31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 184300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 3 | 20250404 | 184200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20250404 | 184100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20250404 | 184000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20250404 | 183900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20250404 | 183800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20250404 | 183700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20250404 | 183600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20250404 | 183500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20250404 | 183400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20250404 | 183300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20250404 | 183200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20250404 | 183100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20250404 | 183000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20250404 | 182900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20250404 | 182800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20250404 | 182700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20250404 | 182600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20250404 | 182500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20250404 | 182400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20250404 | 182300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20250404 | 182200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20250404 | 182100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20250404 | 182000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20250404 | 181900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20250404 | 181800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20250404 | 181700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20250404 | 181600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20250404 | 181500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20250404 | 181400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20250404 | 181300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 33 | 20250404 | 181200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20250404 | 181100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20250404 | 181000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20250404 | 180900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20250404 | 180800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20250404 | 180700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20250404 | 180600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20250404 | 180500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20250404 | 180400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20250404 | 180300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20250404 | 180200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20250404 | 180100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20250404 | 180000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20250404 | 175900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20250404 | 175800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20250404 | 175700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20250404 | 175600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20250404 | 175500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20250404 | 175400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20250404 | 175300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20250404 | 175200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20250404 | 175100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20250404 | 175000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20250404 | 174900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20250404 | 174800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20250404 | 174700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20250404 | 174600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20250404 | 174500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20250404 | 174400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20250404 | 174300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 63 | 20250404 | 174200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20250404 | 174100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20250404 | 174000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20250404 | 173900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20250404 | 173800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20250404 | 173700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20250404 | 173600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20250404 | 173500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20250404 | 173400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20250404 | 173300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20250404 | 173200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20250404 | 173100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20250404 | 173000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20250404 | 172900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20250404 | 172800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20250404 | 172700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20250404 | 