29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 185300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 3 | 20250416 | 185200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20250416 | 185100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20250416 | 185000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20250416 | 184900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20250416 | 184800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20250416 | 184700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20250416 | 184600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20250416 | 184500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20250416 | 184400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20250416 | 184300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20250416 | 184200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20250416 | 184100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20250416 | 184000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20250416 | 183900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20250416 | 183800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20250416 | 183700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20250416 | 183600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20250416 | 183500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20250416 | 183400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20250416 | 183300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20250416 | 183200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20250416 | 183100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20250416 | 183000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20250416 | 182900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20250416 | 182800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20250416 | 182700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20250416 | 182600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20250416 | 182500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20250416 | 182400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20250416 | 182300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 33 | 20250416 | 182200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20250416 | 182100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20250416 | 182000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20250416 | 181900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20250416 | 181800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20250416 | 181700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20250416 | 181600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20250416 | 181500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20250416 | 181400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20250416 | 181300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20250416 | 181200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20250416 | 181100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20250416 | 181000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20250416 | 180900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20250416 | 180800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20250416 | 180700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20250416 | 180600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20250416 | 180500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20250416 | 180400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20250416 | 180300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20250416 | 180200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20250416 | 180100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20250416 | 180000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20250416 | 175900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20250416 | 175800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20250416 | 175700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20250416 | 175600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20250416 | 175500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20250416 | 175400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20250416 | 175300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 63 | 20250416 | 175200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20250416 | 175100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20250416 | 175000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20250416 | 174900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20250416 | 174800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20250416 | 174700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20250416 | 174600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20250416 | 174500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20250416 | 174400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20250416 | 174300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20250416 | 174200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20250416 | 174100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20250416 | 174000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20250416 | 173900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20250416 | 173800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20250416 | 173700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20250416 | 