | 6950 | 6950 | 6950 | 20 |
| 414 | 20250409 | 120200 | 1640919280 | 6950 | 6950 | 6950 | 6950 | 26 |
| 415 | 20250409 | 120100 | 1640738580 | 6950 | 6950 | 6960 | 6950 | 40 |
| 416 | 20250409 | 120000 | 1640460540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 417 | 20250409 | 115900 | 1640460540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 418 | 20250409 | 115800 | 1640460540 | 6960 | 6960 | 6960 | 6960 | 0 |
| 419 | 20250409 | 115700 | 1640460540 | 6960 | 6960 | 6960 | 6960 | 2 |
| 420 | 20250409 | 115600 | 1640446620 | 6960 | 6960 | 6960 | 6960 | 15 |
| 421 | 20250409 | 115500 | 1640342220 | 6970 | 6930 | 6970 | 6930 | 45 |
| 422 | 20250409 | 115400 | 1640028610 | 6930 | 6930 | 6930 | 6930 | 0 |
| 423 | 20250409 | 115300 | 1640028610 | 6930 | 6940 | 6940 | 6930 | 1000 |
| 424 | 20250409 | 115200 | 1633092210 | 6940 | 6960 | 6960 | 6940 | 1009 |
| 425 | 20250409 | 115100 | 1626069670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 426 | 20250409 | 115000 | 1626069670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 427 | 20250409 | 114900 | 1626069670 | 6960 | 6960 | 6960 | 6960 | 724 |
| 428 | 20250409 | 114800 | 1621030630 | 6930 | 6930 | 6930 | 6930 | 39 |
| 429 | 20250409 | 114700 | 1620760360 | 6930 | 6930 | 6930 | 6930 | 10 |
| 430 | 20250409 | 114600 | 1620691060 | 6960 | 6940 | 6960 | 6940 | 253 |
| 431 | 20250409 | 114500 | 1618932740 | 6940 | 6940 | 6940 | 6940 | 423 |
| 432 | 20250409 | 114400 | 1615997120 | 6940 | 6940 | 6940 | 6940 | 50 |
| 433 | 20250409 | 114300 | 1615650120 | 6940 | 6960 | 6960 | 6940 | 250 |
| 434 | 20250409 | 114200 | 1613914120 | 6960 | 6960 | 6960 | 6960 | 0 |
| 435 | 20250409 | 114100 | 1613914120 | 6960 | 6930 | 6960 | 6930 | 2 |
| 436 | 20250409 | 114000 | 1613900230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 437 | 20250409 | 113900 | 1613900230 | 6930 | 6930 | 6930 | 6930 | 130 |
| 438 | 20250409 | 113800 | 1612999330 | 6960 | 6960 | 6960 | 6960 | 27 |
| 439 | 20250409 | 113700 | 1612811410 | 6960 | 6960 | 6960 | 6960 | 1 |
| 440 | 20250409 | 113600 | 1612804450 | 6960 | 6960 | 6960 | 6960 | 2 |
| 441 | 20250409 | 113500 | 1612790530 | 6950 | 6930 | 6950 | 6930 | 58 |
| 442 | 20250409 | 113400 | 1612387490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 443 | 20250409 | 113300 | 1612387490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20250409 | 113200 | 1612387490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 445 | 20250409 | 113100 | 1612387490 | 6930 | 6900 | 6930 | 6900 | 801 |
| 446 | 20250409 | 113000 | 1606859090 | 6890 | 6900 | 6900 | 6890 | 3352 |
| 447 | 20250409 | 112900 | 1583754970 | 6900 | 6910 | 6910 | 6900 | 179 |
| 448 | 20250409 | 112800 | 1582518780 | 6915 | 6915 | 6915 | 6915 | 0 |
