30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 3 | 20250409 | 183100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20250409 | 183000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20250409 | 182900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20250409 | 182800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20250409 | 182700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20250409 | 182600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20250409 | 182500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20250409 | 182400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20250409 | 182300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20250409 | 182200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20250409 | 182100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20250409 | 182000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20250409 | 181900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20250409 | 181800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20250409 | 181700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20250409 | 181600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20250409 | 181500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20250409 | 181400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20250409 | 181300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20250409 | 181200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20250409 | 181100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20250409 | 181000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20250409 | 180900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20250409 | 180800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20250409 | 180700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20250409 | 180600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20250409 | 180500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20250409 | 180400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20250409 | 180300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20250409 | 180200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 33 | 20250409 | 180100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20250409 | 180000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20250409 | 175900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20250409 | 175800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20250409 | 175700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20250409 | 175600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20250409 | 175500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20250409 | 175400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20250409 | 175300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20250409 | 175200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20250409 | 175100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20250409 | 175000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20250409 | 174900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20250409 | 174800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20250409 | 174700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20250409 | 174600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20250409 | 174500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20250409 | 174400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20250409 | 174300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20250409 | 174200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20250409 | 174100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20250409 | 174000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20250409 | 173900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20250409 | 173800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20250409 | 173700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20250409 | 173600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20250409 | 173500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20250409 | 173400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20250409 | 173300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20250409 | 173200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 63 | 20250409 | 173100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20250409 | 173000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20250409 | 172900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20250409 | 172800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20250409 | 172700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20250409 | 172600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20250409 | 172500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20250409 | 172400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20250409 | 172300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20250409 | 