30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 3 | 20250407 | 182100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20250407 | 182000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20250407 | 181900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20250407 | 181800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20250407 | 181700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20250407 | 181600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20250407 | 181500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20250407 | 181400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20250407 | 181300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20250407 | 181200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20250407 | 181100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20250407 | 181000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20250407 | 180900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20250407 | 180800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20250407 | 180700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20250407 | 180600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20250407 | 180500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20250407 | 180400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20250407 | 180300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20250407 | 180200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20250407 | 180100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20250407 | 180000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20250407 | 175900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20250407 | 175800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20250407 | 175700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20250407 | 175600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20250407 | 175500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20250407 | 175400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20250407 | 175300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20250407 | 175200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 33 | 20250407 | 175100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20250407 | 175000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20250407 | 174900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20250407 | 174800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20250407 | 174700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20250407 | 174600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20250407 | 174500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20250407 | 174400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20250407 | 174300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20250407 | 174200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20250407 | 174100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20250407 | 174000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20250407 | 173900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20250407 | 173800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20250407 | 173700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20250407 | 173600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20250407 | 173500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20250407 | 173400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20250407 | 173300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20250407 | 173200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20250407 | 173100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20250407 | 173000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20250407 | 172900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20250407 | 172800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20250407 | 172700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20250407 | 172600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20250407 | 172500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20250407 | 172400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20250407 | 172300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20250407 | 172200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 63 | 20250407 | 172100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20250407 | 172000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20250407 | 171900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20250407 | 171800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20250407 | 171700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20250407 | 171600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20250407 | 171500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20250407 | 171400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20250407 | 171300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20250407 | 171200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20250407 | 171100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20250407 | 171000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20250407 | 170900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20250407 | 170800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20250407 | 170700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20250407 | 