172600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20250404 | 172500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20250404 | 172400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20250404 | 172300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20250404 | 172200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20250404 | 172100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20250404 | 172000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20250404 | 171900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20250404 | 171800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20250404 | 171700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20250404 | 171600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20250404 | 171500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20250404 | 171400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20250404 | 171300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 93 | 20250404 | 171200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20250404 | 171100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20250404 | 171000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20250404 | 170900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20250404 | 170800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20250404 | 170700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20250404 | 170600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20250404 | 170500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20250404 | 170400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20250404 | 170300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20250404 | 170200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20250404 | 170100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20250404 | 170000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20250404 | 165900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20250404 | 165800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20250404 | 165700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20250404 | 165600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20250404 | 165500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20250404 | 165400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20250404 | 165300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20250404 | 165200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20250404 | 165100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20250404 | 165000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20250404 | 164900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20250404 | 164800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20250404 | 164700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20250404 | 164600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20250404 | 164500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20250404 | 164400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20250404 | 164300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 123 | 20250404 | 164200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20250404 | 164100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20250404 | 164000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20250404 | 163900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20250404 | 163800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20250404 | 163700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20250404 | 163600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20250404 | 163500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20250404 | 163400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20250404 | 163300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20250404 | 163200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20250404 | 163100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20250404 | 163000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20250404 | 162900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20250404 | 162800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20250404 | 162700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20250404 | 162600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20250404 | 162500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20250404 | 162400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20250404 | 162300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20250404 | 162200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20250404 | 162100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20250404 | 162000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20250404 | 161900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20250404 | 161800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20250404 | 161700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20250404 | 161600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20250404 | 161500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20250404 | 161400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20250404 | 161300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 153 | 20250404 | 161200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20250404 | 161100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20250404 | 161000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20250404 | 160900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20250404 | 