| 449 | 20250409 | 112700 | 1582518780 | 6915 | 6930 | 6930 | 6915 | 33 |
| 450 | 20250409 | 112600 | 1582290390 | 6930 | 6930 | 6930 | 6930 | 1 |
| 451 | 20250409 | 112500 | 1582283460 | 6900 | 6900 | 6900 | 6900 | 51 |
| 452 | 20250409 | 112400 | 1581931560 | 6930 | 6900 | 6930 | 6900 | 2 |
| 453 | 20250409 | 112300 | 1581917730 | 6900 | 6900 | 6900 | 6900 | 0 |
| 454 | 20250409 | 112200 | 1581917730 | 6900 | 6930 | 6930 | 6900 | 183 |
| 455 | 20250409 | 112100 | 1580653500 | 6930 | 6930 | 6930 | 6930 | 0 |
| 456 | 20250409 | 112000 | 1580653500 | 6930 | 6930 | 6930 | 6930 | 37 |
| 457 | 20250409 | 111900 | 1580397090 | 6930 | 6900 | 6930 | 6900 | 66 |
| 458 | 20250409 | 111800 | 1579940790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 459 | 20250409 | 111700 | 1579940790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 460 | 20250409 | 111600 | 1579940790 | 6900 | 6900 | 6900 | 6900 | 1540 |
| 461 | 20250409 | 111500 | 1569314790 | 6900 | 6930 | 6930 | 6900 | 1630 |
| 462 | 20250409 | 111400 | 1558060900 | 6930 | 6930 | 6930 | 6920 | 283 |
| 463 | 20250409 | 111300 | 1556101810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 464 | 20250409 | 111200 | 1556101810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 465 | 20250409 | 111100 | 1556101810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 466 | 20250409 | 111000 | 1556101810 | 6930 | 6920 | 6930 | 6920 | 22 |
| 467 | 20250409 | 110900 | 1555949400 | 6910 | 6910 | 6910 | 6910 | 0 |
| 468 | 20250409 | 110800 | 1555949400 | 6910 | 6920 | 6920 | 6910 | 933 |
| 469 | 20250409 | 110700 | 1549493050 | 6920 | 6920 | 6920 | 6910 | 678 |
| 470 | 20250409 | 110600 | 1544807000 | 6920 | 6950 | 6950 | 6920 | 5114 |
| 471 | 20250409 | 110500 | 1509353930 | 6950 | 6950 | 6950 | 6950 | 536 |
| 472 | 20250409 | 110400 | 1505628730 | 6950 | 6980 | 6980 | 6950 | 911 |
| 473 | 20250409 | 110300 | 1499278350 | 6990 | 6990 | 6990 | 6990 | 4 |
| 474 | 20250409 | 110200 | 1499250390 | 6990 | 6975 | 6990 | 6975 | 15 |
| 475 | 20250409 | 110100 | 1499145705 | 6990 | 6990 | 6990 | 6990 | 0 |
| 476 | 20250409 | 110000 | 1499145705 | 6990 | 6970 | 6990 | 6970 | 157 |
| 477 | 20250409 | 105900 | 1498051195 | 6970 | 6960 | 6970 | 6950 | 2017 |
| 478 | 20250409 | 105800 | 1484031855 | 6980 | 6965 | 6980 | 6965 | 216 |
| 479 | 20250409 | 105700 | 1482524190 | 6970 | 6970 | 6970 | 6970 | 71 |
| 480 | 20250409 | 105600 | 1482029320 | 6950 | 6960 | 6960 | 6950 | 2012 |
| 481 | 20250409 | 105500 | 1468045880 | 6970 | 6970 | 6970 | 6970 | 1 |
| 482 | 20250409 | 105400 | 1468038910 | 6930 | 6930 | 6930 | 6930 | 0 |
| 483 | 20250409 | 105300 | 1468038910 | 6930 | 6950 | 6970 | 6930 | 690 |
| 484 | 20250409 | 105200 | 1463256930 | 6930 | 6960 | 6960 | 6930 | 16 |
| 485 | 20250409 | 105100 | 1463145990 | 6970 | 6960 | 6970 | 6960 | 45 |