170600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20250407 | 170500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20250407 | 170400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20250407 | 170300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20250407 | 170200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20250407 | 170100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20250407 | 170000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20250407 | 165900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20250407 | 165800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20250407 | 165700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20250407 | 165600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20250407 | 165500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20250407 | 165400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20250407 | 165300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20250407 | 165200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 93 | 20250407 | 165100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20250407 | 165000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20250407 | 164900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20250407 | 164800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20250407 | 164700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20250407 | 164600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20250407 | 164500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20250407 | 164400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20250407 | 164300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20250407 | 164200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20250407 | 164100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20250407 | 164000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20250407 | 163900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20250407 | 163800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20250407 | 163700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20250407 | 163600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20250407 | 163500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20250407 | 163400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20250407 | 163300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20250407 | 163200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20250407 | 163100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20250407 | 163000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20250407 | 162900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20250407 | 162800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20250407 | 162700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20250407 | 162600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20250407 | 162500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20250407 | 162400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20250407 | 162300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20250407 | 162200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 123 | 20250407 | 162100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20250407 | 162000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20250407 | 161900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20250407 | 161800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20250407 | 161700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20250407 | 161600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20250407 | 161500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20250407 | 161400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20250407 | 161300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20250407 | 161200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20250407 | 161100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20250407 | 161000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20250407 | 160900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20250407 | 160800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20250407 | 160700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20250407 | 160600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20250407 | 160500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20250407 | 160400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20250407 | 160300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20250407 | 160200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20250407 | 160100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20250407 | 160000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20250407 | 155900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20250407 | 155800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20250407 | 155700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20250407 | 155600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20250407 | 155500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20250407 | 155400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20250407 | 155300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20250407 | 155200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 153 | 20250407 | 155100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20250407 | 