173600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20250416 | 173500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20250416 | 173400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20250416 | 173300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20250416 | 173200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20250416 | 173100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20250416 | 173000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20250416 | 172900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20250416 | 172800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20250416 | 172700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20250416 | 172600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20250416 | 172500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20250416 | 172400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20250416 | 172300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 93 | 20250416 | 172200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20250416 | 172100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20250416 | 172000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20250416 | 171900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20250416 | 171800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20250416 | 171700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20250416 | 171600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20250416 | 171500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20250416 | 171400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20250416 | 171300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20250416 | 171200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20250416 | 171100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20250416 | 171000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20250416 | 170900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20250416 | 170800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20250416 | 170700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20250416 | 170600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20250416 | 170500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20250416 | 170400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20250416 | 170300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20250416 | 170200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20250416 | 170100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20250416 | 170000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20250416 | 165900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20250416 | 165800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20250416 | 165700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20250416 | 165600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20250416 | 165500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20250416 | 165400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20250416 | 165300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 123 | 20250416 | 165200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20250416 | 165100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20250416 | 165000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20250416 | 164900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20250416 | 164800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20250416 | 164700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20250416 | 164600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20250416 | 164500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20250416 | 164400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20250416 | 164300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20250416 | 164200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20250416 | 164100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20250416 | 164000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20250416 | 163900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20250416 | 163800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20250416 | 163700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20250416 | 163600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20250416 | 163500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20250416 | 163400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20250416 | 163300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20250416 | 163200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20250416 | 163100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20250416 | 163000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20250416 | 162900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20250416 | 162800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20250416 | 162700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20250416 | 162600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20250416 | 162500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20250416 | 162400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20250416 | 162300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 153 | 20250416 | 162200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20250416 | 162100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20250416 | 162000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20250416 | 161900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20250416 | 161800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20250416 | 161700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20250416 | 161600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20250416 | 161500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20250416 | 161400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20250416 | 161300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20250416 | 161200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20250416 | 161100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20250416 | 161000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20250416 | 160900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20250416 | 160800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20250416 | 160700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20250416 | 160600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20250416 | 160500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20250416 | 160400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20250416 | 160300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20250416 | 160200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20250416 | 160100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20250416 | 160000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20250416 | 155900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20250416 | 155800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20250416 | 155700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20250416 | 155600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20250416 | 155500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20250416 | 155400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20250416 | 155300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 183 | 20250416 | 155200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20250416 | 155100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20250416 | 155000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20250416 | 154900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20250416 | 154800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20250416 | 154700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20250416 | 154600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20250416 | 154500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20250416 | 154400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20250416 | 154300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20250416 | 154200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20250416 | 154100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20250416 | 154000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20250416 | 153900 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20250416 | 153800 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20250416 | 153700 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20250416 | 153600 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20250416 | 153500 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20250416 | 153400 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20250416 | 153300 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20250416 | 153200 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20250416 | 153100 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20250416 | 153000 | 5794747100 | 6440 | 6440 | 6440 | 6440 | 16710 |
| 206 | 20250416 | 152900 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 207 | 20250416 | 152800 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 208 | 20250416 | 152700 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 209 | 20250416 | 152600 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 210 | 20250416 | 152500 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 211 | 20250416 | 152400 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 212 | 20250416 | 152300 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 213 | 20250416 | 152200 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 214 | 20250416 | 152100 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 215 | 20250416 | 152000 | 5687134700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 216 | 20250416 | 151900 | 5687134700 | 6460 | 6450 | 6460 | 6450 | 2308 |
| 217 | 20250416 | 151800 | 5672236925 | 6460 | 6450 | 6460 | 6450 | 1524 |
| 218 | 20250416 | 151700 | 5662395660 | 6460 | 6450 | 6460 | 6450 | 2583 |
| 219 | 20250416 | 151600 | 5645733370 | 6450 | 6455 | 6460 | 6450 | 5717 |
| 220 | 20250416 | 151500 | 5608856495 | 6460 | 6470 | 6470 | 6460 | 11951 |
| 221 | 20250416 | 151400 | 5531652825 | 6470 | 6460 | 6470 | 6460 | 1956 |
| 222 | 20250416 | 151300 | 5519016305 | 6470 | 6470 | 6470 | 6460 | 353 |
| 223 | 20250416 | 151200 | 5516735785 | 6470 | 6470 | 6470 | 6470 | 2 |
| 224 | 20250416 | 151100 | 5516722845 | 6470 | 6470 | 6470 | 6470 | 1307 |
| 225 | 20250416 | 151000 | 5508266555 | 6470 | 6470 | 6470 | 6460 | 981 |
| 226 | 20250416 | 150900 | 5501927895 | 6460 | 6470 | 6480 | 6460 | 5233 |
| 227 | 20250416 | 150800 | 5468073385 | 6480 | 6480 | 6480 | 6480 | 30 |
| 228 | 20250416 | 150700 | 5467878985 | 6480 | 6480 | 6480 | 6480 | 48 |
| 229 | 20250416 | 150600 | 5467567945 | 6480 | 6480 | 6480 | 6470 | 121 |
| 230 | 20250416 | 150500 | 5466784945 | 6480 | 6480 | 6480 | 6480 | 1012 |
| 231 | 20250416 | 150400 | 5460227185 | 6480 | 6480 | 6480 | 6480 | 108 |