160800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20250404 | 160700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20250404 | 160600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20250404 | 160500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20250404 | 160400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20250404 | 160300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20250404 | 160200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20250404 | 160100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20250404 | 160000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20250404 | 155900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20250404 | 155800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20250404 | 155700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20250404 | 155600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20250404 | 155500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20250404 | 155400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20250404 | 155300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20250404 | 155200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20250404 | 155100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20250404 | 155000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20250404 | 154900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20250404 | 154800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20250404 | 154700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20250404 | 154600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20250404 | 154500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20250404 | 154400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20250404 | 154300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 183 | 20250404 | 154200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20250404 | 154100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20250404 | 154000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20250404 | 153900 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20250404 | 153800 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20250404 | 153700 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20250404 | 153600 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20250404 | 153500 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20250404 | 153400 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20250404 | 153300 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20250404 | 153200 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20250404 | 153100 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20250404 | 153000 | 2211383345 | 14000 | 14000 | 14000 | 14000 | 10346 |
| 196 | 20250404 | 152900 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20250404 | 152800 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20250404 | 152700 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20250404 | 152600 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20250404 | 152500 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20250404 | 152400 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20250404 | 152300 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20250404 | 152200 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20250404 | 152100 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20250404 | 152000 | 2066539345 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20250404 | 151900 | 2066539345 | 14000 | 13990 | 14000 | 13990 | 173 |
| 207 | 20250404 | 151800 | 2064117365 | 14000 | 14000 | 14000 | 14000 | 311 |
| 208 | 20250404 | 151700 | 2059763365 | 14000 | 14000 | 14000 | 13990 | 222 |
| 209 | 20250404 | 151600 | 2056655495 | 14000 | 14020 | 14030 | 14000 | 144 |
| 210 | 20250404 | 151500 | 2054636025 | 14000 | 14020 | 14020 | 14000 | 97 |
| 211 | 20250404 | 151400 | 2053277445 | 14020 | 14020 | 14030 | 14020 | 82 |
| 212 | 20250404 | 151300 | 2052127035 | 14020 | 14000 | 14020 | 14000 | 95 |
| 213 | 20250404 | 151200 | 2050796015 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20250404 | 151100 | 2050796015 | 14000 | 14010 | 14010 | 14000 | 589 |
| 215 | 20250404 | 151000 | 2042544645 | 14010 | 14000 | 14010 | 14000 | 49 |
| 216 | 20250404 | 150900 | 2041858535 | 13980 | 14010 | 14010 | 13980 | 178 |
| 217 | 20250404 | 150800 | 2039369005 | 13980 | 13990 | 13990 | 13980 | 30 |
| 218 | 20250404 | 150700 | 2038949425 | 13990 | 14000 | 14030 | 13970 | 528 |
| 219 | 20250404 | 150600 | 2031552645 | 14010 | 14000 | 14010 | 13970 | 882 |
| 220 | 20250404 | 150500 | 2019221065 | 14000 | 14000 | 14030 | 14000 | 1524 |
| 221 | 20250404 | 150400 | 1997885005 | 14000 | 14010 | 14020 | 14000 | 1230 |
| 222 | 20250404 | 150300 | 1980659855 | 14000 | 14050 | 14050 | 13980 | 1767 |
| 223 | 20250404 | 150200 | 1955918175 | 14070 | 14050 | 14070 | 14050 | 25 |
| 224 | 20250404 | 150100 | 1955566905 | 14070 | 14050 | 14070 | 14050 | 200 |
| 225 | 20250404 | 150000 | 1952755455 | 14050 | 14070 | 14090 | 14050 | 633 |
| 226 | 20250404 | 145900 | 1943853315 | 14070 | 14070 | 14070 | 14070 | 357 |
| 227 | 20250404 | 145800 | 1938830325 | 14050 | 14050 | 14050 | 14050 | 33 |
| 228 | 20250404 | 145700 | 1938366675 | 14050 | 14090 | 14120 | 14050 | 5776 |
| 229 | 20250404 | 145600 | 1856943625 | 14090 | 14010 | 14090 | 14010 | 3107 |
| 230 | 20250404 | 145500 | 1813252815 | 13995 | 13980 | 14000 | 13980 | 348 |
| 231 | 20250404 | 145400 | 1808382205 | 13980 | 13950 | 13980 | 13950 | 429 |