155000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20250407 | 154900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20250407 | 154800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20250407 | 154700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20250407 | 154600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20250407 | 154500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20250407 | 154400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20250407 | 154300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20250407 | 154200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20250407 | 154100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20250407 | 154000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20250407 | 153900 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20250407 | 153800 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20250407 | 153700 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20250407 | 153600 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20250407 | 153500 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20250407 | 153400 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20250407 | 153300 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20250407 | 153200 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20250407 | 153100 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20250407 | 153000 | 3094051630 | 19400 | 19400 | 19400 | 19400 | 5457 |
| 175 | 20250407 | 152900 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 176 | 20250407 | 152800 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 177 | 20250407 | 152700 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 178 | 20250407 | 152600 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 179 | 20250407 | 152500 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 180 | 20250407 | 152400 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 181 | 20250407 | 152300 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 182 | 20250407 | 152200 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 183 | 20250407 | 152100 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 184 | 20250407 | 152000 | 2988185830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 185 | 20250407 | 151900 | 2988185830 | 19390 | 19410 | 19410 | 19390 | 169 |
| 186 | 20250407 | 151800 | 2984906940 | 19400 | 19410 | 19410 | 19400 | 411 |
| 187 | 20250407 | 151700 | 2976932980 | 19410 | 19400 | 19410 | 19400 | 97 |
| 188 | 20250407 | 151600 | 2975051130 | 19400 | 19410 | 19410 | 19400 | 245 |
| 189 | 20250407 | 151500 | 2970296980 | 19410 | 19410 | 19410 | 19390 | 1460 |
| 190 | 20250407 | 151400 | 2941963395 | 19410 | 19420 | 19420 | 19410 | 589 |
| 191 | 20250407 | 151300 | 2930528475 | 19420 | 19430 | 19430 | 19420 | 377 |
| 192 | 20250407 | 151200 | 2923206835 | 19440 | 19430 | 19440 | 19420 | 268 |
| 193 | 20250407 | 151100 | 2917999685 | 19430 | 19430 | 19440 | 19430 | 683 |
| 194 | 20250407 | 151000 | 2904728490 | 19430 | 19450 | 19460 | 19430 | 734 |
| 195 | 20250407 | 150900 | 2890461500 | 19450 | 19460 | 19460 | 19450 | 891 |
| 196 | 20250407 | 150800 | 2873131360 | 19460 | 19460 | 19480 | 19460 | 314 |
| 197 | 20250407 | 150700 | 2867019800 | 19460 | 19440 | 19460 | 19440 | 207 |
| 198 | 20250407 | 150600 | 2862991840 | 19450 | 19470 | 19480 | 19450 | 555 |
| 199 | 20250407 | 150500 | 2852191740 | 19480 | 19480 | 19480 | 19470 | 136 |
| 200 | 20250407 | 150400 | 2849543120 | 19480 | 19500 | 19500 | 19470 | 357 |
| 201 | 20250407 | 150300 | 2842589510 | 19500 | 19480 | 19500 | 19480 | 152 |
| 202 | 20250407 | 150200 | 2839627100 | 19490 | 19470 | 19490 | 19450 | 670 |
| 203 | 20250407 | 150100 | 2826585440 | 19470 | 19450 | 19470 | 19450 | 132 |
| 204 | 20250407 | 150000 | 2824017490 | 19450 | 19450 | 19470 | 19440 | 360 |
| 205 | 20250407 | 145900 | 2817015330 | 19450 | 19440 | 19470 | 19430 | 438 |
| 206 | 20250407 | 145800 | 2808499630 | 19440 | 19440 | 19440 | 19430 | 88 |
| 207 | 20250407 | 145700 | 2806789290 | 19440 | 19440 | 19440 | 19440 | 95 |
| 208 | 20250407 | 145600 | 2804942490 | 19430 | 19440 | 19440 | 19430 | 61 |
| 209 | 20250407 | 145500 | 2803757170 | 19430 | 19430 | 19440 | 19430 | 185 |
| 210 | 20250407 | 145400 | 2800162460 | 19420 | 19420 | 19430 | 19410 | 232 |
| 211 | 20250407 | 145300 | 2795657970 | 19410 | 19430 | 19430 | 19410 | 340 |
| 212 | 20250407 | 145200 | 2789055580 | 19430 | 19420 | 19430 | 19420 | 334 |
| 213 | 20250407 | 145100 | 2782569290 | 19410 | 19400 | 19420 | 19400 | 127 |
| 214 | 20250407 | 145000 | 2780104860 | 19410 | 19410 | 19420 | 19410 | 91 |
| 215 | 20250407 | 144900 | 2778338230 | 19420 | 19420 | 19420 | 19400 | 334 |
| 216 | 20250407 | 144800 | 2771854420 | 19420 | 19440 | 19440 | 19420 | 157 |
| 217 | 20250407 | 144700 | 2768804860 | 19460 | 19430 | 19460 | 19430 | 28 |
| 218 | 20250407 | 144600 | 2768260670 | 19430 | 19440 | 19460 | 19430 | 203 |
| 219 | 20250407 | 144500 | 2764314410 | 19440 | 19430 | 19440 | 19430 | 97 |
| 220 | 20250407 | 144400 | 2762429610 | 19430 | 19430 | 19430 | 19430 | 300 |
| 221 | 20250407 | 144300 | 2756600610 | 19410 | 19430 | 19430 | 19410 | 367 |
| 222 | 20250407 | 144200 | 2749473700 | 19410 | 19420 | 19420 | 19410 | 57 |
| 223 | 20250407 | 144100 | 2748366960 | 19440 | 19430 | 19440 | 19430 | 211 |
| 224 | 20250407 | 144000 | 2744267180 | 19440 | 19440 | 19440 | 19440 | 4 |