| 232 | 20250416 | 150300 | 5459527345 | 6480 | 6480 | 6480 | 6470 | 504 |
| 233 | 20250416 | 150200 | 5456265805 | 6480 | 6480 | 6480 | 6470 | 633 |
| 234 | 20250416 | 150100 | 5452168625 | 6480 | 6480 | 6480 | 6480 | 46 |
| 235 | 20250416 | 150000 | 5451870545 | 6480 | 6450 | 6480 | 6450 | 2617 |
| 236 | 20250416 | 145900 | 5434964105 | 6460 | 6460 | 6460 | 6450 | 478 |
| 237 | 20250416 | 145800 | 5431880205 | 6460 | 6450 | 6460 | 6450 | 936 |
| 238 | 20250416 | 145700 | 5425834635 | 6460 | 6460 | 6460 | 6450 | 2227 |
| 239 | 20250416 | 145600 | 5411448315 | 6470 | 6470 | 6470 | 6470 | 27 |
| 240 | 20250416 | 145500 | 5411273625 | 6470 | 6470 | 6470 | 6470 | 73 |
| 241 | 20250416 | 145400 | 5410801315 | 6470 | 6460 | 6470 | 6460 | 4170 |
| 242 | 20250416 | 145300 | 5383847445 | 6460 | 6470 | 6470 | 6460 | 143 |
| 243 | 20250416 | 145200 | 5382922435 | 6460 | 6470 | 6470 | 6460 | 1026 |
| 244 | 20250416 | 145100 | 5376284225 | 6470 | 6470 | 6470 | 6470 | 994 |
| 245 | 20250416 | 145000 | 5369853045 | 6480 | 6480 | 6480 | 6480 | 726 |
| 246 | 20250416 | 144900 | 5365148565 | 6480 | 6480 | 6480 | 6480 | 700 |
| 247 | 20250416 | 144800 | 5360612565 | 6480 | 6480 | 6480 | 6480 | 385 |
| 248 | 20250416 | 144700 | 5358117765 | 6480 | 6490 | 6490 | 6470 | 1198 |
| 249 | 20250416 | 144600 | 5350350745 | 6480 | 6470 | 6490 | 6470 | 2280 |
| 250 | 20250416 | 144500 | 5335583665 | 6460 | 6460 | 6460 | 6460 | 1805 |
| 251 | 20250416 | 144400 | 5323923365 | 6460 | 6460 | 6460 | 6460 | 746 |
| 252 | 20250416 | 144300 | 5319104205 | 6460 | 6450 | 6460 | 6450 | 718 |
| 253 | 20250416 | 144200 | 5314472965 | 6450 | 6460 | 6460 | 6450 | 623 |
| 254 | 20250416 | 144100 | 5310454465 | 6450 | 6450 | 6450 | 6450 | 4 |
| 255 | 20250416 | 144000 | 5310428665 | 6460 | 6450 | 6460 | 6450 | 90 |
| 256 | 20250416 | 143900 | 5309848075 | 6460 | 6440 | 6460 | 6440 | 446 |
| 257 | 20250416 | 143800 | 5306971495 | 6440 | 6430 | 6440 | 6430 | 4803 |
| 258 | 20250416 | 143700 | 5276040325 | 6430 | 6440 | 6450 | 6430 | 1282 |
| 259 | 20250416 | 143600 | 5267783405 | 6440 | 6450 | 6450 | 6430 | 2484 |
| 260 | 20250416 | 143500 | 5251784695 | 6460 | 6450 | 6460 | 6440 | 3175 |
| 261 | 20250416 | 143400 | 5231320215 | 6460 | 6440 | 6460 | 6430 | 1258 |
| 262 | 20250416 | 143300 | 5223217205 | 6440 | 6440 | 6440 | 6440 | 1756 |
| 263 | 20250416 | 143200 | 5211908565 | 6450 | 6440 | 6450 | 6440 | 1518 |
| 264 | 20250416 | 143100 | 5202118855 | 6440 | 6440 | 6440 | 6440 | 970 |
| 265 | 20250416 | 143000 | 5195872055 | 6440 | 6440 | 6440 | 6440 | 3754 |
| 266 | 20250416 | 142900 | 5171696295 | 6440 | 6450 | 6450 | 6440 | 103 |
| 267 | 20250416 | 142800 | 5171032055 | 6450 | 6440 | 6460 | 6440 | 2359 |
| 268 | 20250416 | 142700 | 5155818735 | 6430 | 6430 | 6440 | 6430 | 6490 |
| 269 | 20250416 | 142600 | 5114033395 | 6430 | 6440 | 6440 | 6430 | 6643 |
| 270 | 20250416 | 142500 | 5071267965 | 6450 | 6450 | 6450 | 6440 | 2288 |
| 271 | 20250416 | 142400 | 5056512525 | 6450 | 6460 | 6460 | 6440 | 18023 |
| 272 | 20250416 | 142300 | 4940267765 | 6460 | 6460 | 6460 | 6460 | 1801 |
| 273 | 20250416 | 142200 | 4928633305 | 6460 | 6460 | 6460 | 6450 | 5544 |
| 274 | 20250416 | 142100 | 4892854835 | 6460 | 6470 | 6470 | 6460 | 203 |
| 275 | 20250416 | 142000 | 4891543445 | 6460 | 6470 | 6470 | 6450 | 17149 |
| 276 | 20250416 | 141900 | 4780861675 | 6470 | 6470 | 6470 | 6460 | 1313 |
| 277 | 20250416 | 141800 | 4772367785 | 6460 | 6460 | 6470 | 6460 | 615 |
| 278 | 20250416 | 141700 | 4768394835 | 6460 | 6460 | 6460 | 6460 | 101 |
| 279 | 20250416 | 141600 | 4767742375 | 6470 | 6470 | 6480 | 6460 | 2159 |
| 280 | 20250416 | 141500 | 4753772055 | 6460 | 6470 | 6470 | 6460 | 301 |
| 281 | 20250416 | 141400 | 4751825595 | 6470 | 6470 | 6470 | 6470 | 18 |
| 282 | 20250416 | 141300 | 4751709135 | 6460 | 6470 | 6470 | 6460 | 17799 |
| 283 | 20250416 | 141200 | 4636719635 | 6470 | 6460 | 6470 | 6460 | 8032 |
| 284 | 20250416 | 141100 | 4584754305 | 6460 | 6480 | 6480 | 6460 | 11905 |
| 285 | 20250416 | 141000 | 4507728855 | 6480 | 6490 | 6490 | 6470 | 23852 |
| 286 | 20250416 | 140900 | 4353265285 | 6480 | 6490 | 6490 | 6480 | 69 |
| 287 | 20250416 | 140800 | 4352817645 | 6490 | 6490 | 6490 | 6480 | 216 |
| 288 | 20250416 | 140700 | 4351416785 | 6480 | 6480 | 6480 | 6480 | 1 |
| 289 | 20250416 | 140600 | 4351410305 | 6490 | 6490 | 6490 | 6480 | 420 |
| 290 | 20250416 | 140500 | 4348684515 | 6500 | 6490 | 6500 | 6490 | 1265 |
| 291 | 20250416 | 140400 | 4340474655 | 6490 | 6500 | 6500 | 6490 | 1076 |
| 292 | 20250416 | 140300 | 4333490965 | 6495 | 6495 | 6495 | 6495 | 400 |
| 293 | 20250416 | 140200 | 4330892965 | 6500 | 6490 | 6500 | 6490 | 4650 |
| 294 | 20250416 | 140100 | 4300713455 | 6490 | 6480 | 6490 | 6480 | 225 |
| 295 | 20250416 | 140000 | 4299254635 | 6480 | 6480 | 6490 | 6480 | 734 |
| 296 | 20250416 | 135900 | 4294498295 | 6480 | 6480 | 6480 | 6480 | 14 |
| 297 | 20250416 | 135800 | 4294407575 | 6490 | 6480 | 6490 | 6480 | 337 |
| 298 | 20250416 | 135700 | 4292223315 | 6490 | 6490 | 6490 | 6480 | 749 |
| 299 | 20250416 | 135600 | 4287363005 | 6490 | 6490 | 6490 | 6490 | 98 |
| 300 | 20250416 | 135500 | 4286726985 | 6490 | 6490 | 6490 | 6490 | 100 |
| 301 | 20250416 | 135400 | 4286077985 | 6480 | 6480 | 6480 | 6480 | 1916 |
| 302 | 20250416 | 135300 | 4273662305 | 6490 | 6490 | 6490 | 6490 | 7772 |
| 303 | 20250416 | 135200 | 4223222025 | 6490 | 6490 | 6490 | 6490 | 1253 |
| 304 | 20250416 | 135100 | 4215090055 | 6490 | 6490 | 6490 | 6490 | 1075 |