| 486 | 20250409 | 105000 | 1462832770 | 6960 | 6960 | 6960 | 6960 | 0 |
| 487 | 20250409 | 104900 | 1462832770 | 6960 | 6930 | 6960 | 6930 | 240 |
| 488 | 20250409 | 104800 | 1461162580 | 6940 | 6940 | 6940 | 6940 | 127 |
| 489 | 20250409 | 104700 | 1460281200 | 6950 | 6950 | 6950 | 6950 | 86 |
| 490 | 20250409 | 104600 | 1459683500 | 6950 | 6950 | 6950 | 6950 | 637 |
| 491 | 20250409 | 104500 | 1455256350 | 6970 | 6970 | 6970 | 6970 | 1 |
| 492 | 20250409 | 104400 | 1455249380 | 6970 | 6970 | 6970 | 6970 | 50 |
| 493 | 20250409 | 104300 | 1454900880 | 6970 | 6970 | 6970 | 6970 | 53 |
| 494 | 20250409 | 104200 | 1454531470 | 6960 | 6970 | 6970 | 6960 | 20 |
| 495 | 20250409 | 104100 | 1454392250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 496 | 20250409 | 104000 | 1454392250 | 6970 | 6970 | 6970 | 6960 | 632 |
| 497 | 20250409 | 103900 | 1449992210 | 6970 | 6970 | 6970 | 6970 | 99 |
| 498 | 20250409 | 103800 | 1449302180 | 6960 | 6965 | 6965 | 6960 | 621 |
| 499 | 20250409 | 103700 | 1444979970 | 6960 | 6970 | 6970 | 6950 | 1088 |
| 500 | 20250409 | 103600 | 1437409570 | 6960 | 6940 | 6960 | 6940 | 434 |
| 501 | 20250409 | 103500 | 1434391430 | 6940 | 6940 | 6940 | 6940 | 580 |
| 502 | 20250409 | 103400 | 1430366230 | 6940 | 6920 | 6940 | 6920 | 22 |
| 503 | 20250409 | 103300 | 1430213950 | 6920 | 6890 | 6920 | 6890 | 588 |
| 504 | 20250409 | 103200 | 1426152800 | 6890 | 6890 | 6890 | 6890 | 53 |
| 505 | 20250409 | 103100 | 1425787630 | 6890 | 6890 | 6890 | 6890 | 370 |
| 506 | 20250409 | 103000 | 1423238330 | 6890 | 6890 | 6890 | 6880 | 197 |
| 507 | 20250409 | 102900 | 1421881050 | 6880 | 6900 | 6900 | 6880 | 37 |
| 508 | 20250409 | 102800 | 1421626350 | 6900 | 6900 | 6900 | 6900 | 0 |
| 509 | 20250409 | 102700 | 1421626350 | 6900 | 6920 | 6920 | 6890 | 2592 |
| 510 | 20250409 | 102600 | 1403723500 | 6920 | 6920 | 6920 | 6920 | 600 |
| 511 | 20250409 | 102500 | 1399571500 | 6920 | 6920 | 6920 | 6920 | 253 |
| 512 | 20250409 | 102400 | 1397820740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 513 | 20250409 | 102300 | 1397820740 | 6910 | 6940 | 6940 | 6910 | 48 |
| 514 | 20250409 | 102200 | 1397489030 | 6910 | 6910 | 6910 | 6910 | 0 |
| 515 | 20250409 | 102100 | 1397489030 | 6910 | 6890 | 6910 | 6890 | 297 |
| 516 | 20250409 | 102000 | 1395438580 | 6880 | 6880 | 6885 | 6880 | 218 |
| 517 | 20250409 | 101900 | 1393937740 | 6870 | 6890 | 6890 | 6870 | 105 |
| 518 | 20250409 | 101800 | 1393216300 | 6870 | 6890 | 6900 | 6870 | 3681 |
| 519 | 20250409 | 101700 | 1367890910 | 6880 | 6890 | 6890 | 6880 | 647 |
| 520 | 20250409 | 101600 | 1363433120 | 6890 | 6900 | 6900 | 6890 | 20 |
| 521 | 20250409 | 101500 | 1363295190 | 6890 | 6900 | 6900 | 6890 | 47 |
| 522 | 20250409 | 101400 | 1362971260 | 6890 | 6910 | 6910 | 6890 | 45 |