| 232 | 20250404 | 145300 | 1802392025 | 13930 | 13970 | 13970 | 13930 | 2000 |
| 233 | 20250404 | 145200 | 1774504185 | 13970 | 13970 | 13970 | 13970 | 0 |
| 234 | 20250404 | 145100 | 1774504185 | 13970 | 13970 | 13970 | 13920 | 368 |
| 235 | 20250404 | 145000 | 1769370445 | 13910 | 13940 | 14000 | 13910 | 1443 |
| 236 | 20250404 | 144900 | 1749231905 | 13940 | 13910 | 13940 | 13910 | 216 |
| 237 | 20250404 | 144800 | 1746222225 | 13910 | 13910 | 13910 | 13910 | 218 |
| 238 | 20250404 | 144700 | 1743189845 | 13910 | 13920 | 13920 | 13910 | 665 |
| 239 | 20250404 | 144600 | 1733938245 | 13910 | 13930 | 13930 | 13910 | 834 |
| 240 | 20250404 | 144500 | 1722327525 | 13930 | 13930 | 13930 | 13930 | 160 |
| 241 | 20250404 | 144400 | 1720098725 | 13930 | 13930 | 13930 | 13930 | 61 |
| 242 | 20250404 | 144300 | 1719248995 | 13940 | 14000 | 14000 | 13940 | 249 |
| 243 | 20250404 | 144200 | 1715773315 | 14000 | 14010 | 14010 | 13990 | 5285 |
| 244 | 20250404 | 144100 | 1641781765 | 14030 | 13970 | 14030 | 13970 | 1335 |
| 245 | 20250404 | 144000 | 1623101995 | 13970 | 14030 | 14030 | 13970 | 2468 |
| 246 | 20250404 | 143900 | 1588564795 | 14030 | 14060 | 14070 | 14030 | 2593 |
| 247 | 20250404 | 143800 | 1552137125 | 14060 | 14030 | 14070 | 14020 | 946 |
| 248 | 20250404 | 143700 | 1538841625 | 14010 | 14010 | 14010 | 13990 | 1048 |
| 249 | 20250404 | 143600 | 1524159445 | 14010 | 14000 | 14010 | 13980 | 122 |
| 250 | 20250404 | 143500 | 1522451635 | 14000 | 14000 | 14010 | 13990 | 368 |
| 251 | 20250404 | 143400 | 1517297785 | 14010 | 13980 | 14010 | 13980 | 243 |
| 252 | 20250404 | 143300 | 1513894325 | 13980 | 13950 | 13980 | 13950 | 36 |
| 253 | 20250404 | 143200 | 1513391735 | 14000 | 13960 | 14000 | 13950 | 491 |
| 254 | 20250404 | 143100 | 1506536185 | 13960 | 14000 | 14040 | 13950 | 1541 |
| 255 | 20250404 | 143000 | 1484965855 | 14050 | 13910 | 14050 | 13900 | 4725 |
| 256 | 20250404 | 142900 | 1418946865 | 13920 | 13900 | 13920 | 13890 | 345 |
| 257 | 20250404 | 142800 | 1414146115 | 13900 | 13830 | 13910 | 13830 | 5269 |
| 258 | 20250404 | 142700 | 1341070745 | 13830 | 13830 | 13840 | 13830 | 148 |
| 259 | 20250404 | 142600 | 1339023765 | 13830 | 13770 | 13850 | 13770 | 6161 |
| 260 | 20250404 | 142500 | 1253971725 | 13760 | 13720 | 13760 | 13690 | 7406 |
| 261 | 20250404 | 142400 | 1152169355 | 13740 | 13700 | 13750 | 13700 | 857 |
| 262 | 20250404 | 142300 | 1140397615 | 13700 | 13730 | 13730 | 13700 | 402 |
| 263 | 20250404 | 142200 | 1134889455 | 13730 | 13730 | 13730 | 13730 | 2 |
| 264 | 20250404 | 142100 | 1134861995 | 13730 | 13730 | 13750 | 13730 | 380 |
| 265 | 20250404 | 142000 | 1129641575 | 13730 | 13730 | 13730 | 13730 | 101 |
| 266 | 20250404 | 141900 | 1128254845 | 13730 | 13730 | 13740 | 13730 | 62 |
| 267 | 20250404 | 141800 | 1127403485 | 13740 | 13730 | 13740 | 13730 | 89 |
| 268 | 20250404 | 141700 | 1126181505 | 13730 | 13730 | 13730 | 13730 | 0 |
| 269 | 20250404 | 141600 | 1126181505 | 13730 | 13730 | 13730 | 13730 | 0 |
| 270 | 20250404 | 141500 | 1126181505 | 13730 | 13730 | 13730 | 13730 | 192 |
| 271 | 20250404 | 141400 | 1123545345 | 13730 | 13740 | 13740 | 13730 | 88 |
| 272 | 20250404 | 141300 | 1122337095 | 13760 | 13760 | 13760 | 13760 | 40 |
| 273 | 20250404 | 141200 | 1121786695 | 13760 | 13760 | 13760 | 13760 | 61 |
| 274 | 20250404 | 141100 | 1120947335 | 13760 | 13760 | 13760 | 13760 | 0 |
| 275 | 20250404 | 141000 | 1120947335 | 13760 | 13760 | 13760 | 13760 | 10 |
| 276 | 20250404 | 140900 | 1120809735 | 13730 | 13780 | 13780 | 13730 | 91 |
| 277 | 20250404 | 140800 | 1119556845 | 13780 | 13750 | 13780 | 13750 | 281 |
| 278 | 20250404 | 140700 | 1115687665 | 13760 | 13750 | 13770 | 13740 | 769 |
| 279 | 20250404 | 140600 | 1105112325 | 13750 | 13700 | 13750 | 13700 | 1745 |
| 280 | 20250404 | 140500 | 1081140135 | 13700 | 13700 | 13700 | 13700 | 1 |
| 281 | 20250404 | 140400 | 1081126435 | 13710 | 13710 | 13710 | 13710 | 0 |
| 282 | 20250404 | 140300 | 1081126435 | 13710 | 13690 | 13720 | 13690 | 53 |
| 283 | 20250404 | 140200 | 1080399315 | 13720 | 13690 | 13730 | 13690 | 171 |
| 284 | 20250404 | 140100 | 1078052685 | 13720 | 13690 | 13720 | 13690 | 26 |
| 285 | 20250404 | 140000 | 1077696165 | 13690 | 13670 | 13690 | 13660 | 225 |
| 286 | 20250404 | 135900 | 1074620435 | 13690 | 13690 | 13690 | 13690 | 0 |
| 287 | 20250404 | 135800 | 1074620435 | 13690 | 13690 | 13690 | 13690 | 974 |
| 288 | 20250404 | 135700 | 1061286375 | 13700 | 13700 | 13700 | 13700 | 0 |
| 289 | 20250404 | 135600 | 1061286375 | 13700 | 13700 | 13700 | 13700 | 6 |
| 290 | 20250404 | 135500 | 1061204175 | 13700 | 13720 | 13720 | 13700 | 11 |
| 291 | 20250404 | 135400 | 1061053455 | 13700 | 13700 | 13700 | 13700 | 13 |
| 292 | 20250404 | 135300 | 1060875355 | 13690 | 13700 | 13700 | 13670 | 974 |
| 293 | 20250404 | 135200 | 1047533015 | 13700 | 13700 | 13700 | 13700 | 0 |
| 294 | 20250404 | 135100 | 1047533015 | 13700 | 13670 | 13710 | 13670 | 1205 |
| 295 | 20250404 | 135000 | 1031024325 | 13650 | 13650 | 13650 | 13650 | 0 |
| 296 | 20250404 | 134900 | 1031024325 | 13650 | 13650 | 13650 | 13650 | 5 |
| 297 | 20250404 | 134800 | 1030956075 | 13630 | 13620 | 13630 | 13620 | 14 |
| 298 | 20250404 | 134700 | 1030765365 | 13620 | 13620 | 13620 | 13620 | 0 |
| 299 | 20250404 | 134600 | 1030765365 | 13620 | 13560 | 13620 | 13560 | 42 |
| 300 | 20250404 | 134500 | 1030194745 | 13560 | 13510 | 13560 | 13510 | 8 |
| 301 | 20250404 | 134400 | 1030086395 | 13550 | 13540 | 13570 | 13500 | 460 |