172200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20250409 | 172100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20250409 | 172000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20250409 | 171900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20250409 | 171800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20250409 | 171700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20250409 | 171600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20250409 | 171500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20250409 | 171400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20250409 | 171300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20250409 | 171200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20250409 | 171100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20250409 | 171000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20250409 | 170900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20250409 | 170800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20250409 | 170700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20250409 | 170600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20250409 | 170500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20250409 | 170400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20250409 | 170300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20250409 | 170200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 93 | 20250409 | 170100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20250409 | 170000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20250409 | 165900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20250409 | 165800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20250409 | 165700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20250409 | 165600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20250409 | 165500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20250409 | 165400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20250409 | 165300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20250409 | 165200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20250409 | 165100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20250409 | 165000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20250409 | 164900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20250409 | 164800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20250409 | 164700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20250409 | 164600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20250409 | 164500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20250409 | 164400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20250409 | 164300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20250409 | 164200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20250409 | 164100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20250409 | 164000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20250409 | 163900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20250409 | 163800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20250409 | 163700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20250409 | 163600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20250409 | 163500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20250409 | 163400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20250409 | 163300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20250409 | 163200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 123 | 20250409 | 163100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20250409 | 163000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20250409 | 162900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20250409 | 162800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20250409 | 162700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20250409 | 162600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20250409 | 162500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20250409 | 162400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20250409 | 162300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20250409 | 162200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20250409 | 162100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20250409 | 162000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20250409 | 161900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20250409 | 161800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20250409 | 161700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20250409 | 161600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20250409 | 161500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20250409 | 161400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20250409 | 161300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20250409 | 