| 305 | 20250416 | 135000 | 4208113305 | 6500 | 6500 | 6500 | 6500 | 278 |
| 306 | 20250416 | 134900 | 4206306305 | 6500 | 6500 | 6500 | 6500 | 732 |
| 307 | 20250416 | 134800 | 4201548305 | 6500 | 6490 | 6500 | 6490 | 4409 |
| 308 | 20250416 | 134700 | 4172893805 | 6490 | 6510 | 6510 | 6490 | 5813 |
| 309 | 20250416 | 134600 | 4135116195 | 6500 | 6510 | 6520 | 6500 | 1209 |
| 310 | 20250416 | 134500 | 4127251315 | 6510 | 6510 | 6510 | 6510 | 0 |
| 311 | 20250416 | 134400 | 4127251315 | 6510 | 6510 | 6510 | 6510 | 127 |
| 312 | 20250416 | 134300 | 4126424545 | 6510 | 6510 | 6510 | 6510 | 35 |
| 313 | 20250416 | 134200 | 4126196695 | 6510 | 6520 | 6520 | 6510 | 108 |
| 314 | 20250416 | 134100 | 4125493605 | 6520 | 6520 | 6520 | 6510 | 27 |
| 315 | 20250416 | 134000 | 4125317675 | 6520 | 6520 | 6520 | 6510 | 902 |
| 316 | 20250416 | 133900 | 4119445545 | 6520 | 6510 | 6520 | 6510 | 275 |
| 317 | 20250416 | 133800 | 4117655275 | 6510 | 6510 | 6510 | 6510 | 299 |
| 318 | 20250416 | 133700 | 4115708785 | 6510 | 6510 | 6510 | 6510 | 278 |
| 319 | 20250416 | 133600 | 4113899005 | 6520 | 6520 | 6520 | 6520 | 1 |
| 320 | 20250416 | 133500 | 4113892485 | 6510 | 6520 | 6520 | 6510 | 256 |
| 321 | 20250416 | 133400 | 4112225915 | 6510 | 6510 | 6520 | 6510 | 879 |
| 322 | 20250416 | 133300 | 4106503615 | 6520 | 6520 | 6520 | 6520 | 1 |
| 323 | 20250416 | 133200 | 4106497095 | 6510 | 6510 | 6510 | 6510 | 246 |
| 324 | 20250416 | 133100 | 4104895635 | 6510 | 6510 | 6510 | 6510 | 566 |
| 325 | 20250416 | 133000 | 4101210975 | 6510 | 6510 | 6510 | 6510 | 1057 |
| 326 | 20250416 | 132900 | 4094329905 | 6510 | 6510 | 6510 | 6510 | 136 |
| 327 | 20250416 | 132800 | 4093444545 | 6510 | 6510 | 6510 | 6510 | 117 |
| 328 | 20250416 | 132700 | 4092682875 | 6510 | 6510 | 6510 | 6510 | 368 |
| 329 | 20250416 | 132600 | 4090287195 | 6510 | 6510 | 6510 | 6510 | 202 |
| 330 | 20250416 | 132500 | 4088972175 | 6510 | 6510 | 6510 | 6510 | 158 |
| 331 | 20250416 | 132400 | 4087943595 | 6510 | 6510 | 6510 | 6500 | 1114 |
| 332 | 20250416 | 132300 | 4080691465 | 6510 | 6510 | 6510 | 6500 | 2567 |
| 333 | 20250416 | 132200 | 4064003315 | 6510 | 6500 | 6510 | 6500 | 5089 |
| 334 | 20250416 | 132100 | 4030873945 | 6510 | 6510 | 6510 | 6510 | 3025 |
| 335 | 20250416 | 132000 | 4011181195 | 6520 | 6520 | 6520 | 6520 | 0 |
| 336 | 20250416 | 131900 | 4011181195 | 6520 | 6510 | 6520 | 6510 | 94 |
| 337 | 20250416 | 131800 | 4010568980 | 6510 | 6510 | 6510 | 6510 | 39 |
| 338 | 20250416 | 131700 | 4010315090 | 6510 | 6510 | 6510 | 6510 | 100 |
| 339 | 20250416 | 131600 | 4009664090 | 6515 | 6510 | 6515 | 6510 | 452 |
| 340 | 20250416 | 131500 | 4006721565 | 6510 | 6520 | 6520 | 6510 | 59 |
| 341 | 20250416 | 131400 | 4006337425 | 6520 | 6520 | 6520 | 6520 | 3 |
| 342 | 20250416 | 131300 | 4006317865 | 6520 | 6510 | 6520 | 6510 | 21 |
| 343 | 20250416 | 131200 | 4006180975 | 6510 | 6520 | 6520 | 6510 | 930 |
| 344 | 20250416 | 131100 | 4000126105 | 6520 | 6520 | 6520 | 6520 | 100 |
| 345 | 20250416 | 131000 | 3999474105 | 6520 | 6520 | 6520 | 6520 | 0 |
| 346 | 20250416 | 130900 | 3999474105 | 6520 | 6520 | 6520 | 6520 | 5 |
| 347 | 20250416 | 130800 | 3999441505 | 6520 | 6520 | 6520 | 6520 | 57 |
| 348 | 20250416 | 130700 | 3999069865 | 6520 | 6510 | 6520 | 6510 | 276 |
| 349 | 20250416 | 130600 | 3997273085 | 6520 | 6520 | 6520 | 6520 | 0 |
| 350 | 20250416 | 130500 | 3997273085 | 6520 | 6520 | 6520 | 6520 | 100 |
| 351 | 20250416 | 130400 | 3996621085 | 6520 | 6520 | 6520 | 6520 | 1 |
| 352 | 20250416 | 130300 | 3996614565 | 6520 | 6510 | 6520 | 6510 | 1385 |
| 353 | 20250416 | 130200 | 3987598195 | 6510 | 6510 | 6510 | 6510 | 193 |
| 354 | 20250416 | 130100 | 3986341765 | 6515 | 6510 | 6515 | 6510 | 145 |
| 355 | 20250416 | 130000 | 3985397340 | 6515 | 6515 | 6515 | 6515 | 1 |
| 356 | 20250416 | 125900 | 3985390825 | 6510 | 6510 | 6510 | 6510 | 50 |
| 357 | 20250416 | 125800 | 3985065325 | 6510 | 6515 | 6515 | 6510 | 58 |
| 358 | 20250416 | 125700 | 3984687575 | 6520 | 6520 | 6520 | 6520 | 46 |
| 359 | 20250416 | 125600 | 3984387655 | 6520 | 6520 | 6520 | 6520 | 640 |
| 360 | 20250416 | 125500 | 3980214855 | 6520 | 6520 | 6520 | 6520 | 0 |
| 361 | 20250416 | 125400 | 3980214855 | 6520 | 6520 | 6520 | 6520 | 301 |
| 362 | 20250416 | 125300 | 3978252335 | 6520 | 6520 | 6520 | 6520 | 229 |
| 363 | 20250416 | 125200 | 3976759255 | 6520 | 6520 | 6520 | 6520 | 1 |
| 364 | 20250416 | 125100 | 3976752735 | 6510 | 6520 | 6520 | 6510 | 40 |
| 365 | 20250416 | 125000 | 3976492235 | 6520 | 6520 | 6520 | 6520 | 0 |
| 366 | 20250416 | 124900 | 3976492235 | 6520 | 6520 | 6520 | 6520 | 399 |
| 367 | 20250416 | 124800 | 3973890755 | 6530 | 6530 | 6530 | 6530 | 0 |
| 368 | 20250416 | 124700 | 3973890755 | 6530 | 6520 | 6530 | 6520 | 9438 |
| 369 | 20250416 | 124600 | 3912298435 | 6530 | 6530 | 6530 | 6530 | 0 |
| 370 | 20250416 | 124500 | 3912298435 | 6530 | 6530 | 6530 | 6530 | 124 |
| 371 | 20250416 | 124400 | 3911488715 | 6530 | 6530 | 6530 | 6530 | 0 |
| 372 | 20250416 | 124300 | 3911488715 | 6530 | 6525 | 6530 | 6520 | 520 |
| 373 | 20250416 | 124200 | 3908096830 | 6530 | 6525 | 6530 | 6525 | 103 |
| 374 | 20250416 | 124100 | 3907424255 | 6530 | 6530 | 6530 | 6530 | 269 |
| 375 | 20250416 | 124000 | 3905667685 | 6530 | 6520 | 6530 | 6520 | 12 |
| 376 | 20250416 | 123900 | 3905589345 | 6530 | 6520 | 6530 | 6520 | 1066 |
| 377 | 20250416 | 123800 | 3898638925 | 6520 | 6520 | 6520 | 6520 | 500 |