| 302 | 20250404 | 134300 | 1023869125 | 13540 | 13540 | 13540 | 13540 | 346 |
| 303 | 20250404 | 134200 | 1019184285 | 13580 | 13580 | 13580 | 13540 | 211 |
| 304 | 20250404 | 134100 | 1016324235 | 13590 | 13600 | 13600 | 13590 | 301 |
| 305 | 20250404 | 134000 | 1012232235 | 13600 | 13600 | 13600 | 13600 | 100 |
| 306 | 20250404 | 133900 | 1010872235 | 13600 | 13600 | 13600 | 13600 | 0 |
| 307 | 20250404 | 133800 | 1010872235 | 13600 | 13610 | 13610 | 13600 | 74 |
| 308 | 20250404 | 133700 | 1009865525 | 13630 | 13660 | 13660 | 13600 | 627 |
| 309 | 20250404 | 133600 | 1001323205 | 13720 | 13700 | 13720 | 13660 | 164 |
| 310 | 20250404 | 133500 | 999081645 | 13700 | 13730 | 13750 | 13700 | 179 |
| 311 | 20250404 | 133400 | 996626925 | 13760 | 13750 | 13760 | 13730 | 77 |
| 312 | 20250404 | 133300 | 995568975 | 13750 | 13760 | 13760 | 13750 | 23 |
| 313 | 20250404 | 133200 | 995252555 | 13760 | 13750 | 13770 | 13750 | 186 |
| 314 | 20250404 | 133100 | 992693815 | 13750 | 13740 | 13750 | 13740 | 32 |
| 315 | 20250404 | 133000 | 992254115 | 13740 | 13730 | 13750 | 13730 | 172 |
| 316 | 20250404 | 132900 | 989890935 | 13730 | 13730 | 13730 | 13730 | 39 |
| 317 | 20250404 | 132800 | 989355465 | 13710 | 13710 | 13720 | 13700 | 265 |
| 318 | 20250404 | 132700 | 985722315 | 13710 | 13740 | 13740 | 13700 | 1248 |
| 319 | 20250404 | 132600 | 968575025 | 13740 | 13690 | 13750 | 13680 | 2935 |
| 320 | 20250404 | 132500 | 928341725 | 13680 | 13680 | 13690 | 13680 | 608 |
| 321 | 20250404 | 132400 | 920018265 | 13680 | 13690 | 13690 | 13680 | 366 |
| 322 | 20250404 | 132300 | 915009045 | 13650 | 13680 | 13690 | 13650 | 345 |
| 323 | 20250404 | 132200 | 910291805 | 13690 | 13670 | 13690 | 13610 | 1491 |
| 324 | 20250404 | 132100 | 889947825 | 13680 | 13680 | 13680 | 13680 | 0 |
| 325 | 20250404 | 132000 | 889947825 | 13680 | 13710 | 13710 | 13680 | 848 |
| 326 | 20250404 | 131900 | 878338405 | 13720 | 13720 | 13720 | 13720 | 72 |
| 327 | 20250404 | 131800 | 877350565 | 13720 | 13720 | 13720 | 13720 | 34 |
| 328 | 20250404 | 131700 | 876884085 | 13730 | 13730 | 13730 | 13730 | 0 |
| 329 | 20250404 | 131600 | 876884085 | 13730 | 13730 | 13730 | 13730 | 5 |
| 330 | 20250404 | 131500 | 876815435 | 13720 | 13700 | 13720 | 13700 | 135 |
| 331 | 20250404 | 131400 | 874964235 | 13705 | 13705 | 13705 | 13705 | 0 |
| 332 | 20250404 | 131300 | 874964235 | 13705 | 13690 | 13705 | 13690 | 54 |
| 333 | 20250404 | 131200 | 874224225 | 13680 | 13690 | 13690 | 13680 | 300 |
| 334 | 20250404 | 131100 | 870119795 | 13720 | 13690 | 13720 | 13690 | 155 |
| 335 | 20250404 | 131000 | 867996065 | 13690 | 13690 | 13690 | 13690 | 301 |
| 336 | 20250404 | 130900 | 863875375 | 13740 | 13740 | 13740 | 13730 | 417 |
| 337 | 20250404 | 130800 | 858148705 | 13770 | 13780 | 13780 | 13760 | 153 |
| 338 | 20250404 | 130700 | 856041275 | 13780 | 13720 | 13800 | 13720 | 667 |
| 339 | 20250404 | 130600 | 846862695 | 13710 | 13690 | 13710 | 13690 | 725 |
| 340 | 20250404 | 130500 | 836927125 | 13700 | 13700 | 13700 | 13700 | 135 |
| 341 | 20250404 | 130400 | 835077625 | 13700 | 13700 | 13700 | 13700 | 34 |
| 342 | 20250404 | 130300 | 834611825 | 13700 | 13700 | 13700 | 13700 | 288 |
| 343 | 20250404 | 130200 | 830666225 | 13700 | 13730 | 13730 | 13680 | 698 |
| 344 | 20250404 | 130100 | 821096975 | 13710 | 13790 | 13800 | 13710 | 407 |
| 345 | 20250404 | 130000 | 815497945 | 13780 | 13680 | 13810 | 13680 | 5001 |
| 346 | 20250404 | 125900 | 746539215 | 13670 | 13620 | 13670 | 13600 | 625 |
| 347 | 20250404 | 125800 | 738008415 | 13610 | 13550 | 13610 | 13550 | 313 |
| 348 | 20250404 | 125700 | 733759675 | 13550 | 13550 | 13550 | 13550 | 0 |
| 349 | 20250404 | 125600 | 733759675 | 13550 | 13550 | 13550 | 13550 | 1 |
| 350 | 20250404 | 125500 | 733746125 | 13540 | 13540 | 13550 | 13530 | 351 |
| 351 | 20250404 | 125400 | 728991725 | 13500 | 13500 | 13500 | 13500 | 0 |
| 352 | 20250404 | 125300 | 728991725 | 13500 | 13560 | 13560 | 13500 | 319 |
| 353 | 20250404 | 125200 | 724672845 | 13570 | 13580 | 13590 | 13570 | 3 |
| 354 | 20250404 | 125100 | 724632105 | 13590 | 13590 | 13590 | 13590 | 0 |
| 355 | 20250404 | 125000 | 724632105 | 13590 | 13590 | 13590 | 13590 | 0 |
| 356 | 20250404 | 124900 | 724632105 | 13590 | 13590 | 13590 | 13590 | 0 |
| 357 | 20250404 | 124800 | 724632105 | 13590 | 13590 | 13590 | 13590 | 59 |
| 358 | 20250404 | 124700 | 723830295 | 13600 | 13610 | 13610 | 13600 | 86 |
| 359 | 20250404 | 124600 | 722660565 | 13610 | 13610 | 13610 | 13610 | 1 |
| 360 | 20250404 | 124500 | 722646955 | 13610 | 13600 | 13610 | 13600 | 29 |
| 361 | 20250404 | 124400 | 722252355 | 13600 | 13600 | 13600 | 13600 | 0 |
| 362 | 20250404 | 124300 | 722252355 | 13600 | 13600 | 13600 | 13600 | 25 |
| 363 | 20250404 | 124200 | 721912355 | 13600 | 13600 | 13600 | 13600 | 0 |
| 364 | 20250404 | 124100 | 721912355 | 13600 | 13620 | 13650 | 13600 | 310 |
| 365 | 20250404 | 124000 | 717691525 | 13610 | 13630 | 13630 | 13600 | 357 |
| 366 | 20250404 | 123900 | 712834595 | 13630 | 13670 | 13670 | 13630 | 379 |
| 367 | 20250404 | 123800 | 707664235 | 13680 | 13680 | 13680 | 13680 | 8 |
| 368 | 20250404 | 123700 | 707554795 | 13670 | 13660 | 13670 | 13660 | 280 |
| 369 | 20250404 | 123600 | 703727255 | 13660 | 13650 | 13660 | 13650 | 10 |
| 370 | 20250404 | 123500 | 703590705 | 13650 | 13670 | 13670 | 13650 | 163 |
| 371 | 20250404 | 123400 | 701362515 | 13670 | 13710 | 13710 | 13670 | 636 |