161200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20250409 | 161100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20250409 | 161000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20250409 | 160900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20250409 | 160800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20250409 | 160700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20250409 | 160600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20250409 | 160500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20250409 | 160400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20250409 | 160300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20250409 | 160200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 153 | 20250409 | 160100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20250409 | 160000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20250409 | 155900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20250409 | 155800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20250409 | 155700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20250409 | 155600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20250409 | 155500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20250409 | 155400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20250409 | 155300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20250409 | 155200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20250409 | 155100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20250409 | 155000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20250409 | 154900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20250409 | 154800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20250409 | 154700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20250409 | 154600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20250409 | 154500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20250409 | 154400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20250409 | 154300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20250409 | 154200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20250409 | 154100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20250409 | 154000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20250409 | 153900 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20250409 | 153800 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20250409 | 153700 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20250409 | 153600 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20250409 | 153500 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20250409 | 153400 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20250409 | 153300 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20250409 | 153200 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 183 | 20250409 | 153100 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20250409 | 153000 | 2855063420 | 13670 | 13670 | 13670 | 13670 | 9290 |
| 185 | 20250409 | 152900 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20250409 | 152800 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20250409 | 152700 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20250409 | 152600 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20250409 | 152500 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20250409 | 152400 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20250409 | 152300 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20250409 | 152200 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20250409 | 152100 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20250409 | 152000 | 2728069120 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20250409 | 151900 | 2728069120 | 13580 | 13580 | 13590 | 13580 | 1280 |
| 196 | 20250409 | 151800 | 2710682110 | 13570 | 13550 | 13570 | 13510 | 140 |
| 197 | 20250409 | 151700 | 2708785520 | 13560 | 13550 | 13560 | 13550 | 166 |
| 198 | 20250409 | 151600 | 2706534660 | 13550 | 13580 | 13580 | 13550 | 60 |
| 199 | 20250409 | 151500 | 2705720520 | 13590 | 13550 | 13590 | 13550 | 1210 |
| 200 | 20250409 | 151400 | 2689296810 | 13550 | 13500 | 13550 | 13500 | 179 |
| 201 | 20250409 | 151300 | 2686875220 | 13480 | 13510 | 13550 | 13480 | 1387 |
| 202 | 20250409 | 151200 | 2668108900 | 13480 | 13490 | 13490 | 13480 | 166 |
| 203 | 20250409 | 151100 | 2665869770 | 13500 | 13500 | 13520 | 13500 | 1838 |
| 204 | 20250409 | 151000 | 2641049140 | 13490 | 13490 | 13490 | 13490 | 98 |
| 205 | 20250409 | 150900 | 2639727120 | 13490 | 13460 | 13490 | 13450 | 235 |
| 206 | 20250409 | 150800 | 2636561690 | 13460 | 13470 | 13470 | 13460 | 519 |
| 207 | 20250409 | 150700 | 2629575260 | 13470 | 13480 | 13490 | 13470 | 320 |
| 208 | 20250409 | 150600 | 2625260860 | 13490 | 13500 | 13500 | 13490 | 562 |
| 209 | 20250409 | 150500 | 2617679000 | 13500 | 13530 | 13530 | 13500 | 534 |