| 523 | 20250409 | 101300 | 1362660510 | 6910 | 6890 | 6910 | 6890 | 704 |
| 524 | 20250409 | 101200 | 1357807880 | 6890 | 6890 | 6890 | 6870 | 153 |
| 525 | 20250409 | 101100 | 1356756730 | 6870 | 6870 | 6870 | 6870 | 372 |
| 526 | 20250409 | 101000 | 1354201090 | 6870 | 6900 | 6900 | 6870 | 646 |
| 527 | 20250409 | 100900 | 1349758480 | 6870 | 6870 | 6870 | 6870 | 740 |
| 528 | 20250409 | 100800 | 1344674680 | 6870 | 6870 | 6870 | 6870 | 200 |
| 529 | 20250409 | 100700 | 1343300680 | 6870 | 6870 | 6870 | 6870 | 266 |
| 530 | 20250409 | 100600 | 1341473260 | 6870 | 6880 | 6880 | 6870 | 404 |
| 531 | 20250409 | 100500 | 1338696030 | 6870 | 6880 | 6880 | 6870 | 341 |
| 532 | 20250409 | 100400 | 1336353250 | 6890 | 6890 | 6890 | 6890 | 50 |
| 533 | 20250409 | 100300 | 1336008750 | 6910 | 6900 | 6910 | 6900 | 558 |
| 534 | 20250409 | 100200 | 1332158540 | 6900 | 6900 | 6900 | 6900 | 1022 |
| 535 | 20250409 | 100100 | 1325106740 | 6900 | 6890 | 6900 | 6870 | 240 |
| 536 | 20250409 | 100000 | 1323455630 | 6890 | 6880 | 6900 | 6880 | 2860 |
| 537 | 20250409 | 095900 | 1303739420 | 6870 | 6850 | 6870 | 6850 | 1205 |
| 538 | 20250409 | 095800 | 1295472870 | 6860 | 6850 | 6860 | 6840 | 365 |
| 539 | 20250409 | 095700 | 1292972190 | 6860 | 6850 | 6860 | 6830 | 1029 |
| 540 | 20250409 | 095600 | 1285936580 | 6860 | 6840 | 6860 | 6835 | 669 |
| 541 | 20250409 | 095500 | 1281357980 | 6830 | 6860 | 6860 | 6830 | 1033 |
| 542 | 20250409 | 095400 | 1274285100 | 6860 | 6880 | 6880 | 6850 | 657 |
| 543 | 20250409 | 095300 | 1269781780 | 6880 | 6850 | 6880 | 6850 | 207 |
| 544 | 20250409 | 095200 | 1268357770 | 6870 | 6850 | 6870 | 6840 | 1525 |
| 545 | 20250409 | 095100 | 1257924820 | 6840 | 6840 | 6880 | 6840 | 239 |
| 546 | 20250409 | 095000 | 1256289160 | 6840 | 6850 | 6880 | 6840 | 1325 |
| 547 | 20250409 | 094900 | 1247208330 | 6850 | 6880 | 6890 | 6850 | 4053 |
| 548 | 20250409 | 094800 | 1219377270 | 6880 | 6930 | 6930 | 6880 | 3629 |
| 549 | 20250409 | 094700 | 1194339700 | 6940 | 6940 | 6940 | 6940 | 5 |
| 550 | 20250409 | 094600 | 1194305000 | 6940 | 6940 | 6940 | 6940 | 1 |
| 551 | 20250409 | 094500 | 1194298060 | 6940 | 6920 | 6940 | 6910 | 596 |
| 552 | 20250409 | 094400 | 1190166130 | 6940 | 6940 | 6940 | 6940 | 22 |
| 553 | 20250409 | 094300 | 1190013450 | 6920 | 6920 | 6940 | 6920 | 240 |
| 554 | 20250409 | 094200 | 1188352450 | 6920 | 6920 | 6920 | 6920 | 321 |
| 555 | 20250409 | 094100 | 1186131130 | 6920 | 6930 | 6930 | 6920 | 385 |
| 556 | 20250409 | 094000 | 1183466400 | 6930 | 6930 | 6950 | 6930 | 755 |
| 557 | 20250409 | 093900 | 1178227510 | 6930 | 6940 | 6940 | 6930 | 2349 |
| 558 | 20250409 | 093800 | 1161935970 | 6930 | 6940 | 6940 | 6930 | 733 |
| 559 | 20250409 | 093700 | 1156850750 | 6950 | 6950 | 6950 | 6950 | 1317 |