| 372 | 20250404 | 123300 | 692662775 | 13710 | 13710 | 13710 | 13710 | 26 |
| 373 | 20250404 | 123200 | 692306315 | 13710 | 13710 | 13710 | 13710 | 111 |
| 374 | 20250404 | 123100 | 690784505 | 13710 | 13710 | 13710 | 13710 | 15 |
| 375 | 20250404 | 123000 | 690578855 | 13710 | 13730 | 13730 | 13710 | 3 |
| 376 | 20250404 | 122900 | 690537705 | 13710 | 13735 | 13735 | 13710 | 61 |
| 377 | 20250404 | 122800 | 689701370 | 13710 | 13710 | 13710 | 13710 | 120 |
| 378 | 20250404 | 122700 | 688056170 | 13710 | 13710 | 13730 | 13710 | 54 |
| 379 | 20250404 | 122600 | 687314830 | 13680 | 13700 | 13700 | 13680 | 62 |
| 380 | 20250404 | 122500 | 686466610 | 13700 | 13700 | 13700 | 13700 | 18 |
| 381 | 20250404 | 122400 | 686220010 | 13700 | 13700 | 13700 | 13700 | 132 |
| 382 | 20250404 | 122300 | 684411610 | 13700 | 13720 | 13720 | 13700 | 98 |
| 383 | 20250404 | 122200 | 683068470 | 13720 | 13700 | 13720 | 13700 | 159 |
| 384 | 20250404 | 122100 | 680889980 | 13680 | 13690 | 13700 | 13680 | 156 |
| 385 | 20250404 | 122000 | 678753300 | 13690 | 13695 | 13695 | 13690 | 128 |
| 386 | 20250404 | 121900 | 677000580 | 13690 | 13690 | 13700 | 13690 | 109 |
| 387 | 20250404 | 121800 | 675508220 | 13685 | 13685 | 13685 | 13685 | 1 |
| 388 | 20250404 | 121700 | 675494535 | 13680 | 13680 | 13680 | 13680 | 1 |
| 389 | 20250404 | 121600 | 675480855 | 13680 | 13680 | 13680 | 13680 | 0 |
| 390 | 20250404 | 121500 | 675480855 | 13680 | 13645 | 13690 | 13620 | 921 |
| 391 | 20250404 | 121400 | 662897780 | 13680 | 13680 | 13680 | 13680 | 0 |
| 392 | 20250404 | 121300 | 662897780 | 13680 | 13700 | 13700 | 13650 | 889 |
| 393 | 20250404 | 121200 | 650734760 | 13700 | 13700 | 13700 | 13700 | 64 |
| 394 | 20250404 | 121100 | 649857960 | 13700 | 13700 | 13700 | 13700 | 5 |
| 395 | 20250404 | 121000 | 649789460 | 13700 | 13710 | 13710 | 13700 | 282 |
| 396 | 20250404 | 120900 | 645924900 | 13730 | 13700 | 13730 | 13700 | 142 |
| 397 | 20250404 | 120800 | 643976890 | 13700 | 13670 | 13720 | 13670 | 138 |
| 398 | 20250404 | 120700 | 642087010 | 13710 | 13690 | 13710 | 13690 | 104 |
| 399 | 20250404 | 120600 | 640662200 | 13690 | 13710 | 13720 | 13680 | 591 |
| 400 | 20250404 | 120500 | 632569070 | 13720 | 13740 | 13740 | 13650 | 3221 |
| 401 | 20250404 | 120400 | 588407210 | 13750 | 13750 | 13770 | 13730 | 349 |
| 402 | 20250404 | 120300 | 583609710 | 13770 | 13780 | 13800 | 13730 | 361 |
| 403 | 20250404 | 120200 | 578631230 | 13800 | 13750 | 13810 | 13750 | 1782 |
| 404 | 20250404 | 120100 | 554071120 | 13750 | 13710 | 13750 | 13710 | 952 |
| 405 | 20250404 | 120000 | 541005670 | 13720 | 13650 | 13720 | 13650 | 1024 |
| 406 | 20250404 | 115900 | 526989650 | 13620 | 13640 | 13670 | 13620 | 253 |
| 407 | 20250404 | 115800 | 523536620 | 13620 | 13670 | 13670 | 13610 | 2405 |
| 408 | 20250404 | 115700 | 490734400 | 13670 | 13480 | 13670 | 13480 | 2363 |
| 409 | 20250404 | 115600 | 458608740 | 13470 | 13480 | 13490 | 13470 | 42 |
| 410 | 20250404 | 115500 | 458042290 | 13500 | 13470 | 13500 | 13470 | 165 |
| 411 | 20250404 | 115400 | 455816390 | 13470 | 13470 | 13470 | 13470 | 0 |
| 412 | 20250404 | 115300 | 455816390 | 13470 | 13460 | 13470 | 13460 | 228 |
| 413 | 20250404 | 115200 | 452745720 | 13500 | 13500 | 13500 | 13500 | 0 |
| 414 | 20250404 | 115100 | 452745720 | 13500 | 13510 | 13510 | 13480 | 129 |
| 415 | 20250404 | 115000 | 451005940 | 13510 | 13510 | 13510 | 13510 | 0 |
| 416 | 20250404 | 114900 | 451005940 | 13510 | 13510 | 13510 | 13510 | 10 |
| 417 | 20250404 | 114800 | 450870840 | 13510 | 13570 | 13570 | 13510 | 602 |
| 418 | 20250404 | 114700 | 442719530 | 13580 | 13500 | 13580 | 13500 | 1037 |
| 419 | 20250404 | 114600 | 428699190 | 13480 | 13490 | 13490 | 13480 | 194 |
| 420 | 20250404 | 114500 | 426082630 | 13490 | 13490 | 13490 | 13490 | 0 |
| 421 | 20250404 | 114400 | 426082630 | 13490 | 13500 | 13500 | 13490 | 286 |
| 422 | 20250404 | 114300 | 422221940 | 13500 | 13500 | 13500 | 13500 | 0 |
| 423 | 20250404 | 114200 | 422221940 | 13500 | 13530 | 13550 | 13500 | 547 |
| 424 | 20250404 | 114100 | 414828980 | 13530 | 13530 | 13530 | 13530 | 0 |
| 425 | 20250404 | 114000 | 414828980 | 13530 | 13520 | 13530 | 13520 | 14 |
| 426 | 20250404 | 113900 | 414639570 | 13530 | 13540 | 13540 | 13500 | 171 |
| 427 | 20250404 | 113800 | 412325960 | 13500 | 13540 | 13540 | 13500 | 247 |
| 428 | 20250404 | 113700 | 408983180 | 13540 | 13540 | 13540 | 13540 | 0 |
| 429 | 20250404 | 113600 | 408983180 | 13540 | 13420 | 13540 | 13420 | 1183 |
| 430 | 20250404 | 113500 | 393035470 | 13380 | 13380 | 13380 | 13300 | 208 |
| 431 | 20250404 | 113400 | 390258070 | 13400 | 13400 | 13400 | 13400 | 580 |
| 432 | 20250404 | 113300 | 382486070 | 13390 | 13420 | 13420 | 13390 | 163 |
| 433 | 20250404 | 113200 | 380301140 | 13410 | 13390 | 13410 | 13380 | 242 |
| 434 | 20250404 | 113100 | 377059350 | 13360 | 13380 | 13380 | 13360 | 238 |
| 435 | 20250404 | 113000 | 373875810 | 13360 | 13360 | 13360 | 13360 | 0 |
| 436 | 20250404 | 112900 | 373875810 | 13360 | 13350 | 13360 | 13340 | 213 |
| 437 | 20250404 | 112800 | 371033710 | 13380 | 13380 | 13380 | 13380 | 0 |
| 438 | 20250404 | 112700 | 371033710 | 13380 | 13380 | 13390 | 13380 | 474 |
| 439 | 20250404 | 112600 | 364691580 | 13400 | 13380 | 13400 | 13380 | 124 |
| 440 | 20250404 | 112500 | 363032160 | 13350 | 13380 | 13380 | 13350 | 296 |
| 441 | 20250404 | 112400 | 359080440 | 13350 | 13440 | 13440 | 13350 | 436 |
| 442 | 20250404 | 112300 | 353228940 | 13440 | 13440 | 13440 | 13440 | 30 |