| 210 | 20250409 | 150400 | 2610465710 | 13530 | 13520 | 13530 | 13510 | 253 |
| 211 | 20250409 | 150300 | 2607045720 | 13530 | 13530 | 13530 | 13530 | 214 |
| 212 | 20250409 | 150200 | 2604150300 | 13520 | 13530 | 13530 | 13520 | 131 |
| 213 | 20250409 | 150100 | 2602379070 | 13530 | 13540 | 13540 | 13530 | 43 |
| 214 | 20250409 | 150000 | 2601797180 | 13540 | 13510 | 13540 | 13490 | 1089 |
| 215 | 20250409 | 145900 | 2587069160 | 13510 | 13470 | 13510 | 13470 | 524 |
| 216 | 20250409 | 145800 | 2579998130 | 13470 | 13470 | 13470 | 13470 | 103 |
| 217 | 20250409 | 145700 | 2578610720 | 13470 | 13480 | 13480 | 13470 | 749 |
| 218 | 20250409 | 145600 | 2568515670 | 13480 | 13480 | 13480 | 13480 | 538 |
| 219 | 20250409 | 145500 | 2561263430 | 13480 | 13510 | 13510 | 13480 | 1259 |
| 220 | 20250409 | 145400 | 2544275810 | 13510 | 13500 | 13510 | 13500 | 289 |
| 221 | 20250409 | 145300 | 2540372480 | 13510 | 13500 | 13510 | 13500 | 61 |
| 222 | 20250409 | 145200 | 2539548480 | 13490 | 13490 | 13500 | 13490 | 54 |
| 223 | 20250409 | 145100 | 2538820000 | 13490 | 13500 | 13510 | 13490 | 472 |
| 224 | 20250409 | 145000 | 2532450300 | 13500 | 13470 | 13500 | 13470 | 675 |
| 225 | 20250409 | 144900 | 2523354190 | 13470 | 13430 | 13470 | 13430 | 95 |
| 226 | 20250409 | 144800 | 2522076240 | 13430 | 13430 | 13430 | 13430 | 0 |
| 227 | 20250409 | 144700 | 2522076240 | 13430 | 13430 | 13430 | 13430 | 70 |
| 228 | 20250409 | 144600 | 2521136140 | 13430 | 13420 | 13430 | 13420 | 2 |
| 229 | 20250409 | 144500 | 2521109290 | 13470 | 13470 | 13470 | 13470 | 6 |
| 230 | 20250409 | 144400 | 2521028470 | 13470 | 13470 | 13470 | 13470 | 2 |
| 231 | 20250409 | 144300 | 2521001530 | 13465 | 13460 | 13465 | 13460 | 76 |
| 232 | 20250409 | 144200 | 2519978565 | 13460 | 13440 | 13460 | 13440 | 419 |
| 233 | 20250409 | 144100 | 2514345865 | 13430 | 13420 | 13430 | 13420 | 74 |
| 234 | 20250409 | 144000 | 2513352345 | 13420 | 13420 | 13420 | 13420 | 200 |
| 235 | 20250409 | 143900 | 2510668345 | 13420 | 13430 | 13430 | 13420 | 49 |
| 236 | 20250409 | 143800 | 2510010295 | 13430 | 13430 | 13430 | 13430 | 2 |
| 237 | 20250409 | 143700 | 2509983435 | 13420 | 13440 | 13440 | 13420 | 185 |
| 238 | 20250409 | 143600 | 2507497135 | 13410 | 13410 | 13410 | 13410 | 0 |
| 239 | 20250409 | 143500 | 2507497135 | 13410 | 13430 | 13430 | 13410 | 23 |
| 240 | 20250409 | 143400 | 2507188345 | 13430 | 13430 | 13430 | 13430 | 1289 |
| 241 | 20250409 | 143300 | 2489877075 | 13430 | 13430 | 13430 | 13430 | 0 |
| 242 | 20250409 | 143200 | 2489877075 | 13430 | 13430 | 13430 | 13420 | 347 |
| 243 | 20250409 | 143100 | 2485217895 | 13430 | 13410 | 13430 | 13410 | 113 |
| 244 | 20250409 | 143000 | 2483701395 | 13410 | 13430 | 13430 | 13410 | 426 |
| 245 | 20250409 | 142900 | 2477984525 | 13470 | 13460 | 13470 | 13440 | 2131 |
| 246 | 20250409 | 142800 | 2449290045 | 13460 | 13450 | 13460 | 13450 | 244 |
| 247 | 20250409 | 142700 | 2446006195 | 13450 | 13450 | 13450 | 13450 | 1 |
| 248 | 20250409 | 142600 | 2445992745 | 13440 | 13440 | 13440 | 13440 | 0 |
| 249 | 20250409 | 142500 | 2445992745 | 13440 | 13440 | 13440 | 13440 | 46 |
| 250 | 20250409 | 142400 | 2445374505 | 13430 | 13430 | 13430 | 13430 | 40 |
| 251 | 20250409 | 142300 | 2444837305 | 13430 | 13430 | 13430 | 13430 | 107 |
| 252 | 20250409 | 142200 | 2443400295 | 13430 | 13420 | 13430 | 13420 | 109 |
| 253 | 20250409 | 142100 | 2441936485 | 13410 | 13400 | 13410 | 13400 | 35 |
| 254 | 20250409 | 142000 | 2441467185 | 13420 | 13420 | 13420 | 13420 | 88 |
| 255 | 20250409 | 141900 | 2440286225 | 13420 | 13440 | 13440 | 13420 | 92 |
| 256 | 20250409 | 141800 | 2439049765 | 13420 | 13420 | 13420 | 13420 | 0 |
| 257 | 20250409 | 141700 | 2439049765 | 13420 | 13460 | 13460 | 13420 | 466 |
| 258 | 20250409 | 141600 | 2432781445 | 13460 | 13420 | 13460 | 13420 | 154 |
| 259 | 20250409 | 141500 | 2430710335 | 13430 | 13430 | 13430 | 13430 | 55 |
| 260 | 20250409 | 141400 | 2429971685 | 13430 | 13380 | 13430 | 13380 | 6 |
| 261 | 20250409 | 141300 | 2429891205 | 13380 | 13380 | 13430 | 13380 | 238 |
| 262 | 20250409 | 141200 | 2426706665 | 13390 | 13390 | 13390 | 13390 | 86 |
| 263 | 20250409 | 141100 | 2425555125 | 13390 | 13390 | 13390 | 13390 | 16 |
| 264 | 20250409 | 141000 | 2425340885 | 13390 | 13400 | 13400 | 13390 | 771 |
| 265 | 20250409 | 140900 | 2415016645 | 13420 | 13390 | 13420 | 13390 | 337 |
| 266 | 20250409 | 140800 | 2410503975 | 13380 | 13420 | 13420 | 13380 | 709 |
| 267 | 20250409 | 140700 | 2401004935 | 13450 | 13450 | 13450 | 13450 | 0 |
| 268 | 20250409 | 140600 | 2401004935 | 13450 | 13450 | 13450 | 13450 | 1 |
| 269 | 20250409 | 140500 | 2400991485 | 13450 | 13440 | 13450 | 13440 | 17 |
| 270 | 20250409 | 140400 | 2400762935 | 13420 | 13420 | 13420 | 13420 | 100 |
| 271 | 20250409 | 140300 | 2399420935 | 13420 | 13430 | 13430 | 13420 | 967 |
| 272 | 20250409 | 140200 | 2386443495 | 13430 | 13430 | 13430 | 13430 | 50 |