| 225 | 20250407 | 143900 | 2744189420 | 19440 | 19460 | 19470 | 19440 | 296 |
| 226 | 20250407 | 143800 | 2738432380 | 19470 | 19430 | 19470 | 19430 | 557 |
| 227 | 20250407 | 143700 | 2727605370 | 19440 | 19450 | 19450 | 19440 | 285 |
| 228 | 20250407 | 143600 | 2722062630 | 19470 | 19460 | 19470 | 19460 | 54 |
| 229 | 20250407 | 143500 | 2721011750 | 19470 | 19480 | 19480 | 19470 | 158 |
| 230 | 20250407 | 143400 | 2717934740 | 19480 | 19510 | 19510 | 19480 | 73 |
| 231 | 20250407 | 143300 | 2716512360 | 19510 | 19510 | 19510 | 19500 | 33 |
| 232 | 20250407 | 143200 | 2715868560 | 19510 | 19510 | 19510 | 19500 | 126 |
| 233 | 20250407 | 143100 | 2713411480 | 19510 | 19550 | 19550 | 19510 | 180 |
| 234 | 20250407 | 143000 | 2709896880 | 19500 | 19500 | 19500 | 19500 | 9 |
| 235 | 20250407 | 142900 | 2709721380 | 19550 | 19470 | 19550 | 19440 | 254 |
| 236 | 20250407 | 142800 | 2704777540 | 19450 | 19510 | 19540 | 19450 | 460 |
| 237 | 20250407 | 142700 | 2695818150 | 19510 | 19540 | 19550 | 19510 | 74 |
| 238 | 20250407 | 142600 | 2694372530 | 19550 | 19550 | 19550 | 19500 | 218 |
| 239 | 20250407 | 142500 | 2690115450 | 19550 | 19550 | 19550 | 19500 | 219 |
| 240 | 20250407 | 142400 | 2685840850 | 19550 | 19500 | 19550 | 19490 | 60 |
| 241 | 20250407 | 142300 | 2684671110 | 19540 | 19490 | 19550 | 19490 | 258 |
| 242 | 20250407 | 142200 | 2679641250 | 19540 | 19530 | 19540 | 19470 | 103 |
| 243 | 20250407 | 142100 | 2677631210 | 19470 | 19460 | 19550 | 19460 | 120 |
| 244 | 20250407 | 142000 | 2675294740 | 19540 | 19500 | 19540 | 19450 | 210 |
| 245 | 20250407 | 141900 | 2671201600 | 19450 | 19440 | 19510 | 19420 | 494 |
| 246 | 20250407 | 141800 | 2661587300 | 19440 | 19440 | 19480 | 19430 | 130 |
| 247 | 20250407 | 141700 | 2659060010 | 19440 | 19480 | 19480 | 19440 | 175 |
| 248 | 20250407 | 141600 | 2655654570 | 19480 | 19430 | 19680 | 19420 | 740 |
| 249 | 20250407 | 141500 | 2641170670 | 19430 | 19430 | 19450 | 19430 | 296 |
| 250 | 20250407 | 141400 | 2635418670 | 19420 | 19430 | 19430 | 19420 | 79 |
| 251 | 20250407 | 141300 | 2633884340 | 19430 | 19440 | 19440 | 19420 | 46 |
| 252 | 20250407 | 141200 | 2632990850 | 19440 | 19440 | 19440 | 19420 | 131 |
| 253 | 20250407 | 141100 | 2630445690 | 19440 | 19430 | 19480 | 19410 | 362 |
| 254 | 20250407 | 141000 | 2623410010 | 19430 | 19420 | 19430 | 19420 | 209 |
| 255 | 20250407 | 140900 | 2619349830 | 19430 | 19420 | 19430 | 19410 | 93 |
| 256 | 20250407 | 140800 | 2617543840 | 19420 | 19400 | 19440 | 19400 | 76 |
| 257 | 20250407 | 140700 | 2616068370 | 19400 | 19430 | 19440 | 19390 | 95 |
| 258 | 20250407 | 140600 | 2614224960 | 19440 | 19430 | 19440 | 19380 | 287 |
| 259 | 20250407 | 140500 | 2608658540 | 19400 | 19390 | 19430 | 19380 | 134 |
| 260 | 20250407 | 140400 | 2606059740 | 19390 | 19390 | 19430 | 19380 | 249 |
| 261 | 20250407 | 140300 | 2601225600 | 19380 | 19380 | 19450 | 19380 | 67 |
| 262 | 20250407 | 140200 | 2599926860 | 19390 | 19380 | 19390 | 19380 | 434 |
| 263 | 20250407 | 140100 | 2591511930 | 19500 | 19420 | 19500 | 19370 | 225 |
| 264 | 20250407 | 140000 | 2587149460 | 19370 | 19370 | 19400 | 19370 | 171 |
| 265 | 20250407 | 135900 | 2583834430 | 19370 | 19440 | 19440 | 19370 | 229 |
| 266 | 20250407 | 135800 | 2579395890 | 19400 | 19400 | 19450 | 19370 | 70 |
| 267 | 20250407 | 135700 | 2578038410 | 19370 | 19400 | 19420 | 19370 | 380 |
| 268 | 20250407 | 135600 | 2570664910 | 19400 | 19375 | 19400 | 19375 | 140 |
| 269 | 20250407 | 135500 | 2567950170 | 19375 | 19400 | 19400 | 19360 | 485 |
| 270 | 20250407 | 135400 | 2558558505 | 19360 | 19390 | 19400 | 19360 | 94 |
| 271 | 20250407 | 135300 | 2556736405 | 19390 | 19410 | 19420 | 19390 | 349 |
| 272 | 20250407 | 135200 | 2549964665 | 19410 | 19450 | 19450 | 19410 | 1239 |
| 273 | 20250407 | 135100 | 2525897275 | 19440 | 19440 | 19450 | 19440 | 36 |
| 274 | 20250407 | 135000 | 2525197355 | 19440 | 19450 | 19450 | 19440 | 395 |
| 275 | 20250407 | 134900 | 2517515515 | 19450 | 19460 | 19460 | 19440 | 75 |
| 276 | 20250407 | 134800 | 2516057175 | 19450 | 19440 | 19470 | 19440 | 1733 |
| 277 | 20250407 | 134700 | 2482342395 | 19440 | 19450 | 19450 | 19440 | 49 |
| 278 | 20250407 | 134600 | 2481389625 | 19440 | 19440 | 19460 | 19440 | 75 |
| 279 | 20250407 | 134500 | 2479931545 | 19440 | 19460 | 19460 | 19440 | 278 |
| 280 | 20250407 | 134400 | 2474523845 | 19460 | 19460 | 19460 | 19460 | 56 |
| 281 | 20250407 | 134300 | 2473434085 | 19470 | 19460 | 19470 | 19460 | 92 |
| 282 | 20250407 | 134200 | 2471643715 | 19470 | 19470 | 19500 | 19460 | 389 |
| 283 | 20250407 | 134100 | 2464073395 | 19470 | 19500 | 19510 | 19470 | 517 |
| 284 | 20250407 | 134000 | 2453996795 | 19500 | 19510 | 19510 | 19500 | 507 |
| 285 | 20250407 | 133900 | 2444105775 | 19520 | 19510 | 19520 | 19500 | 1299 |
| 286 | 20250407 | 133800 | 2418773215 | 19510 | 19510 | 19520 | 19510 | 128 |
| 287 | 20250407 | 133700 | 2416275205 | 19510 | 19520 | 19530 | 19510 | 407 |
| 288 | 20250407 | 133600 | 2408333565 | 19520 | 19520 | 19530 | 19520 | 125 |
| 289 | 20250407 | 133500 | 2405892945 | 19520 | 19520 | 19530 | 19520 | 66 |
| 290 | 20250407 | 133400 | 2404604585 | 19520 | 19520 | 19530 | 19520 | 148 |
| 291 | 20250407 | 133300 | 2401715615 | 19520 | 19540 | 19550 | 19520 | 637 |
| 292 | 20250407 | 133200 | 2389275885 | 19550 | 19560 | 19560 | 19540 | 702 |