| 560 | 20250409 | 093600 | 1147697600 | 6950 | 6960 | 6970 | 6950 | 841 |
| 561 | 20250409 | 093500 | 1141844680 | 6940 | 6970 | 6970 | 6940 | 141 |
| 562 | 20250409 | 093400 | 1140863970 | 6970 | 6950 | 6970 | 6940 | 907 |
| 563 | 20250409 | 093300 | 1134567250 | 6960 | 6980 | 6980 | 6950 | 1001 |
| 564 | 20250409 | 093200 | 1127599330 | 6970 | 6950 | 6970 | 6950 | 367 |
| 565 | 20250409 | 093100 | 1125042680 | 6970 | 6950 | 6980 | 6950 | 212 |
| 566 | 20250409 | 093000 | 1123568930 | 6940 | 6950 | 6970 | 6940 | 296 |
| 567 | 20250409 | 092900 | 1121508860 | 6920 | 6940 | 6950 | 6910 | 6602 |
| 568 | 20250409 | 092800 | 1075770700 | 6950 | 6990 | 6990 | 6950 | 8402 |
| 569 | 20250409 | 092700 | 1017282730 | 6990 | 7005 | 7010 | 6980 | 3597 |
| 570 | 20250409 | 092600 | 992103670 | 7010 | 7030 | 7050 | 7010 | 1126 |
| 571 | 20250409 | 092500 | 984176310 | 7030 | 7080 | 7080 | 7020 | 439 |
| 572 | 20250409 | 092400 | 981094180 | 7030 | 7010 | 7040 | 7010 | 1211 |
| 573 | 20250409 | 092300 | 972584750 | 7030 | 6990 | 7030 | 6990 | 1099 |
| 574 | 20250409 | 092200 | 964871720 | 6990 | 7000 | 7010 | 6990 | 544 |
| 575 | 20250409 | 092100 | 961061090 | 6970 | 7000 | 7020 | 6970 | 1296 |
| 576 | 20250409 | 092000 | 952013550 | 7000 | 6980 | 7000 | 6980 | 568 |
| 577 | 20250409 | 091900 | 948048510 | 6980 | 6960 | 6980 | 6950 | 4921 |
| 578 | 20250409 | 091800 | 913825630 | 6960 | 7000 | 7000 | 6960 | 3507 |
| 579 | 20250409 | 091700 | 889362640 | 7000 | 6990 | 7000 | 6980 | 849 |
| 580 | 20250409 | 091600 | 883427490 | 7000 | 7030 | 7100 | 7000 | 1299 |
| 581 | 20250409 | 091500 | 874298800 | 7060 | 6960 | 7060 | 6950 | 4733 |
| 582 | 20250409 | 091400 | 841254600 | 6960 | 6970 | 6990 | 6960 | 1094 |
| 583 | 20250409 | 091300 | 833626160 | 6980 | 7030 | 7030 | 6960 | 4160 |
| 584 | 20250409 | 091200 | 804566730 | 7020 | 7000 | 7020 | 7000 | 3181 |
| 585 | 20250409 | 091100 | 782256790 | 7000 | 6980 | 7000 | 6970 | 2148 |
| 586 | 20250409 | 091000 | 767248980 | 7000 | 7010 | 7050 | 6970 | 15445 |
| 587 | 20250409 | 090900 | 658922800 | 7020 | 7100 | 7130 | 7020 | 6491 |
| 588 | 20250409 | 090800 | 613050510 | 7100 | 7240 | 7240 | 7070 | 18404 |
| 589 | 20250409 | 090700 | 480825560 | 7480 | 7480 | 7480 | 7480 | 0 |
| 590 | 20250409 | 090600 | 480825560 | 7480 | 7480 | 7480 | 7480 | 0 |
| 591 | 20250409 | 090500 | 480825560 | 7480 | 7000 | 7480 | 6990 | 41336 |
| 592 | 20250409 | 090400 | 186057360 | 6670 | 6670 | 6670 | 6670 | 0 |
| 593 | 20250409 | 090300 | 186057360 | 6670 | 6670 | 6670 | 6670 | 0 |
| 594 | 20250409 | 090200 | 186057360 | 6670 | 7180 | 7180 | 6670 | 10392 |
| 595 | 20250409 | 090100 | 112515820 | 7190 | 7250 | 7250 | 7190 | 9567 |
| 596 | 20250409 | 090000 | 43519660 | 7230 | 7230 | 7260 | 7220 | 5647 |