| 273 | 20250409 | 140100 | 2385771995 | 13480 | 13470 | 13480 | 13460 | 53 |
| 274 | 20250409 | 140000 | 2385058215 | 13460 | 13410 | 13460 | 13410 | 204 |
| 275 | 20250409 | 135900 | 2382313275 | 13450 | 13460 | 13460 | 13410 | 482 |
| 276 | 20250409 | 135800 | 2375830485 | 13490 | 13490 | 13490 | 13490 | 252 |
| 277 | 20250409 | 135700 | 2372431005 | 13500 | 13510 | 13510 | 13490 | 226 |
| 278 | 20250409 | 135600 | 2369381075 | 13510 | 13510 | 13510 | 13510 | 1 |
| 279 | 20250409 | 135500 | 2369367565 | 13510 | 13530 | 13530 | 13510 | 303 |
| 280 | 20250409 | 135400 | 2365273995 | 13530 | 13530 | 13530 | 13530 | 1 |
| 281 | 20250409 | 135300 | 2365260465 | 13530 | 13530 | 13530 | 13520 | 44 |
| 282 | 20250409 | 135200 | 2364665155 | 13530 | 13540 | 13540 | 13530 | 11 |
| 283 | 20250409 | 135100 | 2364516225 | 13550 | 13550 | 13550 | 13550 | 212 |
| 284 | 20250409 | 135000 | 2361643625 | 13550 | 13550 | 13550 | 13540 | 1817 |
| 285 | 20250409 | 134900 | 2337027545 | 13550 | 13550 | 13550 | 13540 | 169 |
| 286 | 20250409 | 134800 | 2334738075 | 13550 | 13490 | 13550 | 13490 | 740 |
| 287 | 20250409 | 134700 | 2324725335 | 13530 | 13530 | 13530 | 13530 | 29 |
| 288 | 20250409 | 134600 | 2324332965 | 13530 | 13540 | 13550 | 13530 | 840 |
| 289 | 20250409 | 134500 | 2312961455 | 13520 | 13490 | 13520 | 13490 | 333 |
| 290 | 20250409 | 134400 | 2308465895 | 13490 | 13490 | 13510 | 13490 | 327 |
| 291 | 20250409 | 134300 | 2304051985 | 13500 | 13500 | 13500 | 13500 | 75 |
| 292 | 20250409 | 134200 | 2303039485 | 13500 | 13500 | 13500 | 13500 | 0 |
| 293 | 20250409 | 134100 | 2303039485 | 13500 | 13520 | 13520 | 13450 | 1746 |
| 294 | 20250409 | 134000 | 2279469335 | 13520 | 13530 | 13540 | 13520 | 243 |
| 295 | 20250409 | 133900 | 2276182225 | 13530 | 13520 | 13530 | 13520 | 40 |
| 296 | 20250409 | 133800 | 2275641185 | 13500 | 13510 | 13510 | 13500 | 154 |
| 297 | 20250409 | 133700 | 2273560745 | 13510 | 13490 | 13510 | 13490 | 84 |
| 298 | 20250409 | 133600 | 2272426655 | 13490 | 13490 | 13490 | 13490 | 0 |
| 299 | 20250409 | 133500 | 2272426655 | 13490 | 13490 | 13530 | 13490 | 166 |
| 300 | 20250409 | 133400 | 2270187085 | 13490 | 13490 | 13490 | 13490 | 153 |
| 301 | 20250409 | 133300 | 2268123115 | 13420 | 13440 | 13480 | 13410 | 1117 |
| 302 | 20250409 | 133200 | 2253083235 | 13440 | 13440 | 13440 | 13420 | 338 |
| 303 | 20250409 | 133100 | 2248540715 | 13390 | 13400 | 13400 | 13390 | 2061 |
| 304 | 20250409 | 133000 | 2220937165 | 13400 | 13430 | 13430 | 13400 | 153 |
| 305 | 20250409 | 132900 | 2218885375 | 13420 | 13400 | 13420 | 13400 | 156 |
| 306 | 20250409 | 132800 | 2216792215 | 13400 | 13400 | 13430 | 13400 | 1487 |
| 307 | 20250409 | 132700 | 2196842755 | 13400 | 13420 | 13420 | 13400 | 1411 |
| 308 | 20250409 | 132600 | 2177918185 | 13420 | 13450 | 13450 | 13420 | 151 |
| 309 | 20250409 | 132500 | 2175891385 | 13410 | 13400 | 13410 | 13400 | 400 |
| 310 | 20250409 | 132400 | 2170529385 | 13400 | 13440 | 13440 | 13400 | 1091 |
| 311 | 20250409 | 132300 | 2155894215 | 13450 | 13440 | 13450 | 13440 | 201 |
| 312 | 20250409 | 132200 | 2153192045 | 13450 | 13470 | 13470 | 13450 | 1285 |
| 313 | 20250409 | 132100 | 2135901755 | 13480 | 13480 | 13490 | 13480 | 938 |
| 314 | 20250409 | 132000 | 2123257475 | 13490 | 13495 | 13500 | 13490 | 83 |
| 315 | 20250409 | 131900 | 2122137500 | 13510 | 13510 | 13510 | 13510 | 0 |
| 316 | 20250409 | 131800 | 2122137500 | 13510 | 13510 | 13510 | 13510 | 0 |
| 317 | 20250409 | 131700 | 2122137500 | 13510 | 13490 | 13510 | 13490 | 206 |
| 318 | 20250409 | 131600 | 2119358540 | 13490 | 13490 | 13490 | 13490 | 41 |
| 319 | 20250409 | 131500 | 2118805450 | 13510 | 13530 | 13530 | 13500 | 597 |
| 320 | 20250409 | 131400 | 2110739490 | 13530 | 13540 | 13540 | 13530 | 241 |
| 321 | 20250409 | 131300 | 2107476360 | 13530 | 13510 | 13530 | 13510 | 348 |
| 322 | 20250409 | 131200 | 2102771970 | 13510 | 13500 | 13510 | 13500 | 184 |
| 323 | 20250409 | 131100 | 2100286330 | 13520 | 13520 | 13520 | 13520 | 20 |
| 324 | 20250409 | 131000 | 2100015930 | 13540 | 13540 | 13540 | 13540 | 5 |
| 325 | 20250409 | 130900 | 2099948230 | 13540 | 13570 | 13570 | 13520 | 62 |
| 326 | 20250409 | 130800 | 2099108450 | 13570 | 13570 | 13570 | 13570 | 0 |
| 327 | 20250409 | 130700 | 2099108450 | 13570 | 13570 | 13570 | 13540 | 54 |
| 328 | 20250409 | 130600 | 2098376970 | 13560 | 13560 | 13560 | 13560 | 7 |
| 329 | 20250409 | 130500 | 2098282050 | 13550 | 13550 | 13550 | 13550 | 231 |
| 330 | 20250409 | 130400 | 2095152000 | 13580 | 13580 | 13580 | 13580 | 63 |
| 331 | 20250409 | 130300 | 2094296460 | 13580 | 13590 | 13600 | 13570 | 277 |
| 332 | 20250409 | 130200 | 2090530790 | 13590 | 13570 | 13590 | 13570 | 274 |
| 333 | 20250409 | 130100 | 2086810060 | 13540 | 13470 | 13540 | 13460 | 1538 |
| 334 | 20250409 | 130000 | 2065995320 | 13460 | 13470 | 13470 | 13460 | 742 |
| 335 | 20250409 | 125900 | 2056006800 | 13470 | 13520 | 13530 | 13470 | 2129 |