| 293 | 20250407 | 133100 | 2375550485 | 19550 | 19570 | 19580 | 19540 | 1041 |
| 294 | 20250407 | 133000 | 2355192035 | 19570 | 19570 | 19580 | 19570 | 118 |
| 295 | 20250407 | 132900 | 2352882205 | 19570 | 19580 | 19580 | 19570 | 79 |
| 296 | 20250407 | 132800 | 2351336060 | 19580 | 19580 | 19580 | 19570 | 235 |
| 297 | 20250407 | 132700 | 2346736860 | 19570 | 19585 | 19590 | 19570 | 826 |
| 298 | 20250407 | 132600 | 2330569870 | 19590 | 19590 | 19590 | 19580 | 65 |
| 299 | 20250407 | 132500 | 2329296660 | 19580 | 19600 | 19600 | 19580 | 268 |
| 300 | 20250407 | 132400 | 2324045290 | 19600 | 19590 | 19610 | 19590 | 320 |
| 301 | 20250407 | 132300 | 2317773050 | 19590 | 19600 | 19610 | 19590 | 114 |
| 302 | 20250407 | 132200 | 2315538670 | 19600 | 19600 | 19610 | 19600 | 400 |
| 303 | 20250407 | 132100 | 2307698610 | 19600 | 19600 | 19610 | 19600 | 54 |
| 304 | 20250407 | 132000 | 2306640100 | 19610 | 19620 | 19620 | 19590 | 571 |
| 305 | 20250407 | 131900 | 2295448080 | 19620 | 19640 | 19640 | 19610 | 399 |
| 306 | 20250407 | 131800 | 2287616080 | 19640 | 19680 | 19680 | 19640 | 2100 |
| 307 | 20250407 | 131700 | 2246324560 | 19680 | 19660 | 19680 | 19660 | 81 |
| 308 | 20250407 | 131600 | 2244731720 | 19660 | 19680 | 19680 | 19660 | 410 |
| 309 | 20250407 | 131500 | 2236667150 | 19670 | 19680 | 19680 | 19670 | 226 |
| 310 | 20250407 | 131400 | 2232221040 | 19680 | 19680 | 19680 | 19680 | 8 |
| 311 | 20250407 | 131300 | 2232063600 | 19680 | 19670 | 19680 | 19660 | 536 |
| 312 | 20250407 | 131200 | 2221522310 | 19670 | 19670 | 19670 | 19660 | 118 |
| 313 | 20250407 | 131100 | 2219201370 | 19670 | 19670 | 19670 | 19670 | 115 |
| 314 | 20250407 | 131000 | 2216939320 | 19670 | 19670 | 19670 | 19660 | 21 |
| 315 | 20250407 | 130900 | 2216526260 | 19670 | 19680 | 19680 | 19670 | 92 |
| 316 | 20250407 | 130800 | 2214715860 | 19680 | 19670 | 19680 | 19660 | 528 |
| 317 | 20250407 | 130700 | 2204330210 | 19680 | 19670 | 19680 | 19670 | 21 |
| 318 | 20250407 | 130600 | 2203917090 | 19680 | 19680 | 19680 | 19670 | 45 |
| 319 | 20250407 | 130500 | 2203031660 | 19650 | 19680 | 19680 | 19650 | 20 |
| 320 | 20250407 | 130400 | 2202638220 | 19670 | 19670 | 19670 | 19670 | 18 |
| 321 | 20250407 | 130300 | 2202284160 | 19660 | 19660 | 19670 | 19660 | 98 |
| 322 | 20250407 | 130200 | 2200356700 | 19660 | 19630 | 19660 | 19600 | 1019 |
| 323 | 20250407 | 130100 | 2180352950 | 19620 | 19640 | 19640 | 19620 | 405 |
| 324 | 20250407 | 130000 | 2172406620 | 19620 | 19650 | 19650 | 19620 | 194 |
| 325 | 20250407 | 125900 | 2168600110 | 19640 | 19640 | 19640 | 19630 | 469 |
| 326 | 20250407 | 125800 | 2159391640 | 19640 | 19640 | 19650 | 19640 | 20 |
| 327 | 20250407 | 125700 | 2158998790 | 19650 | 19640 | 19650 | 19640 | 33 |
| 328 | 20250407 | 125600 | 2158350550 | 19640 | 19640 | 19640 | 19640 | 34 |
| 329 | 20250407 | 125500 | 2157682790 | 19640 | 19660 | 19660 | 19640 | 21 |
| 330 | 20250407 | 125400 | 2157270330 | 19660 | 19620 | 19660 | 19620 | 578 |
| 331 | 20250407 | 125300 | 2145914340 | 19630 | 19630 | 19630 | 19630 | 6 |
| 332 | 20250407 | 125200 | 2145796560 | 19630 | 19610 | 19630 | 19610 | 732 |
| 333 | 20250407 | 125100 | 2131441970 | 19600 | 19610 | 19610 | 19600 | 237 |
| 334 | 20250407 | 125000 | 2126796180 | 19610 | 19610 | 19610 | 19600 | 338 |
| 335 | 20250407 | 124900 | 2120168060 | 19600 | 19615 | 19620 | 19600 | 270 |
| 336 | 20250407 | 124800 | 2114874695 | 19620 | 19625 | 19625 | 19610 | 163 |
| 337 | 20250407 | 124700 | 2111677720 | 19625 | 19630 | 19630 | 19620 | 82 |
| 338 | 20250407 | 124600 | 2110068505 | 19620 | 19630 | 19630 | 19620 | 5 |
| 339 | 20250407 | 124500 | 2109970385 | 19640 | 19630 | 19640 | 19620 | 78 |
| 340 | 20250407 | 124400 | 2108439685 | 19640 | 19640 | 19640 | 19640 | 1 |
| 341 | 20250407 | 124300 | 2108420045 | 19650 | 19640 | 19650 | 19630 | 631 |
| 342 | 20250407 | 124200 | 2096027665 | 19630 | 19610 | 19630 | 19610 | 180 |
| 343 | 20250407 | 124100 | 2092495575 | 19620 | 19630 | 19630 | 19610 | 218 |
| 344 | 20250407 | 124000 | 2088217460 | 19630 | 19620 | 19640 | 19600 | 2945 |
| 345 | 20250407 | 123900 | 2030476570 | 19620 | 19660 | 19660 | 19620 | 924 |
| 346 | 20250407 | 123800 | 2012325200 | 19660 | 19670 | 19670 | 19660 | 68 |
| 347 | 20250407 | 123700 | 2010988140 | 19670 | 19670 | 19670 | 19650 | 112 |
| 348 | 20250407 | 123600 | 2008786230 | 19670 | 19670 | 19670 | 19670 | 29 |
| 349 | 20250407 | 123500 | 2008215800 | 19670 | 19680 | 19680 | 19670 | 198 |
| 350 | 20250407 | 123400 | 2004320840 | 19680 | 19680 | 19680 | 19670 | 135 |
| 351 | 20250407 | 123300 | 2001664660 | 19670 | 19710 | 19710 | 19650 | 611 |
| 352 | 20250407 | 123200 | 1989643750 | 19710 | 19740 | 19740 | 19700 | 1310 |
| 353 | 20250407 | 123100 | 1963820310 | 19750 | 19760 | 19760 | 19740 | 157 |
| 354 | 20250407 | 123000 | 1960720480 | 19760 | 19755 | 19760 | 19740 | 500 |
| 355 | 20250407 | 122900 | 1950844745 | 19760 | 19780 | 19780 | 19760 | 193 |
| 356 | 20250407 | 122800 | 1947030375 | 19780 | 19770 | 19780 | 19770 | 103 |
| 357 | 20250407 | 122700 | 1944993235 | 19780 | 19780 | 19780 | 19780 | 8 |
| 358 | 20250407 | 122600 | 1944834995 | 19770 | 19770 | 19780 | 19770 | 24 |
| 359 | 20250407 | 122500 | 1944360475 | 19760 | 19760 | 19760 | 19760 | 87 |
| 360 | 20250407 | 122400 | 1942641355 | 19760 | 19780 | 19780 | 19760 | 156 |