| 443 | 20250404 | 112200 | 352825740 | 13500 | 13490 | 13520 | 13490 | 1312 |
| 444 | 20250404 | 112100 | 335101020 | 13510 | 13510 | 13510 | 13510 | 1 |
| 445 | 20250404 | 112000 | 335087510 | 13540 | 13460 | 13540 | 13460 | 154 |
| 446 | 20250404 | 111900 | 333005550 | 13480 | 13520 | 13520 | 13460 | 1101 |
| 447 | 20250404 | 111800 | 318136490 | 13530 | 13530 | 13530 | 13510 | 296 |
| 448 | 20250404 | 111700 | 314135080 | 13530 | 13520 | 13550 | 13450 | 2051 |
| 449 | 20250404 | 111600 | 286419540 | 13510 | 13350 | 13520 | 13350 | 3233 |
| 450 | 20250404 | 111500 | 242976760 | 13350 | 13340 | 13350 | 13340 | 68 |
| 451 | 20250404 | 111400 | 242069300 | 13340 | 13340 | 13340 | 13340 | 6 |
| 452 | 20250404 | 111300 | 241989260 | 13340 | 13340 | 13340 | 13340 | 0 |
| 453 | 20250404 | 111200 | 241989260 | 13340 | 13380 | 13380 | 13300 | 1112 |
| 454 | 20250404 | 111100 | 227177020 | 13370 | 13350 | 13370 | 13350 | 272 |
| 455 | 20250404 | 111000 | 223545340 | 13350 | 13290 | 13350 | 13290 | 360 |
| 456 | 20250404 | 110900 | 218746950 | 13300 | 13270 | 13300 | 13270 | 313 |
| 457 | 20250404 | 110800 | 214593080 | 13260 | 13260 | 13260 | 13260 | 16 |
| 458 | 20250404 | 110700 | 214380920 | 13270 | 13270 | 13270 | 13270 | 0 |
| 459 | 20250404 | 110600 | 214380920 | 13270 | 13270 | 13270 | 13270 | 0 |
| 460 | 20250404 | 110500 | 214380920 | 13270 | 13270 | 13270 | 13270 | 0 |
| 461 | 20250404 | 110400 | 214380920 | 13270 | 13270 | 13270 | 13270 | 9 |
| 462 | 20250404 | 110300 | 214261490 | 13300 | 13320 | 13320 | 13290 | 522 |
| 463 | 20250404 | 110200 | 207323790 | 13330 | 13310 | 13330 | 13310 | 944 |
| 464 | 20250404 | 110100 | 194752520 | 13310 | 13270 | 13310 | 13260 | 645 |
| 465 | 20250404 | 110000 | 186180910 | 13290 | 13290 | 13290 | 13290 | 22 |
| 466 | 20250404 | 105900 | 185888530 | 13300 | 13300 | 13300 | 13300 | 86 |
| 467 | 20250404 | 105800 | 184744730 | 13290 | 13290 | 13290 | 13290 | 2 |
| 468 | 20250404 | 105700 | 184718150 | 13290 | 13290 | 13290 | 13290 | 0 |
| 469 | 20250404 | 105600 | 184718150 | 13290 | 13290 | 13290 | 13290 | 0 |
| 470 | 20250404 | 105500 | 184718150 | 13290 | 13310 | 13310 | 13290 | 433 |
| 471 | 20250404 | 105400 | 178959790 | 13300 | 13310 | 13310 | 13300 | 319 |
| 472 | 20250404 | 105300 | 174714530 | 13310 | 13300 | 13310 | 13300 | 76 |
| 473 | 20250404 | 105200 | 173703710 | 13310 | 13290 | 13310 | 13290 | 73 |
| 474 | 20250404 | 105100 | 172732840 | 13290 | 13290 | 13290 | 13290 | 0 |
| 475 | 20250404 | 105000 | 172732840 | 13290 | 13280 | 13290 | 13280 | 70 |
| 476 | 20250404 | 104900 | 171803040 | 13280 | 13280 | 13280 | 13280 | 0 |
| 477 | 20250404 | 104800 | 171803040 | 13280 | 13280 | 13280 | 13280 | 77 |
| 478 | 20250404 | 104700 | 170780480 | 13280 | 13280 | 13280 | 13280 | 0 |
| 479 | 20250404 | 104600 | 170780480 | 13280 | 13280 | 13280 | 13280 | 52 |
| 480 | 20250404 | 104500 | 170089920 | 13270 | 13270 | 13270 | 13270 | 23 |
| 481 | 20250404 | 104400 | 169784710 | 13250 | 13250 | 13250 | 13250 | 0 |
| 482 | 20250404 | 104300 | 169784710 | 13250 | 13250 | 13250 | 13250 | 0 |
| 483 | 20250404 | 104200 | 169784710 | 13250 | 13250 | 13250 | 13250 | 10 |
| 484 | 20250404 | 104100 | 169652210 | 13260 | 13260 | 13260 | 13260 | 0 |
| 485 | 20250404 | 104000 | 169652210 | 13260 | 13260 | 13260 | 13260 | 160 |
| 486 | 20250404 | 103900 | 167530610 | 13260 | 13260 | 13260 | 13260 | 0 |
| 487 | 20250404 | 103800 | 167530610 | 13260 | 13260 | 13260 | 13260 | 0 |
| 488 | 20250404 | 103700 | 167530610 | 13260 | 13260 | 13260 | 13260 | 50 |
| 489 | 20250404 | 103600 | 166867610 | 13260 | 13260 | 13260 | 13260 | 0 |
| 490 | 20250404 | 103500 | 166867610 | 13260 | 13260 | 13260 | 13260 | 319 |
| 491 | 20250404 | 103400 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 492 | 20250404 | 103300 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 493 | 20250404 | 103200 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 494 | 20250404 | 103100 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 495 | 20250404 | 103000 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 496 | 20250404 | 102900 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 497 | 20250404 | 102800 | 162637670 | 13250 | 13250 | 13250 | 13250 | 0 |
| 498 | 20250404 | 102700 | 162637670 | 13250 | 13250 | 13250 | 13250 | 3 |
| 499 | 20250404 | 102600 | 162597920 | 13250 | 13250 | 13250 | 13250 | 30 |
| 500 | 20250404 | 102500 | 162200420 | 13300 | 13300 | 13300 | 13300 | 645 |
| 501 | 20250404 | 102400 | 153621920 | 13300 | 13300 | 13300 | 13300 | 70 |
| 502 | 20250404 | 102300 | 152690920 | 13310 | 13310 | 13310 | 13310 | 1 |
| 503 | 20250404 | 102200 | 152677610 | 13300 | 13300 | 13300 | 13300 | 10 |
| 504 | 20250404 | 102100 | 152544610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 505 | 20250404 | 102000 | 152544610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 506 | 20250404 | 101900 | 152544610 | 13340 | 13340 | 13340 | 13330 | 67 |
| 507 | 20250404 | 101800 | 151651480 | 13330 | 13320 | 13330 | 13320 | 284 |
| 508 | 20250404 | 101700 | 147867280 | 13320 | 13310 | 13320 | 13310 | 32 |
| 509 | 20250404 | 101600 | 147441130 | 13310 | 13280 | 13310 | 13280 | 311 |
| 510 | 20250404 | 101500 | 143311020 | 13280 | 13280 | 13280 | 13280 | 0 |
| 511 | 20250404 | 101400 | 143311020 | 13280 | 13310 | 13310 | 13280 | 191 |
| 512 | 20250404 | 101300 | 140774230 | 13310 | 13310 | 13310 | 13310 | 0 |
| 513 | 20250404 | 101200 | 140774230 | 13310 | 13300 | 13310 | 13300 | 20 |