| 336 | 20250409 | 125800 | 2027311460 | 13520 | 13510 | 13520 | 13510 | 76 |
| 337 | 20250409 | 125700 | 2026284220 | 13500 | 13520 | 13520 | 13500 | 211 |
| 338 | 20250409 | 125600 | 2023433690 | 13510 | 13510 | 13510 | 13500 | 222 |
| 339 | 20250409 | 125500 | 2020434820 | 13540 | 13500 | 13540 | 13490 | 355 |
| 340 | 20250409 | 125400 | 2015642130 | 13500 | 13530 | 13530 | 13500 | 199 |
| 341 | 20250409 | 125300 | 2012952990 | 13530 | 13530 | 13530 | 13530 | 12 |
| 342 | 20250409 | 125200 | 2012790630 | 13530 | 13520 | 13530 | 13520 | 59 |
| 343 | 20250409 | 125100 | 2011992510 | 13520 | 13540 | 13540 | 13520 | 217 |
| 344 | 20250409 | 125000 | 2009055100 | 13540 | 13540 | 13540 | 13540 | 30 |
| 345 | 20250409 | 124900 | 2008648900 | 13540 | 13540 | 13600 | 13540 | 178 |
| 346 | 20250409 | 124800 | 2006234690 | 13600 | 13540 | 13600 | 13510 | 18 |
| 347 | 20250409 | 124700 | 2005991120 | 13510 | 13510 | 13510 | 13510 | 108 |
| 348 | 20250409 | 124600 | 2004532040 | 13510 | 13590 | 13590 | 13500 | 1155 |
| 349 | 20250409 | 124500 | 1988865340 | 13590 | 13570 | 13590 | 13570 | 338 |
| 350 | 20250409 | 124400 | 1984276180 | 13570 | 13500 | 13570 | 13500 | 466 |
| 351 | 20250409 | 124300 | 1977957920 | 13500 | 13590 | 13590 | 13500 | 1019 |
| 352 | 20250409 | 124200 | 1964182770 | 13590 | 13590 | 13590 | 13590 | 95 |
| 353 | 20250409 | 124100 | 1962891720 | 13600 | 13600 | 13600 | 13600 | 77 |
| 354 | 20250409 | 124000 | 1961844520 | 13600 | 13610 | 13620 | 13600 | 237 |
| 355 | 20250409 | 123900 | 1958619060 | 13610 | 13610 | 13610 | 13610 | 213 |
| 356 | 20250409 | 123800 | 1955720130 | 13600 | 13590 | 13600 | 13590 | 323 |
| 357 | 20250409 | 123700 | 1951327350 | 13560 | 13580 | 13580 | 13530 | 3312 |
| 358 | 20250409 | 123600 | 1906441550 | 13580 | 13580 | 13580 | 13580 | 231 |
| 359 | 20250409 | 123500 | 1903304570 | 13580 | 13590 | 13590 | 13580 | 93 |
| 360 | 20250409 | 123400 | 1902041480 | 13590 | 13590 | 13600 | 13590 | 151 |
| 361 | 20250409 | 123300 | 1899989370 | 13600 | 13600 | 13600 | 13600 | 100 |
| 362 | 20250409 | 123200 | 1898629370 | 13600 | 13670 | 13670 | 13600 | 965 |
| 363 | 20250409 | 123100 | 1885487960 | 13670 | 13680 | 13680 | 13670 | 27 |
| 364 | 20250409 | 123000 | 1885118660 | 13680 | 13690 | 13690 | 13600 | 401 |
| 365 | 20250409 | 122900 | 1879663750 | 13700 | 13620 | 13700 | 13590 | 257 |
| 366 | 20250409 | 122800 | 1876166350 | 13700 | 13620 | 13700 | 13610 | 551 |
| 367 | 20250409 | 122700 | 1868667080 | 13720 | 13700 | 13720 | 13700 | 13 |
| 368 | 20250409 | 122600 | 1868488820 | 13620 | 13670 | 13730 | 13610 | 147 |
| 369 | 20250409 | 122500 | 1866482370 | 13610 | 13620 | 13680 | 13610 | 40 |
| 370 | 20250409 | 122400 | 1865937840 | 13610 | 13630 | 13630 | 13610 | 233 |
| 371 | 20250409 | 122300 | 1862765000 | 13630 | 13630 | 13630 | 13630 | 390 |
| 372 | 20250409 | 122200 | 1857449300 | 13630 | 13680 | 13680 | 13630 | 3131 |
| 373 | 20250409 | 122100 | 1814760800 | 13680 | 13660 | 13680 | 13650 | 174 |
| 374 | 20250409 | 122000 | 1812383620 | 13660 | 13690 | 13690 | 13660 | 271 |
| 375 | 20250409 | 121900 | 1808681580 | 13690 | 13750 | 13750 | 13690 | 41 |
| 376 | 20250409 | 121800 | 1808117890 | 13770 | 13760 | 13770 | 13700 | 106 |
| 377 | 20250409 | 121700 | 1806661180 | 13770 | 13710 | 13770 | 13700 | 495 |
| 378 | 20250409 | 121600 | 1799874540 | 13770 | 13770 | 13770 | 13770 | 1 |
| 379 | 20250409 | 121500 | 1799860770 | 13770 | 13750 | 13770 | 13750 | 28 |
| 380 | 20250409 | 121400 | 1799475720 | 13750 | 13750 | 13750 | 13750 | 76 |
| 381 | 20250409 | 121300 | 1798430720 | 13750 | 13740 | 13750 | 13710 | 346 |
| 382 | 20250409 | 121200 | 1793677110 | 13740 | 13700 | 13740 | 13700 | 657 |
| 383 | 20250409 | 121100 | 1784669970 | 13700 | 13700 | 13700 | 13700 | 0 |
| 384 | 20250409 | 121000 | 1784669970 | 13700 | 13650 | 13700 | 13650 | 124 |
| 385 | 20250409 | 120900 | 1782977270 | 13650 | 13680 | 13680 | 13650 | 181 |
| 386 | 20250409 | 120800 | 1780504190 | 13710 | 13660 | 13720 | 13650 | 548 |
| 387 | 20250409 | 120700 | 1772993150 | 13720 | 13720 | 13720 | 13720 | 10 |
| 388 | 20250409 | 120600 | 1772855950 | 13720 | 13650 | 13720 | 13650 | 55 |
| 389 | 20250409 | 120500 | 1772104500 | 13650 | 13650 | 13650 | 13650 | 176 |
| 390 | 20250409 | 120400 | 1769702100 | 13660 | 13730 | 13730 | 13660 | 650 |
| 391 | 20250409 | 120300 | 1760809650 | 13690 | 13720 | 13740 | 13690 | 2691 |
| 392 | 20250409 | 120200 | 1723917570 | 13740 | 13720 | 13740 | 13720 | 303 |
| 393 | 20250409 | 120100 | 1719758410 | 13730 | 13720 | 13730 | 13720 | 234 |
| 394 | 20250409 | 120000 | 1716547910 | 13710 | 13710 | 13710 | 13710 | 32 |
| 395 | 20250409 | 115900 | 1716109190 | 13710 | 13710 | 13710 | 13710 | 7 |
| 396 | 20250409 | 115800 | 1716013220 | 13750 | 13750 | 13750 | 13750 | 0 |
| 397 | 20250409 | 115700 | 1716013220 | 13750 | 13720 | 13750 | 13720 | 802 |
| 398 | 20250409 | 115600 | 1705009690 | 13720 | 13730 | 13730 | 13720 | 518 |