| 378 | 20250416 | 123700 | 3895378925 | 6520 | 6510 | 6520 | 6510 | 50 |
| 379 | 20250416 | 123600 | 3895053165 | 6520 | 6520 | 6520 | 6520 | 0 |
| 380 | 20250416 | 123500 | 3895053165 | 6520 | 6510 | 6520 | 6510 | 956 |
| 381 | 20250416 | 123400 | 3888822415 | 6510 | 6510 | 6510 | 6510 | 10 |
| 382 | 20250416 | 123300 | 3888757315 | 6510 | 6510 | 6510 | 6510 | 140 |
| 383 | 20250416 | 123200 | 3887845915 | 6510 | 6510 | 6510 | 6510 | 0 |
| 384 | 20250416 | 123100 | 3887845915 | 6510 | 6510 | 6510 | 6510 | 301 |
| 385 | 20250416 | 123000 | 3885886405 | 6510 | 6510 | 6510 | 6510 | 6015 |
| 386 | 20250416 | 122900 | 3846728755 | 6510 | 6510 | 6510 | 6510 | 379 |
| 387 | 20250416 | 122800 | 3844261465 | 6500 | 6510 | 6520 | 6500 | 4297 |
| 388 | 20250416 | 122700 | 3816289215 | 6510 | 6510 | 6510 | 6510 | 40 |
| 389 | 20250416 | 122600 | 3816028815 | 6510 | 6510 | 6520 | 6510 | 3 |
| 390 | 20250416 | 122500 | 3816009275 | 6510 | 6510 | 6510 | 6510 | 20 |
| 391 | 20250416 | 122400 | 3815879075 | 6510 | 6510 | 6510 | 6510 | 0 |
| 392 | 20250416 | 122300 | 3815879075 | 6510 | 6510 | 6510 | 6510 | 201 |
| 393 | 20250416 | 122200 | 3814570565 | 6510 | 6520 | 6520 | 6510 | 41 |
| 394 | 20250416 | 122100 | 3814303645 | 6520 | 6520 | 6520 | 6520 | 411 |
| 395 | 20250416 | 122000 | 3811623925 | 6510 | 6510 | 6510 | 6510 | 0 |
| 396 | 20250416 | 121900 | 3811623925 | 6510 | 6510 | 6510 | 6510 | 71 |
| 397 | 20250416 | 121800 | 3811161715 | 6510 | 6510 | 6520 | 6510 | 51 |
| 398 | 20250416 | 121700 | 3810829655 | 6510 | 6520 | 6520 | 6510 | 2066 |
| 399 | 20250416 | 121600 | 3797359735 | 6520 | 6520 | 6520 | 6520 | 520 |
| 400 | 20250416 | 121500 | 3793969335 | 6520 | 6520 | 6520 | 6520 | 0 |
| 401 | 20250416 | 121400 | 3793969335 | 6520 | 6520 | 6520 | 6520 | 0 |
| 402 | 20250416 | 121300 | 3793969335 | 6520 | 6520 | 6520 | 6520 | 50 |
| 403 | 20250416 | 121200 | 3793643335 | 6520 | 6520 | 6520 | 6520 | 0 |
| 404 | 20250416 | 121100 | 3793643335 | 6520 | 6520 | 6520 | 6520 | 299 |
| 405 | 20250416 | 121000 | 3791693855 | 6520 | 6520 | 6520 | 6520 | 30 |
| 406 | 20250416 | 120900 | 3791498255 | 6520 | 6520 | 6520 | 6520 | 10 |
| 407 | 20250416 | 120800 | 3791433055 | 6520 | 6520 | 6520 | 6520 | 350 |
| 408 | 20250416 | 120700 | 3789151055 | 6520 | 6520 | 6520 | 6520 | 2337 |
| 409 | 20250416 | 120600 | 3773913815 | 6520 | 6510 | 6520 | 6510 | 116 |
| 410 | 20250416 | 120500 | 3773157655 | 6510 | 6510 | 6510 | 6510 | 20 |
| 411 | 20250416 | 120400 | 3773027455 | 6510 | 6510 | 6510 | 6510 | 135 |
| 412 | 20250416 | 120300 | 3772148605 | 6520 | 6520 | 6520 | 6520 | 0 |
| 413 | 20250416 | 120200 | 3772148605 | 6520 | 6520 | 6520 | 6520 | 0 |
| 414 | 20250416 | 120100 | 3772148605 | 6520 | 6520 | 6520 | 6520 | 43 |
| 415 | 20250416 | 120000 | 3771868245 | 6520 | 6520 | 6520 | 6520 | 1297 |
| 416 | 20250416 | 115900 | 3763411805 | 6530 | 6530 | 6530 | 6530 | 115 |
| 417 | 20250416 | 115800 | 3762660855 | 6520 | 6520 | 6520 | 6520 | 607 |
| 418 | 20250416 | 115700 | 3758703215 | 6520 | 6530 | 6530 | 6520 | 460 |
| 419 | 20250416 | 115600 | 3755702855 | 6530 | 6530 | 6530 | 6530 | 20 |
| 420 | 20250416 | 115500 | 3755572255 | 6530 | 6530 | 6530 | 6530 | 51 |
| 421 | 20250416 | 115400 | 3755239225 | 6530 | 6530 | 6530 | 6530 | 456 |
| 422 | 20250416 | 115300 | 3752261545 | 6530 | 6530 | 6530 | 6530 | 1343 |
| 423 | 20250416 | 115200 | 3743491755 | 6530 | 6520 | 6530 | 6520 | 266 |
| 424 | 20250416 | 115100 | 3741756935 | 6510 | 6510 | 6510 | 6510 | 485 |
| 425 | 20250416 | 115000 | 3738599585 | 6500 | 6510 | 6510 | 6500 | 942 |
| 426 | 20250416 | 114900 | 3732468165 | 6510 | 6520 | 6520 | 6510 | 127 |
| 427 | 20250416 | 114800 | 3731641375 | 6510 | 6510 | 6510 | 6510 | 423 |
| 428 | 20250416 | 114700 | 3728887645 | 6510 | 6510 | 6510 | 6510 | 213 |
| 429 | 20250416 | 114600 | 3727501015 | 6510 | 6510 | 6510 | 6510 | 885 |
| 430 | 20250416 | 114500 | 3721739665 | 6510 | 6510 | 6510 | 6510 | 679 |
| 431 | 20250416 | 114400 | 3717319375 | 6510 | 6510 | 6510 | 6510 | 51 |
| 432 | 20250416 | 114300 | 3716987365 | 6510 | 6510 | 6510 | 6500 | 116 |
| 433 | 20250416 | 114200 | 3716233315 | 6500 | 6500 | 6500 | 6500 | 0 |
| 434 | 20250416 | 114100 | 3716233315 | 6500 | 6500 | 6500 | 6500 | 92 |
| 435 | 20250416 | 114000 | 3715635315 | 6510 | 6510 | 6510 | 6500 | 4289 |
| 436 | 20250416 | 113900 | 3687716815 | 6510 | 6510 | 6510 | 6510 | 12 |
| 437 | 20250416 | 113800 | 3687638695 | 6500 | 6510 | 6510 | 6500 | 30 |
| 438 | 20250416 | 113700 | 3687443595 | 6510 | 6510 | 6510 | 6505 | 41 |
| 439 | 20250416 | 113600 | 3687176785 | 6505 | 6500 | 6505 | 6500 | 1141 |
| 440 | 20250416 | 113500 | 3679760135 | 6500 | 6500 | 6500 | 6490 | 1824 |
| 441 | 20250416 | 113400 | 3667905135 | 6500 | 6500 | 6500 | 6500 | 116 |
| 442 | 20250416 | 113300 | 3667151135 | 6500 | 6510 | 6510 | 6490 | 3293 |
| 443 | 20250416 | 113200 | 3645747345 | 6500 | 6510 | 6510 | 6500 | 2200 |
| 444 | 20250416 | 113100 | 3631446445 | 6510 | 6490 | 6510 | 6490 | 1550 |
| 445 | 20250416 | 113000 | 3621371365 | 6500 | 6500 | 6500 | 6490 | 11427 |
| 446 | 20250416 | 112900 | 3547165055 | 6510 | 6520 | 6520 | 6500 | 2437 |
| 447 | 20250416 | 112800 | 3531321395 | 6510 | 6510 | 6510 | 6500 | 1188 |
| 448 | 20250416 | 112700 | 3523595585 | 6510 | 6510 | 6520 | 6500 | 11002 |
| 449 | 20250416 | 112600 | 3452071015 | 6510 | 6510 | 6510 | 6510 | 8941 |
| 450 | 20250416 | 112500 | 3393865105 | 6510 | 6500 | 6510 | 6500 | 326 |