| 361 | 20250407 | 122300 | 1939557775 | 19780 | 19780 | 19780 | 19770 | 84 |
| 362 | 20250407 | 122200 | 1937896355 | 19780 | 19780 | 19780 | 19770 | 120 |
| 363 | 20250407 | 122100 | 1935523735 | 19770 | 19760 | 19770 | 19760 | 225 |
| 364 | 20250407 | 122000 | 1931076705 | 19770 | 19770 | 19780 | 19770 | 148 |
| 365 | 20250407 | 121900 | 1928150175 | 19790 | 19780 | 19790 | 19760 | 327 |
| 366 | 20250407 | 121800 | 1921684185 | 19780 | 19800 | 19800 | 19780 | 115 |
| 367 | 20250407 | 121700 | 1919408395 | 19800 | 19800 | 19800 | 19790 | 159 |
| 368 | 20250407 | 121600 | 1916261195 | 19790 | 19820 | 19820 | 19790 | 353 |
| 369 | 20250407 | 121500 | 1909271685 | 19820 | 19820 | 19830 | 19820 | 121 |
| 370 | 20250407 | 121400 | 1906872965 | 19830 | 19830 | 19830 | 19810 | 36 |
| 371 | 20250407 | 121300 | 1906159465 | 19830 | 19810 | 19830 | 19810 | 197 |
| 372 | 20250407 | 121200 | 1902254935 | 19810 | 19810 | 19820 | 19810 | 118 |
| 373 | 20250407 | 121100 | 1899917315 | 19820 | 19830 | 19830 | 19800 | 1454 |
| 374 | 20250407 | 121000 | 1871116975 | 19830 | 19840 | 19840 | 19830 | 236 |
| 375 | 20250407 | 120900 | 1866437085 | 19850 | 19840 | 19850 | 19840 | 7 |
| 376 | 20250407 | 120800 | 1866298145 | 19830 | 19870 | 19870 | 19830 | 224 |
| 377 | 20250407 | 120700 | 1861853495 | 19860 | 19860 | 19860 | 19850 | 63 |
| 378 | 20250407 | 120600 | 1860602435 | 19840 | 19840 | 19840 | 19840 | 0 |
| 379 | 20250407 | 120500 | 1860602435 | 19840 | 19860 | 19860 | 19840 | 18 |
| 380 | 20250407 | 120400 | 1860245215 | 19850 | 19850 | 19850 | 19850 | 0 |
| 381 | 20250407 | 120300 | 1860245215 | 19850 | 19830 | 19850 | 19830 | 445 |
| 382 | 20250407 | 120200 | 1851420255 | 19830 | 19820 | 19830 | 19820 | 59 |
| 383 | 20250407 | 120100 | 1850250555 | 19820 | 19830 | 19830 | 19820 | 251 |
| 384 | 20250407 | 120000 | 1845275285 | 19830 | 19830 | 19830 | 19830 | 336 |
| 385 | 20250407 | 115900 | 1838612405 | 19830 | 19840 | 19840 | 19830 | 58 |
| 386 | 20250407 | 115800 | 1837461755 | 19840 | 19830 | 19840 | 19830 | 11 |
| 387 | 20250407 | 115700 | 1837243575 | 19830 | 19840 | 19840 | 19830 | 25 |
| 388 | 20250407 | 115600 | 1836747815 | 19840 | 19850 | 19850 | 19830 | 46 |
| 389 | 20250407 | 115500 | 1835834885 | 19850 | 19860 | 19860 | 19830 | 232 |
| 390 | 20250407 | 115400 | 1831228725 | 19870 | 19870 | 19870 | 19870 | 195 |
| 391 | 20250407 | 115300 | 1827354075 | 19880 | 19870 | 19880 | 19870 | 6 |
| 392 | 20250407 | 115200 | 1827234845 | 19870 | 19870 | 19880 | 19870 | 23 |
| 393 | 20250407 | 115100 | 1826777795 | 19870 | 19860 | 19870 | 19860 | 16 |
| 394 | 20250407 | 115000 | 1826459885 | 19870 | 19870 | 19870 | 19860 | 282 |
| 395 | 20250407 | 114900 | 1820857165 | 19870 | 19880 | 19880 | 19870 | 76 |
| 396 | 20250407 | 114800 | 1819346745 | 19880 | 19890 | 19890 | 19870 | 40 |
| 397 | 20250407 | 114700 | 1818551575 | 19890 | 19870 | 19890 | 19870 | 1179 |
| 398 | 20250407 | 114600 | 1795124185 | 19870 | 19870 | 19870 | 19860 | 49 |
| 399 | 20250407 | 114500 | 1794150845 | 19860 | 19860 | 19880 | 19860 | 25 |
| 400 | 20250407 | 114400 | 1793654145 | 19860 | 19860 | 19860 | 19860 | 139 |
| 401 | 20250407 | 114300 | 1790893605 | 19860 | 19850 | 19860 | 19850 | 53 |
| 402 | 20250407 | 114200 | 1789841105 | 19850 | 19850 | 19850 | 19830 | 50 |
| 403 | 20250407 | 114100 | 1788848735 | 19850 | 19850 | 19850 | 19850 | 101 |
| 404 | 20250407 | 114000 | 1786843885 | 19850 | 19840 | 19850 | 19840 | 36 |
| 405 | 20250407 | 113900 | 1786129295 | 19840 | 19850 | 19850 | 19840 | 18 |
| 406 | 20250407 | 113800 | 1785772085 | 19830 | 19840 | 19840 | 19830 | 164 |
| 407 | 20250407 | 113700 | 1782519375 | 19840 | 19870 | 19870 | 19840 | 1862 |
| 408 | 20250407 | 113600 | 1745533885 | 19870 | 19860 | 19870 | 19860 | 17 |
| 409 | 20250407 | 113500 | 1745196165 | 19860 | 19880 | 19880 | 19860 | 1050 |
| 410 | 20250407 | 113400 | 1724333015 | 19880 | 19880 | 19880 | 19880 | 25 |
| 411 | 20250407 | 113300 | 1723836015 | 19920 | 19910 | 19920 | 19910 | 21 |
| 412 | 20250407 | 113200 | 1723417895 | 19920 | 19870 | 19920 | 19870 | 23 |
| 413 | 20250407 | 113100 | 1722960285 | 19880 | 19900 | 19900 | 19880 | 14 |
| 414 | 20250407 | 113000 | 1722681905 | 19880 | 19870 | 19880 | 19860 | 176 |
| 415 | 20250407 | 112900 | 1719184825 | 19870 | 19870 | 19870 | 19870 | 82 |
| 416 | 20250407 | 112800 | 1717555485 | 19860 | 19860 | 19870 | 19860 | 122 |
| 417 | 20250407 | 112700 | 1715132435 | 19860 | 19890 | 19890 | 19850 | 105 |
| 418 | 20250407 | 112600 | 1713046985 | 19880 | 19880 | 19880 | 19880 | 7 |
| 419 | 20250407 | 112500 | 1712907825 | 19860 | 19850 | 19860 | 19850 | 227 |
| 420 | 20250407 | 112400 | 1708400495 | 19850 | 19860 | 19860 | 19850 | 74 |
| 421 | 20250407 | 112300 | 1706931545 | 19860 | 19900 | 19900 | 19860 | 291 |
| 422 | 20250407 | 112200 | 1701148085 | 19900 | 19910 | 19910 | 19900 | 25 |
| 423 | 20250407 | 112100 | 1700650405 | 19900 | 19900 | 19910 | 19900 | 26 |
| 424 | 20250407 | 112000 | 1700132885 | 19900 | 19900 | 19900 | 19900 | 44 |
| 425 | 20250407 | 111900 | 1699257285 | 19890 | 19930 | 19930 | 19890 | 72 |
| 426 | 20250407 | 111800 | 1697824455 | 19930 | 19940 | 19940 | 19920 | 110 |
| 427 | 20250407 | 111700 | 1695632145 | 19940 | 19960 | 19960 | 19940 | 50 |
| 428 | 20250407 | 111600 | 1694634315 | 19960 | 19960 | 19960 | 19950 | 150 |