| 399 | 20250409 | 115500 | 1697902430 | 13730 | 13730 | 13730 | 13730 | 15 |
| 400 | 20250409 | 115400 | 1697696480 | 13730 | 13730 | 13730 | 13730 | 71 |
| 401 | 20250409 | 115300 | 1696721650 | 13730 | 13750 | 13750 | 13730 | 268 |
| 402 | 20250409 | 115200 | 1693041990 | 13730 | 13760 | 13760 | 13730 | 577 |
| 403 | 20250409 | 115100 | 1685110240 | 13760 | 13770 | 13770 | 13750 | 95 |
| 404 | 20250409 | 115000 | 1683802430 | 13790 | 13800 | 13800 | 13790 | 235 |
| 405 | 20250409 | 114900 | 1680559640 | 13820 | 13810 | 13820 | 13790 | 381 |
| 406 | 20250409 | 114800 | 1675299300 | 13810 | 13740 | 13820 | 13740 | 3779 |
| 407 | 20250409 | 114700 | 1623210530 | 13740 | 13730 | 13740 | 13730 | 11 |
| 408 | 20250409 | 114600 | 1623059400 | 13730 | 13730 | 13730 | 13730 | 112 |
| 409 | 20250409 | 114500 | 1621521640 | 13720 | 13720 | 13740 | 13720 | 188 |
| 410 | 20250409 | 114400 | 1618939320 | 13720 | 13740 | 13740 | 13720 | 523 |
| 411 | 20250409 | 114300 | 1611760750 | 13740 | 13740 | 13740 | 13730 | 192 |
| 412 | 20250409 | 114200 | 1609123700 | 13750 | 13760 | 13760 | 13750 | 35 |
| 413 | 20250409 | 114100 | 1608642390 | 13750 | 13760 | 13760 | 13750 | 412 |
| 414 | 20250409 | 114000 | 1602973380 | 13760 | 13750 | 13760 | 13750 | 350 |
| 415 | 20250409 | 113900 | 1598160490 | 13750 | 13750 | 13750 | 13740 | 19 |
| 416 | 20250409 | 113800 | 1597899310 | 13740 | 13740 | 13750 | 13740 | 76 |
| 417 | 20250409 | 113700 | 1596855050 | 13740 | 13740 | 13740 | 13730 | 181 |
| 418 | 20250409 | 113600 | 1594368350 | 13740 | 13740 | 13750 | 13740 | 306 |
| 419 | 20250409 | 113500 | 1590161360 | 13750 | 13730 | 13750 | 13730 | 391 |
| 420 | 20250409 | 113400 | 1584788510 | 13730 | 13740 | 13740 | 13730 | 106 |
| 421 | 20250409 | 113300 | 1583332570 | 13740 | 13720 | 13740 | 13720 | 65 |
| 422 | 20250409 | 113200 | 1582440210 | 13720 | 13720 | 13720 | 13720 | 101 |
| 423 | 20250409 | 113100 | 1581054490 | 13730 | 13740 | 13740 | 13730 | 341 |
| 424 | 20250409 | 113000 | 1576369780 | 13740 | 13750 | 13750 | 13740 | 252 |
| 425 | 20250409 | 112900 | 1572907230 | 13750 | 13750 | 13750 | 13730 | 260 |
| 426 | 20250409 | 112800 | 1569336920 | 13750 | 13730 | 13750 | 13730 | 232 |
| 427 | 20250409 | 112700 | 1566149820 | 13730 | 13730 | 13730 | 13720 | 311 |
| 428 | 20250409 | 112600 | 1561879820 | 13720 | 13720 | 13720 | 13720 | 232 |
| 429 | 20250409 | 112500 | 1558696780 | 13720 | 13710 | 13720 | 13710 | 293 |
| 430 | 20250409 | 112400 | 1554677790 | 13710 | 13720 | 13720 | 13710 | 266 |
| 431 | 20250409 | 112300 | 1551028390 | 13720 | 13710 | 13720 | 13710 | 198 |
| 432 | 20250409 | 112200 | 1548312300 | 13710 | 13710 | 13710 | 13710 | 80 |
| 433 | 20250409 | 112100 | 1547215500 | 13710 | 13710 | 13710 | 13700 | 238 |
| 434 | 20250409 | 112000 | 1543953360 | 13730 | 13730 | 13730 | 13720 | 639 |
| 435 | 20250409 | 111900 | 1535181190 | 13720 | 13730 | 13730 | 13720 | 645 |
| 436 | 20250409 | 111800 | 1526325590 | 13730 | 13750 | 13750 | 13730 | 379 |
| 437 | 20250409 | 111700 | 1521121050 | 13750 | 13770 | 13770 | 13750 | 734 |
| 438 | 20250409 | 111600 | 1511017920 | 13770 | 13760 | 13770 | 13760 | 630 |
| 439 | 20250409 | 111500 | 1502345720 | 13740 | 13730 | 13760 | 13730 | 1314 |
| 440 | 20250409 | 111400 | 1484289000 | 13730 | 13720 | 13730 | 13720 | 285 |
| 441 | 20250409 | 111300 | 1480378130 | 13720 | 13710 | 13720 | 13700 | 94 |
| 442 | 20250409 | 111200 | 1479089930 | 13700 | 13720 | 13730 | 13700 | 697 |
| 443 | 20250409 | 111100 | 1469523390 | 13700 | 13680 | 13700 | 13680 | 283 |
| 444 | 20250409 | 111000 | 1465647580 | 13680 | 13680 | 13680 | 13680 | 0 |
| 445 | 20250409 | 110900 | 1465647580 | 13680 | 13670 | 13680 | 13670 | 115 |
| 446 | 20250409 | 110800 | 1464075280 | 13670 | 13680 | 13680 | 13670 | 206 |
| 447 | 20250409 | 110700 | 1461257980 | 13680 | 13680 | 13680 | 13680 | 610 |
| 448 | 20250409 | 110600 | 1452913180 | 13690 | 13700 | 13700 | 13690 | 337 |
| 449 | 20250409 | 110500 | 1448298540 | 13730 | 13730 | 13730 | 13720 | 23 |
| 450 | 20250409 | 110400 | 1447982770 | 13730 | 13680 | 13730 | 13680 | 1013 |
| 451 | 20250409 | 110300 | 1434099890 | 13680 | 13680 | 13680 | 13680 | 110 |
| 452 | 20250409 | 110200 | 1432595090 | 13670 | 13710 | 13720 | 13670 | 928 |
| 453 | 20250409 | 110100 | 1419867570 | 13720 | 13710 | 13720 | 13710 | 698 |
| 454 | 20250409 | 110000 | 1410293670 | 13720 | 13690 | 13720 | 13690 | 3037 |
| 455 | 20250409 | 105900 | 1368689740 | 13690 | 13650 | 13690 | 13650 | 2033 |
| 456 | 20250409 | 105800 | 1340888520 | 13660 | 13640 | 13660 | 13640 | 572 |
| 457 | 20250409 | 105700 | 1333079270 | 13650 | 13650 | 13650 | 13650 | 96 |
| 458 | 20250409 | 105600 | 1331768870 | 13650 | 13650 | 13650 | 13650 | 11 |
| 459 | 20250409 | 105500 | 1331618720 | 13640 | 13640 | 13650 | 13640 | 137 |
| 460 | 20250409 | 105400 | 1329749040 | 13650 | 13650 | 13650 | 13650 | 3 |