| 451 | 20250416 | 112400 | 3391745955 | 6510 | 6510 | 6510 | 6500 | 1124 |
| 452 | 20250416 | 112300 | 3384430095 | 6510 | 6510 | 6510 | 6510 | 110 |
| 453 | 20250416 | 112200 | 3383713995 | 6510 | 6510 | 6510 | 6510 | 60 |
| 454 | 20250416 | 112100 | 3383323395 | 6510 | 6510 | 6510 | 6510 | 303 |
| 455 | 20250416 | 112000 | 3381350865 | 6510 | 6500 | 6510 | 6500 | 755 |
| 456 | 20250416 | 111900 | 3376436865 | 6510 | 6510 | 6510 | 6500 | 1758 |
| 457 | 20250416 | 111800 | 3365009315 | 6510 | 6520 | 6520 | 6510 | 48 |
| 458 | 20250416 | 111700 | 3364696825 | 6510 | 6510 | 6520 | 6510 | 5262 |
| 459 | 20250416 | 111600 | 3330441195 | 6510 | 6510 | 6510 | 6510 | 2165 |
| 460 | 20250416 | 111500 | 3316347045 | 6510 | 6510 | 6510 | 6510 | 1483 |
| 461 | 20250416 | 111400 | 3306692715 | 6510 | 6520 | 6520 | 6510 | 3648 |
| 462 | 20250416 | 111300 | 3282944225 | 6510 | 6510 | 6510 | 6510 | 1876 |
| 463 | 20250416 | 111200 | 3270731465 | 6510 | 6510 | 6510 | 6510 | 395 |
| 464 | 20250416 | 111100 | 3268160015 | 6510 | 6520 | 6520 | 6510 | 446 |
| 465 | 20250416 | 111000 | 3265256095 | 6510 | 6510 | 6520 | 6510 | 1089 |
| 466 | 20250416 | 110900 | 3258165915 | 6520 | 6510 | 6520 | 6510 | 1075 |
| 467 | 20250416 | 110800 | 3251167655 | 6510 | 6520 | 6520 | 6510 | 5067 |
| 468 | 20250416 | 110700 | 3218178335 | 6520 | 6520 | 6520 | 6510 | 753 |
| 469 | 20250416 | 110600 | 3213270245 | 6520 | 6520 | 6570 | 6510 | 4703 |
| 470 | 20250416 | 110500 | 3182423485 | 6520 | 6520 | 6520 | 6510 | 2930 |
| 471 | 20250416 | 110400 | 3163322175 | 6520 | 6520 | 6520 | 6510 | 300 |
| 472 | 20250416 | 110300 | 3161367550 | 6520 | 6520 | 6520 | 6520 | 827 |
| 473 | 20250416 | 110200 | 3155975510 | 6520 | 6520 | 6520 | 6520 | 12 |
| 474 | 20250416 | 110100 | 3155897270 | 6520 | 6520 | 6520 | 6520 | 1038 |
| 475 | 20250416 | 110000 | 3149129510 | 6520 | 6520 | 6520 | 6520 | 804 |
| 476 | 20250416 | 105900 | 3143887430 | 6520 | 6510 | 6520 | 6510 | 2393 |
| 477 | 20250416 | 105800 | 3128294840 | 6520 | 6520 | 6520 | 6510 | 312 |
| 478 | 20250416 | 105700 | 3126261600 | 6520 | 6520 | 6520 | 6510 | 235 |
| 479 | 20250416 | 105600 | 3124730500 | 6520 | 6530 | 6530 | 6520 | 10559 |
| 480 | 20250416 | 105500 | 3055885220 | 6530 | 6530 | 6530 | 6520 | 2876 |
| 481 | 20250416 | 105400 | 3037111940 | 6540 | 6540 | 6540 | 6540 | 72 |
| 482 | 20250416 | 105300 | 3036641060 | 6540 | 6540 | 6540 | 6540 | 23 |
| 483 | 20250416 | 105200 | 3036490640 | 6540 | 6545 | 6545 | 6540 | 808 |
| 484 | 20250416 | 105100 | 3031206310 | 6545 | 6540 | 6545 | 6540 | 617 |
| 485 | 20250416 | 105000 | 3027171005 | 6540 | 6540 | 6540 | 6530 | 85 |
| 486 | 20250416 | 104900 | 3026615515 | 6540 | 6530 | 6540 | 6530 | 5163 |
| 487 | 20250416 | 104800 | 2992901115 | 6530 | 6530 | 6530 | 6530 | 152 |
| 488 | 20250416 | 104700 | 2991908555 | 6530 | 6520 | 6530 | 6520 | 925 |
| 489 | 20250416 | 104600 | 2985877515 | 6520 | 6520 | 6530 | 6510 | 1800 |
| 490 | 20250416 | 104500 | 2974150895 | 6530 | 6530 | 6530 | 6530 | 2350 |
| 491 | 20250416 | 104400 | 2958805395 | 6540 | 6540 | 6540 | 6540 | 2 |
| 492 | 20250416 | 104300 | 2958792315 | 6540 | 6540 | 6540 | 6530 | 272 |
| 493 | 20250416 | 104200 | 2957015745 | 6540 | 6540 | 6540 | 6530 | 2326 |
| 494 | 20250416 | 104100 | 2941803805 | 6540 | 6520 | 6540 | 6510 | 1766 |
| 495 | 20250416 | 104000 | 2930294665 | 6520 | 6540 | 6540 | 6520 | 220 |
| 496 | 20250416 | 103900 | 2928857225 | 6540 | 6520 | 6540 | 6510 | 5408 |
| 497 | 20250416 | 103800 | 2893550325 | 6520 | 6530 | 6540 | 6510 | 17206 |
| 498 | 20250416 | 103700 | 2781314395 | 6530 | 6540 | 6540 | 6530 | 1108 |
| 499 | 20250416 | 103600 | 2774070875 | 6540 | 6540 | 6540 | 6540 | 2181 |
| 500 | 20250416 | 103500 | 2759807135 | 6540 | 6540 | 6540 | 6540 | 366 |
| 501 | 20250416 | 103400 | 2757413495 | 6540 | 6540 | 6540 | 6540 | 308 |
| 502 | 20250416 | 103300 | 2755399175 | 6540 | 6540 | 6540 | 6540 | 220 |
| 503 | 20250416 | 103200 | 2753960375 | 6540 | 6540 | 6540 | 6540 | 127 |
| 504 | 20250416 | 103100 | 2753129795 | 6530 | 6550 | 6550 | 6530 | 7958 |
| 505 | 20250416 | 103000 | 2701097115 | 6550 | 6550 | 6550 | 6540 | 896 |
| 506 | 20250416 | 102900 | 2695236995 | 6550 | 6540 | 6550 | 6540 | 81 |
| 507 | 20250416 | 102800 | 2694707245 | 6550 | 6540 | 6550 | 6540 | 408 |
| 508 | 20250416 | 102700 | 2692036635 | 6540 | 6540 | 6550 | 6540 | 1203 |
| 509 | 20250416 | 102600 | 2684168985 | 6540 | 6540 | 6540 | 6540 | 1160 |
| 510 | 20250416 | 102500 | 2676582585 | 6540 | 6540 | 6540 | 6540 | 13 |
| 511 | 20250416 | 102400 | 2676497565 | 6530 | 6530 | 6540 | 6530 | 812 |
| 512 | 20250416 | 102300 | 2671188155 | 6540 | 6530 | 6540 | 6530 | 355 |
| 513 | 20250416 | 102200 | 2668868255 | 6530 | 6540 | 6550 | 6530 | 3147 |
| 514 | 20250416 | 102100 | 2648286605 | 6550 | 6550 | 6550 | 6550 | 98 |
| 515 | 20250416 | 102000 | 2647644705 | 6550 | 6550 | 6550 | 6540 | 561 |
| 516 | 20250416 | 101900 | 2643971285 | 6550 | 6560 | 6560 | 6550 | 1253 |
| 517 | 20250416 | 101800 | 2635762615 | 6560 | 6560 | 6570 | 6560 | 1688 |
| 518 | 20250416 | 101700 | 2624689065 | 6560 | 6560 | 6560 | 6550 | 604 |
| 519 | 20250416 | 101600 | 2620728825 | 6560 | 6560 | 6560 | 6560 | 251 |
| 520 | 20250416 | 101500 | 2619082265 | 6560 | 6560 | 6560 | 6550 | 2491 |
| 521 | 20250416 | 101400 | 2602744815 | 6570 | 6570 | 6570 | 6570 | 377 |
| 522 | 20250416 | 101300 | 2600267925 | 6570 | 6580 | 6590 | 6570 | 768 |
| 523 | 20250416 | 101200 | 2595218205 | 6580 | 6570 | 6580 | 6570 | 1384 |