| 514 | 20250404 | 101100 | 140508040 | 13300 | 13300 | 13300 | 13300 | 0 |
| 515 | 20250404 | 101000 | 140508040 | 13300 | 13300 | 13300 | 13300 | 0 |
| 516 | 20250404 | 100900 | 140508040 | 13300 | 13300 | 13300 | 13300 | 0 |
| 517 | 20250404 | 100800 | 140508040 | 13300 | 13300 | 13300 | 13300 | 0 |
| 518 | 20250404 | 100700 | 140508040 | 13300 | 13280 | 13300 | 13280 | 12 |
| 519 | 20250404 | 100600 | 140348480 | 13280 | 13270 | 13280 | 13270 | 161 |
| 520 | 20250404 | 100500 | 138210440 | 13270 | 13270 | 13270 | 13270 | 0 |
| 521 | 20250404 | 100400 | 138210440 | 13270 | 13270 | 13270 | 13260 | 651 |
| 522 | 20250404 | 100300 | 129575570 | 13270 | 13270 | 13270 | 13270 | 0 |
| 523 | 20250404 | 100200 | 129575570 | 13270 | 13300 | 13300 | 13270 | 3 |
| 524 | 20250404 | 100100 | 129535700 | 13300 | 13300 | 13300 | 13300 | 0 |
| 525 | 20250404 | 100000 | 129535700 | 13300 | 13270 | 13300 | 13270 | 93 |
| 526 | 20250404 | 095900 | 128299580 | 13280 | 13280 | 13280 | 13280 | 0 |
| 527 | 20250404 | 095800 | 128299580 | 13280 | 13270 | 13280 | 13270 | 173 |
| 528 | 20250404 | 095700 | 126003760 | 13270 | 13270 | 13280 | 13260 | 4 |
| 529 | 20250404 | 095600 | 125950680 | 13250 | 13270 | 13270 | 13250 | 601 |
| 530 | 20250404 | 095500 | 117986190 | 13270 | 13270 | 13270 | 13270 | 10 |
| 531 | 20250404 | 095400 | 117853490 | 13270 | 13230 | 13270 | 13230 | 111 |
| 532 | 20250404 | 095300 | 116382240 | 13240 | 13260 | 13260 | 13230 | 458 |
| 533 | 20250404 | 095200 | 110311970 | 13260 | 13260 | 13260 | 13260 | 0 |
| 534 | 20250404 | 095100 | 110311970 | 13260 | 13260 | 13260 | 13260 | 0 |
| 535 | 20250404 | 095000 | 110311970 | 13260 | 13260 | 13260 | 13260 | 10 |
| 536 | 20250404 | 094900 | 110179370 | 13250 | 13250 | 13250 | 13250 | 168 |
| 537 | 20250404 | 094800 | 107953370 | 13250 | 13220 | 13250 | 13220 | 153 |
| 538 | 20250404 | 094700 | 105930680 | 13210 | 13210 | 13210 | 13210 | 82 |
| 539 | 20250404 | 094600 | 104847460 | 13210 | 13240 | 13240 | 13210 | 418 |
| 540 | 20250404 | 094500 | 99325500 | 13240 | 13230 | 13240 | 13230 | 21 |
| 541 | 20250404 | 094400 | 99047490 | 13220 | 13220 | 13220 | 13220 | 8 |
| 542 | 20250404 | 094300 | 98941730 | 13230 | 13220 | 13230 | 13220 | 92 |
| 543 | 20250404 | 094200 | 97725480 | 13220 | 13200 | 13220 | 13200 | 414 |
| 544 | 20250404 | 094100 | 92252450 | 13190 | 13200 | 13200 | 13190 | 3 |
| 545 | 20250404 | 094000 | 92212860 | 13200 | 13200 | 13200 | 13200 | 0 |
| 546 | 20250404 | 093900 | 92212860 | 13200 | 13140 | 13200 | 13140 | 1539 |
| 547 | 20250404 | 093800 | 71960020 | 13140 | 13140 | 13140 | 13140 | 0 |
| 548 | 20250404 | 093700 | 71960020 | 13140 | 13140 | 13140 | 13140 | 0 |
| 549 | 20250404 | 093600 | 71960020 | 13140 | 13140 | 13140 | 13140 | 0 |
| 550 | 20250404 | 093500 | 71960020 | 13140 | 13140 | 13140 | 13140 | 3 |
| 551 | 20250404 | 093400 | 71920600 | 13150 | 13150 | 13150 | 13150 | 10 |
| 552 | 20250404 | 093300 | 71789100 | 13170 | 13170 | 13170 | 13170 | 0 |
| 553 | 20250404 | 093200 | 71789100 | 13170 | 13140 | 13170 | 13140 | 224 |
| 554 | 20250404 | 093100 | 68843520 | 13140 | 13150 | 13170 | 13140 | 10 |
| 555 | 20250404 | 093000 | 68712080 | 13130 | 13160 | 13160 | 13130 | 84 |
| 556 | 20250404 | 092900 | 67606780 | 13170 | 13160 | 13170 | 13160 | 4 |
| 557 | 20250404 | 092800 | 67554120 | 13170 | 13150 | 13170 | 13140 | 8 |
| 558 | 20250404 | 092700 | 67448910 | 13170 | 13130 | 13170 | 13130 | 85 |
| 559 | 20250404 | 092600 | 66331160 | 13140 | 13120 | 13140 | 13120 | 43 |
| 560 | 20250404 | 092500 | 65766900 | 13120 | 13120 | 13120 | 13120 | 0 |
| 561 | 20250404 | 092400 | 65766900 | 13120 | 13120 | 13120 | 13120 | 0 |
| 562 | 20250404 | 092300 | 65766900 | 13120 | 13120 | 13120 | 13120 | 0 |
| 563 | 20250404 | 092200 | 65766900 | 13120 | 13130 | 13130 | 13110 | 23 |
| 564 | 20250404 | 092100 | 65465090 | 13140 | 13140 | 13140 | 13140 | 0 |
| 565 | 20250404 | 092000 | 65465090 | 13140 | 13140 | 13140 | 13130 | 13 |
| 566 | 20250404 | 091900 | 65294290 | 13130 | 13150 | 13150 | 13130 | 27 |
| 567 | 20250404 | 091800 | 64939720 | 13150 | 13150 | 13150 | 13150 | 0 |
| 568 | 20250404 | 091700 | 64939720 | 13150 | 13140 | 13150 | 13140 | 28 |
| 569 | 20250404 | 091600 | 64571770 | 13150 | 13150 | 13150 | 13130 | 5 |
| 570 | 20250404 | 091500 | 64506060 | 13130 | 13130 | 13150 | 13130 | 37 |
| 571 | 20250404 | 091400 | 64020130 | 13130 | 13150 | 13150 | 13120 | 324 |
| 572 | 20250404 | 091300 | 59767520 | 13170 | 13180 | 13180 | 13170 | 322 |
| 573 | 20250404 | 091200 | 55525770 | 13270 | 13270 | 13270 | 13270 | 0 |
| 574 | 20250404 | 091100 | 55525770 | 13270 | 13270 | 13270 | 13270 | 12 |
| 575 | 20250404 | 091000 | 55366530 | 13190 | 13190 | 13190 | 13190 | 0 |
| 576 | 20250404 | 090900 | 55366530 | 13190 | 13160 | 13190 | 13160 | 174 |
| 577 | 20250404 | 090800 | 53071530 | 13160 | 13230 | 13230 | 13160 | 563 |
| 578 | 20250404 | 090700 | 45638590 | 13290 | 13250 | 13310 | 13250 | 711 |
| 579 | 20250404 | 090600 | 36183780 | 13340 | 13220 | 13340 | 13220 | 678 |
| 580 | 20250404 | 090500 | 27185770 | 13200 | 13150 | 13200 | 13130 | 619 |
| 581 | 20250404 | 090400 | 19040500 | 13160 | 13110 | 13160 | 13110 | 993 |
| 582 | 20250404 | 090300 | 6004530 | 13080 | 13090 | 13130 | 13080 | 301 |
| 583 | 20250404 | 090200 | 2065060 | 13100 | 13100 | 13100 | 13100 | 49 |
| 584 | 20250404 | 090100 | 1423160 | 13110 | 13140 | 13140 | 13110 | 16 |
| 585 | 20250404 | 090000 | 1213300 | 13150 | 13150 | 13150 | 13150 | 22 |