| 429 | 20250407 | 111500 | 1691641305 | 19960 | 19950 | 19960 | 19930 | 86 |
| 430 | 20250407 | 111400 | 1689925585 | 19950 | 19950 | 19950 | 19940 | 9 |
| 431 | 20250407 | 111300 | 1689746105 | 19930 | 19900 | 19930 | 19900 | 92 |
| 432 | 20250407 | 111200 | 1687914985 | 19900 | 19890 | 19900 | 19890 | 121 |
| 433 | 20250407 | 111100 | 1685508015 | 19890 | 19980 | 19980 | 19890 | 119 |
| 434 | 20250407 | 111000 | 1683140455 | 19890 | 19910 | 19920 | 19890 | 135 |
| 435 | 20250407 | 110900 | 1680453155 | 19940 | 19940 | 19940 | 19940 | 8 |
| 436 | 20250407 | 110800 | 1680293635 | 19930 | 19950 | 19950 | 19910 | 41 |
| 437 | 20250407 | 110700 | 1679476045 | 19940 | 19950 | 20050 | 19940 | 136 |
| 438 | 20250407 | 110600 | 1676761255 | 19980 | 19980 | 20000 | 19980 | 198 |
| 439 | 20250407 | 110500 | 1672803815 | 19970 | 19980 | 19990 | 19970 | 69 |
| 440 | 20250407 | 110400 | 1671425255 | 19980 | 19910 | 19980 | 19910 | 55 |
| 441 | 20250407 | 110300 | 1670329635 | 19890 | 19900 | 19930 | 19890 | 196 |
| 442 | 20250407 | 110200 | 1666428415 | 19900 | 19900 | 19900 | 19900 | 120 |
| 443 | 20250407 | 110100 | 1664040415 | 19900 | 19900 | 19910 | 19900 | 119 |
| 444 | 20250407 | 110000 | 1661672195 | 19910 | 19880 | 19910 | 19880 | 27 |
| 445 | 20250407 | 105900 | 1661134945 | 19890 | 19880 | 19890 | 19850 | 59 |
| 446 | 20250407 | 105800 | 1659961695 | 19880 | 19870 | 19880 | 19870 | 49 |
| 447 | 20250407 | 105700 | 1658988035 | 19870 | 19880 | 19880 | 19840 | 56 |
| 448 | 20250407 | 105600 | 1657876445 | 19870 | 19830 | 19870 | 19830 | 18 |
| 449 | 20250407 | 105500 | 1657519095 | 19880 | 19830 | 19880 | 19830 | 198 |
| 450 | 20250407 | 105400 | 1653586055 | 19850 | 19820 | 19850 | 19820 | 297 |
| 451 | 20250407 | 105300 | 1647694345 | 19830 | 19800 | 19840 | 19800 | 162 |
| 452 | 20250407 | 105200 | 1644484285 | 19810 | 19820 | 19820 | 19810 | 246 |
| 453 | 20250407 | 105100 | 1639610825 | 19820 | 19830 | 19830 | 19820 | 47 |
| 454 | 20250407 | 105000 | 1638679275 | 19830 | 19860 | 19860 | 19830 | 45 |
| 455 | 20250407 | 104900 | 1637786705 | 19870 | 19840 | 19870 | 19830 | 118 |
| 456 | 20250407 | 104800 | 1635444945 | 19850 | 19850 | 19850 | 19850 | 14 |
| 457 | 20250407 | 104700 | 1635167045 | 19860 | 19860 | 19860 | 19850 | 18 |
| 458 | 20250407 | 104600 | 1634809675 | 19850 | 19860 | 19870 | 19850 | 37 |
| 459 | 20250407 | 104500 | 1634074835 | 19870 | 19860 | 19870 | 19860 | 191 |
| 460 | 20250407 | 104400 | 1630281225 | 19870 | 19880 | 19880 | 19860 | 28 |
| 461 | 20250407 | 104300 | 1629725065 | 19880 | 19840 | 19880 | 19840 | 68 |
| 462 | 20250407 | 104200 | 1628375095 | 19850 | 19870 | 19870 | 19840 | 248 |
| 463 | 20250407 | 104100 | 1623448765 | 19870 | 19900 | 19900 | 19850 | 354 |
| 464 | 20250407 | 104000 | 1616415375 | 19900 | 19910 | 19910 | 19880 | 149 |
| 465 | 20250407 | 103900 | 1613451345 | 19900 | 19920 | 19920 | 19890 | 394 |
| 466 | 20250407 | 103800 | 1605610405 | 19920 | 19920 | 19920 | 19920 | 116 |
| 467 | 20250407 | 103700 | 1603299685 | 19910 | 19930 | 19930 | 19910 | 281 |
| 468 | 20250407 | 103600 | 1597700665 | 19930 | 19940 | 19940 | 19930 | 446 |
| 469 | 20250407 | 103500 | 1588809325 | 19940 | 19960 | 19970 | 19940 | 82 |
| 470 | 20250407 | 103400 | 1587173775 | 19960 | 19940 | 19970 | 19940 | 32 |
| 471 | 20250407 | 103300 | 1586535465 | 19990 | 19930 | 19990 | 19930 | 264 |
| 472 | 20250407 | 103200 | 1581264995 | 19930 | 19950 | 19950 | 19930 | 10 |
| 473 | 20250407 | 103100 | 1581065535 | 19940 | 19950 | 19950 | 19910 | 274 |
| 474 | 20250407 | 103000 | 1575602025 | 19950 | 19920 | 19950 | 19910 | 115 |
| 475 | 20250407 | 102900 | 1573309555 | 19920 | 19920 | 19940 | 19920 | 94 |
| 476 | 20250407 | 102800 | 1571436665 | 19930 | 19930 | 19960 | 19920 | 68 |
| 477 | 20250407 | 102700 | 1570080385 | 19930 | 19950 | 19950 | 19930 | 261 |
| 478 | 20250407 | 102600 | 1564875685 | 19950 | 19960 | 19960 | 19940 | 130 |
| 479 | 20250407 | 102500 | 1562281685 | 19950 | 19890 | 19950 | 19890 | 426 |
| 480 | 20250407 | 102400 | 1553799925 | 19890 | 19880 | 19890 | 19880 | 247 |
| 481 | 20250407 | 102300 | 1548888405 | 19880 | 19810 | 19910 | 19810 | 73 |
| 482 | 20250407 | 102200 | 1547436215 | 19870 | 19910 | 19910 | 19860 | 909 |
| 483 | 20250407 | 102100 | 1529347255 | 19900 | 19850 | 19910 | 19770 | 530 |
| 484 | 20250407 | 102000 | 1518806155 | 19850 | 19820 | 19850 | 19780 | 328 |
| 485 | 20250407 | 101900 | 1512304825 | 19800 | 19700 | 19800 | 19690 | 377 |
| 486 | 20250407 | 101800 | 1504857455 | 19700 | 19670 | 19710 | 19660 | 136 |
| 487 | 20250407 | 101700 | 1502180615 | 19770 | 19680 | 19790 | 19680 | 357 |
| 488 | 20250407 | 101600 | 1495150155 | 19680 | 19690 | 19690 | 19680 | 14 |
| 489 | 20250407 | 101500 | 1494874535 | 19700 | 19700 | 19700 | 19640 | 313 |
| 490 | 20250407 | 101400 | 1488714705 | 19630 | 19660 | 19690 | 19630 | 136 |
| 491 | 20250407 | 101300 | 1486041765 | 19660 | 19660 | 19660 | 19615 | 1779 |
| 492 | 20250407 | 101200 | 1451092715 | 19660 | 19650 | 19660 | 19650 | 883 |
| 493 | 20250407 | 101100 | 1433741555 | 19640 | 19640 | 19690 | 19610 | 265 |
| 494 | 20250407 | 101000 | 1428535145 | 19640 | 19650 | 19650 | 19600 | 788 |
| 495 | 20250407 | 100900 | 1413077435 | 19650 | 19660 | 19670 | 19640 | 799 |
| 496 | 20250407 | 100800 | 1397377135 | 19660 | 19700 | 19700 | 19650 | 854 |