| 524 | 20250416 | 101100 | 2586114365 | 6570 | 6570 | 6570 | 6570 | 13 |
| 525 | 20250416 | 101000 | 2586028955 | 6570 | 6580 | 6580 | 6570 | 388 |
| 526 | 20250416 | 100900 | 2583479635 | 6580 | 6570 | 6580 | 6570 | 1162 |
| 527 | 20250416 | 100800 | 2575845285 | 6580 | 6580 | 6580 | 6570 | 222 |
| 528 | 20250416 | 100700 | 2574386345 | 6570 | 6570 | 6570 | 6570 | 1498 |
| 529 | 20250416 | 100600 | 2564544485 | 6570 | 6550 | 6570 | 6550 | 1108 |
| 530 | 20250416 | 100500 | 2557279225 | 6550 | 6550 | 6550 | 6550 | 265 |
| 531 | 20250416 | 100400 | 2555543475 | 6550 | 6540 | 6550 | 6540 | 907 |
| 532 | 20250416 | 100300 | 2549604125 | 6550 | 6550 | 6550 | 6540 | 241 |
| 533 | 20250416 | 100200 | 2548025625 | 6550 | 6550 | 6550 | 6550 | 118 |
| 534 | 20250416 | 100100 | 2547252725 | 6550 | 6550 | 6550 | 6550 | 208 |
| 535 | 20250416 | 100000 | 2545890325 | 6540 | 6540 | 6550 | 6540 | 75 |
| 536 | 20250416 | 095900 | 2545399405 | 6540 | 6550 | 6550 | 6540 | 755 |
| 537 | 20250416 | 095800 | 2540454395 | 6540 | 6540 | 6550 | 6540 | 701 |
| 538 | 20250416 | 095700 | 2535867815 | 6540 | 6540 | 6540 | 6530 | 1515 |
| 539 | 20250416 | 095600 | 2525959855 | 6540 | 6530 | 6540 | 6530 | 459 |
| 540 | 20250416 | 095500 | 2522960105 | 6530 | 6540 | 6540 | 6530 | 774 |
| 541 | 20250416 | 095400 | 2517898195 | 6540 | 6520 | 6540 | 6510 | 1661 |
| 542 | 20250416 | 095300 | 2507075935 | 6520 | 6520 | 6520 | 6520 | 0 |
| 543 | 20250416 | 095200 | 2507075935 | 6520 | 6530 | 6540 | 6520 | 2688 |
| 544 | 20250416 | 095100 | 2489538145 | 6540 | 6550 | 6550 | 6530 | 1441 |
| 545 | 20250416 | 095000 | 2480113665 | 6550 | 6540 | 6550 | 6540 | 213 |
| 546 | 20250416 | 094900 | 2478720515 | 6530 | 6520 | 6530 | 6510 | 4065 |
| 547 | 20250416 | 094800 | 2452191195 | 6530 | 6520 | 6530 | 6520 | 1113 |
| 548 | 20250416 | 094700 | 2444930065 | 6520 | 6520 | 6520 | 6520 | 643 |
| 549 | 20250416 | 094600 | 2440737705 | 6520 | 6520 | 6520 | 6510 | 1389 |
| 550 | 20250416 | 094500 | 2431681935 | 6520 | 6530 | 6530 | 6510 | 1332 |
| 551 | 20250416 | 094400 | 2423010545 | 6530 | 6520 | 6530 | 6510 | 3757 |
| 552 | 20250416 | 094300 | 2398546205 | 6520 | 6520 | 6530 | 6520 | 432 |
| 553 | 20250416 | 094200 | 2395727255 | 6520 | 6520 | 6540 | 6510 | 9857 |
| 554 | 20250416 | 094100 | 2331446445 | 6520 | 6510 | 6520 | 6510 | 106 |
| 555 | 20250416 | 094000 | 2330756325 | 6510 | 6500 | 6510 | 6500 | 3678 |
| 556 | 20250416 | 093900 | 2306818225 | 6500 | 6505 | 6510 | 6500 | 5745 |
| 557 | 20250416 | 093800 | 2269475515 | 6510 | 6510 | 6520 | 6500 | 9029 |
| 558 | 20250416 | 093700 | 2210707015 | 6510 | 6520 | 6520 | 6510 | 692 |
| 559 | 20250416 | 093600 | 2206200645 | 6510 | 6520 | 6520 | 6510 | 5704 |
| 560 | 20250416 | 093500 | 2169031385 | 6530 | 6520 | 6530 | 6520 | 1593 |
| 561 | 20250416 | 093400 | 2158635715 | 6520 | 6530 | 6530 | 6510 | 8913 |
| 562 | 20250416 | 093300 | 2100502055 | 6540 | 6550 | 6550 | 6540 | 1791 |
| 563 | 20250416 | 093200 | 2088787395 | 6550 | 6560 | 6560 | 6550 | 1065 |
| 564 | 20250416 | 093100 | 2081810115 | 6560 | 6550 | 6560 | 6540 | 1105 |
| 565 | 20250416 | 093000 | 2074567455 | 6530 | 6570 | 6570 | 6520 | 8566 |
| 566 | 20250416 | 092900 | 2018521175 | 6570 | 6570 | 6580 | 6560 | 2502 |
| 567 | 20250416 | 092800 | 2002090125 | 6570 | 6580 | 6590 | 6560 | 1073 |
| 568 | 20250416 | 092700 | 1995032165 | 6570 | 6560 | 6580 | 6550 | 2639 |
| 569 | 20250416 | 092600 | 1977714775 | 6560 | 6560 | 6560 | 6550 | 1295 |
| 570 | 20250416 | 092500 | 1969220735 | 6560 | 6560 | 6570 | 6560 | 36 |
| 571 | 20250416 | 092400 | 1968984565 | 6550 | 6550 | 6560 | 6530 | 2064 |
| 572 | 20250416 | 092300 | 1955469040 | 6560 | 6550 | 6600 | 6550 | 4382 |
| 573 | 20250416 | 092200 | 1926642480 | 6550 | 6560 | 6560 | 6550 | 2036 |
| 574 | 20250416 | 092100 | 1913298700 | 6560 | 6540 | 6560 | 6530 | 3834 |
| 575 | 20250416 | 092000 | 1888219860 | 6540 | 6540 | 6540 | 6530 | 854 |
| 576 | 20250416 | 091900 | 1882635360 | 6520 | 6520 | 6530 | 6520 | 1783 |
| 577 | 20250416 | 091800 | 1871009620 | 6520 | 6510 | 6520 | 6510 | 3528 |
| 578 | 20250416 | 091700 | 1848032150 | 6510 | 6510 | 6520 | 6500 | 5651 |
| 579 | 20250416 | 091600 | 1811264740 | 6510 | 6520 | 6530 | 6510 | 2087 |
| 580 | 20250416 | 091500 | 1797657120 | 6520 | 6530 | 6530 | 6520 | 892 |
| 581 | 20250416 | 091400 | 1791836435 | 6530 | 6520 | 6530 | 6520 | 999 |
| 582 | 20250416 | 091300 | 1785321570 | 6520 | 6520 | 6520 | 6500 | 7099 |
| 583 | 20250416 | 091200 | 1739068530 | 6520 | 6540 | 6540 | 6520 | 7012 |
| 584 | 20250416 | 091100 | 1693342880 | 6540 | 6540 | 6550 | 6520 | 7295 |
| 585 | 20250416 | 091000 | 1645671670 | 6530 | 6510 | 6530 | 6510 | 10125 |
| 586 | 20250416 | 090900 | 1579624990 | 6510 | 6490 | 6520 | 6490 | 6000 |
| 587 | 20250416 | 090800 | 1540574850 | 6490 | 6520 | 6530 | 6460 | 33928 |
| 588 | 20250416 | 090700 | 1320485150 | 6530 | 6510 | 6530 | 6510 | 4218 |
| 589 | 20250416 | 090600 | 1292993340 | 6510 | 6540 | 6550 | 6490 | 25529 |
| 590 | 20250416 | 090500 | 1126722620 | 6530 | 6590 | 6590 | 6530 | 50330 |
| 591 | 20250416 | 090400 | 796720660 | 6590 | 6610 | 6610 | 6590 | 9634 |
| 592 | 20250416 | 090300 | 733139640 | 6620 | 6560 | 6630 | 6560 | 4655 |
| 593 | 20250416 | 090200 | 702410010 | 6590 | 6630 | 6650 | 6560 | 58123 |
| 594 | 20250416 | 090100 | 318439750 | 6630 | 6670 | 6670 | 6620 | 8815 |
| 595 | 20250416 | 090000 | 259997090 | 6630 | 6650 | 6690 | 6600 | 39178 |