| 497 | 20250407 | 100700 | 1380590670 | 19710 | 19680 | 19710 | 19680 | 346 |
| 498 | 20250407 | 100600 | 1373780400 | 19690 | 19690 | 19710 | 19680 | 578 |
| 499 | 20250407 | 100500 | 1362400830 | 19685 | 19720 | 19720 | 19685 | 710 |
| 500 | 20250407 | 100400 | 1348416200 | 19720 | 19720 | 19725 | 19700 | 492 |
| 501 | 20250407 | 100300 | 1338716465 | 19720 | 19775 | 19795 | 19720 | 166 |
| 502 | 20250407 | 100200 | 1335439040 | 19780 | 19770 | 19850 | 19710 | 869 |
| 503 | 20250407 | 100100 | 1318246820 | 19850 | 19790 | 19850 | 19710 | 131 |
| 504 | 20250407 | 100000 | 1315653110 | 19790 | 19770 | 19790 | 19710 | 384 |
| 505 | 20250407 | 095900 | 1308058900 | 19760 | 19700 | 19760 | 19700 | 300 |
| 506 | 20250407 | 095800 | 1302148270 | 19700 | 19700 | 19700 | 19690 | 174 |
| 507 | 20250407 | 095700 | 1298721200 | 19700 | 19700 | 19700 | 19690 | 140 |
| 508 | 20250407 | 095600 | 1295964150 | 19690 | 19700 | 19750 | 19690 | 1276 |
| 509 | 20250407 | 095500 | 1270832160 | 19700 | 19730 | 19730 | 19700 | 576 |
| 510 | 20250407 | 095400 | 1259469520 | 19730 | 19730 | 19730 | 19710 | 198 |
| 511 | 20250407 | 095300 | 1255563000 | 19700 | 19760 | 19760 | 19690 | 1578 |
| 512 | 20250407 | 095200 | 1224445400 | 19760 | 19770 | 19770 | 19760 | 417 |
| 513 | 20250407 | 095100 | 1216202610 | 19760 | 19770 | 19770 | 19760 | 219 |
| 514 | 20250407 | 095000 | 1211873500 | 19740 | 19740 | 19780 | 19730 | 603 |
| 515 | 20250407 | 094900 | 1199956820 | 19740 | 19760 | 19770 | 19740 | 477 |
| 516 | 20250407 | 094800 | 1190536330 | 19760 | 19760 | 19790 | 19740 | 549 |
| 517 | 20250407 | 094700 | 1179686400 | 19760 | 19780 | 19790 | 19730 | 3249 |
| 518 | 20250407 | 094600 | 1115486740 | 19780 | 19820 | 19820 | 19780 | 1956 |
| 519 | 20250407 | 094500 | 1076757260 | 19830 | 19820 | 19830 | 19820 | 185 |
| 520 | 20250407 | 094400 | 1073089080 | 19820 | 19820 | 19850 | 19810 | 436 |
| 521 | 20250407 | 094300 | 1064442520 | 19830 | 19890 | 19950 | 19810 | 3916 |
| 522 | 20250407 | 094200 | 986702980 | 19930 | 19870 | 19930 | 19870 | 458 |
| 523 | 20250407 | 094100 | 977588340 | 19880 | 19870 | 19890 | 19870 | 263 |
| 524 | 20250407 | 094000 | 972359940 | 19870 | 19910 | 19930 | 19870 | 421 |
| 525 | 20250407 | 093900 | 963981740 | 19910 | 19910 | 19950 | 19910 | 588 |
| 526 | 20250407 | 093800 | 952264510 | 19910 | 19920 | 19920 | 19910 | 2 |
| 527 | 20250407 | 093700 | 952224680 | 19870 | 19900 | 19920 | 19860 | 354 |
| 528 | 20250407 | 093600 | 945183490 | 19900 | 19900 | 19900 | 19860 | 189 |
| 529 | 20250407 | 093500 | 941427130 | 19870 | 19910 | 19910 | 19870 | 70 |
| 530 | 20250407 | 093400 | 940034990 | 19910 | 19850 | 19920 | 19840 | 664 |
| 531 | 20250407 | 093300 | 926839320 | 19850 | 19850 | 19880 | 19810 | 523 |
| 532 | 20250407 | 093200 | 916464340 | 19850 | 19820 | 19900 | 19820 | 460 |
| 533 | 20250407 | 093100 | 907344310 | 19820 | 19810 | 19820 | 19800 | 577 |
| 534 | 20250407 | 093000 | 895913620 | 19820 | 19830 | 19900 | 19810 | 1768 |
| 535 | 20250407 | 092900 | 860850760 | 19830 | 19820 | 19830 | 19810 | 307 |
| 536 | 20250407 | 092800 | 854765650 | 19820 | 19850 | 19850 | 19800 | 1102 |
| 537 | 20250407 | 092700 | 832930990 | 19840 | 19880 | 19900 | 19840 | 891 |
| 538 | 20250407 | 092600 | 815234000 | 19880 | 19950 | 19950 | 19860 | 146 |
| 539 | 20250407 | 092500 | 812330390 | 19950 | 19950 | 19950 | 19850 | 658 |
| 540 | 20250407 | 092400 | 799235540 | 19900 | 19890 | 19900 | 19830 | 3087 |
| 541 | 20250407 | 092300 | 737831490 | 19900 | 19930 | 19980 | 19840 | 1985 |
| 542 | 20250407 | 092200 | 698343510 | 19910 | 19950 | 19950 | 19850 | 3965 |
| 543 | 20250407 | 092100 | 619418930 | 19970 | 20000 | 20100 | 19970 | 2986 |
| 544 | 20250407 | 092000 | 559620830 | 19990 | 20050 | 20050 | 19990 | 902 |
| 545 | 20250407 | 091900 | 541578770 | 20050 | 20100 | 20100 | 20000 | 1435 |
| 546 | 20250407 | 091800 | 512845970 | 20100 | 20100 | 20100 | 20100 | 178 |
| 547 | 20250407 | 091700 | 509268170 | 20200 | 20150 | 20200 | 20050 | 1267 |
| 548 | 20250407 | 091600 | 483765820 | 20150 | 20150 | 20250 | 20150 | 366 |
| 549 | 20250407 | 091500 | 476369170 | 20100 | 20150 | 20200 | 20100 | 415 |
| 550 | 20250407 | 091400 | 468022820 | 20150 | 20150 | 20150 | 20100 | 271 |
| 551 | 20250407 | 091300 | 462563470 | 20100 | 20050 | 20150 | 20050 | 274 |
| 552 | 20250407 | 091200 | 457055870 | 20100 | 20050 | 20100 | 20000 | 434 |
| 553 | 20250407 | 091100 | 448364770 | 20100 | 20200 | 20250 | 20000 | 1766 |
| 554 | 20250407 | 091000 | 412944870 | 20250 | 20150 | 20300 | 20000 | 2208 |
| 555 | 20250407 | 090900 | 368311670 | 20200 | 20100 | 20250 | 20100 | 931 |
| 556 | 20250407 | 090800 | 349533120 | 20100 | 20100 | 20150 | 20050 | 1150 |
| 557 | 20250407 | 090700 | 326421570 | 20100 | 20050 | 20100 | 20000 | 756 |
| 558 | 20250407 | 090600 | 311272820 | 20050 | 19950 | 20100 | 19950 | 1401 |
| 559 | 20250407 | 090500 | 283225270 | 20050 | 19920 | 20050 | 19920 | 846 |
| 560 | 20250407 | 090400 | 266338600 | 19910 | 19910 | 19950 | 19900 | 1195 |
| 561 | 20250407 | 090300 | 242543760 | 19910 | 20000 | 20000 | 19910 | 2129 |
| 562 | 20250407 | 090200 | 200015600 | 20000 | 20100 | 20150 | 20000 | 2729 |
| 563 | 20250407 | 090100 | 145287250 | 20150 | 20050 | 20250 | 20050 | 906 |
| 564 | 20250407 | 090000 | 127097150 | 20050 | 20200 | 20600 | 20050 | 6285 |