| 461 | 20250409 | 105300 | 1329708090 | 13650 | 13660 | 13660 | 13640 | 25 |
| 462 | 20250409 | 105200 | 1329366960 | 13650 | 13640 | 13660 | 13640 | 410 |
| 463 | 20250409 | 105100 | 1323769890 | 13630 | 13630 | 13630 | 13630 | 131 |
| 464 | 20250409 | 105000 | 1321984360 | 13630 | 13610 | 13640 | 13600 | 296 |
| 465 | 20250409 | 104900 | 1317951320 | 13630 | 13580 | 13630 | 13580 | 1030 |
| 466 | 20250409 | 104800 | 1303944140 | 13570 | 13550 | 13570 | 13520 | 106 |
| 467 | 20250409 | 104700 | 1302508470 | 13550 | 13560 | 13560 | 13550 | 78 |
| 468 | 20250409 | 104600 | 1301451030 | 13570 | 13570 | 13570 | 13570 | 0 |
| 469 | 20250409 | 104500 | 1301451030 | 13570 | 13570 | 13570 | 13570 | 0 |
| 470 | 20250409 | 104400 | 1301451030 | 13570 | 13570 | 13570 | 13570 | 21 |
| 471 | 20250409 | 104300 | 1301166060 | 13580 | 13580 | 13580 | 13580 | 114 |
| 472 | 20250409 | 104200 | 1299617940 | 13580 | 13570 | 13580 | 13570 | 157 |
| 473 | 20250409 | 104100 | 1297486790 | 13570 | 13550 | 13570 | 13550 | 22 |
| 474 | 20250409 | 104000 | 1297188650 | 13550 | 13530 | 13570 | 13530 | 26 |
| 475 | 20250409 | 103900 | 1296836710 | 13530 | 13530 | 13530 | 13530 | 47 |
| 476 | 20250409 | 103800 | 1296200800 | 13540 | 13530 | 13540 | 13530 | 2 |
| 477 | 20250409 | 103700 | 1296173730 | 13590 | 13530 | 13590 | 13530 | 213 |
| 478 | 20250409 | 103600 | 1293287510 | 13540 | 13520 | 13540 | 13520 | 153 |
| 479 | 20250409 | 103500 | 1291216430 | 13520 | 13530 | 13530 | 13510 | 262 |
| 480 | 20250409 | 103400 | 1287675380 | 13530 | 13510 | 13530 | 13510 | 113 |
| 481 | 20250409 | 103300 | 1286148130 | 13510 | 13440 | 13510 | 13440 | 19 |
| 482 | 20250409 | 103200 | 1285892270 | 13440 | 13510 | 13510 | 13440 | 1536 |
| 483 | 20250409 | 103100 | 1265185920 | 13510 | 13500 | 13510 | 13500 | 27 |
| 484 | 20250409 | 103000 | 1264821200 | 13500 | 13540 | 13540 | 13500 | 624 |
| 485 | 20250409 | 102900 | 1256383550 | 13540 | 13560 | 13620 | 13540 | 502 |
| 486 | 20250409 | 102800 | 1249582320 | 13560 | 13620 | 13620 | 13560 | 147 |
| 487 | 20250409 | 102700 | 1247581540 | 13610 | 13580 | 13620 | 13560 | 436 |
| 488 | 20250409 | 102600 | 1241659640 | 13570 | 13590 | 13590 | 13570 | 319 |
| 489 | 20250409 | 102500 | 1237326820 | 13640 | 13640 | 13640 | 13640 | 566 |
| 490 | 20250409 | 102400 | 1229606580 | 13640 | 13580 | 13640 | 13580 | 88 |
| 491 | 20250409 | 102300 | 1228406710 | 13640 | 13590 | 13640 | 13590 | 79 |
| 492 | 20250409 | 102200 | 1227329350 | 13580 | 13650 | 13650 | 13580 | 135 |
| 493 | 20250409 | 102100 | 1225486880 | 13650 | 13630 | 13650 | 13630 | 650 |
| 494 | 20250409 | 102000 | 1216618480 | 13640 | 13590 | 13640 | 13580 | 425 |
| 495 | 20250409 | 101900 | 1210835690 | 13580 | 13650 | 13650 | 13580 | 448 |
| 496 | 20250409 | 101800 | 1204742940 | 13650 | 13670 | 13670 | 13600 | 1454 |
| 497 | 20250409 | 101700 | 1184958780 | 13660 | 13650 | 13660 | 13640 | 308 |
| 498 | 20250409 | 101600 | 1180756280 | 13650 | 13650 | 13700 | 13640 | 870 |
| 499 | 20250409 | 101500 | 1168851260 | 13680 | 13670 | 13680 | 13650 | 363 |
| 500 | 20250409 | 101400 | 1163889410 | 13690 | 13680 | 13700 | 13680 | 423 |
| 501 | 20250409 | 101300 | 1158095840 | 13680 | 13610 | 13680 | 13610 | 1111 |
| 502 | 20250409 | 101200 | 1142942800 | 13610 | 13580 | 13610 | 13580 | 61 |
| 503 | 20250409 | 101100 | 1142114390 | 13620 | 13610 | 13620 | 13560 | 2863 |
| 504 | 20250409 | 101000 | 1103214660 | 13620 | 13610 | 13620 | 13580 | 965 |
| 505 | 20250409 | 100900 | 1090102020 | 13610 | 13600 | 13610 | 13600 | 210 |
| 506 | 20250409 | 100800 | 1087244830 | 13600 | 13600 | 13600 | 13600 | 19 |
| 507 | 20250409 | 100700 | 1086986430 | 13580 | 13580 | 13580 | 13570 | 83 |
| 508 | 20250409 | 100600 | 1085859300 | 13630 | 13600 | 13630 | 13590 | 224 |
| 509 | 20250409 | 100500 | 1082813630 | 13600 | 13650 | 13650 | 13600 | 832 |
| 510 | 20250409 | 100400 | 1071467310 | 13650 | 13660 | 13710 | 13600 | 7894 |
| 511 | 20250409 | 100300 | 963649400 | 13660 | 13510 | 13660 | 13510 | 4961 |
| 512 | 20250409 | 100200 | 896140660 | 13520 | 13480 | 13520 | 13480 | 3 |
| 513 | 20250409 | 100100 | 896100140 | 13480 | 13520 | 13520 | 13460 | 101 |
| 514 | 20250409 | 100000 | 894738570 | 13520 | 13480 | 13520 | 13480 | 10 |
| 515 | 20250409 | 095900 | 894603570 | 13480 | 13460 | 13520 | 13460 | 623 |
| 516 | 20250409 | 095800 | 886206500 | 13460 | 13460 | 13460 | 13460 | 514 |
| 517 | 20250409 | 095700 | 879288060 | 13460 | 13520 | 13520 | 13440 | 1052 |
| 518 | 20250409 | 095600 | 865115550 | 13520 | 13450 | 13520 | 13450 | 926 |
| 519 | 20250409 | 095500 | 852632200 | 13450 | 13450 | 13470 | 13450 | 133 |
| 520 | 20250409 | 095400 | 850842790 | 13450 | 13490 | 13490 | 13420 | 687 |
| 521 | 20250409 | 095300 | 841607900 | 13500 | 13500 | 13500 | 13500 | 1 |
| 522 | 20250409 | 095200 | 841594400 | 13450 | 13450 | 13450 | 13450 | 87 |
| 523 | 20250409 | 095100 | 840424250 | 13450 | 13510 | 13510 | 13450 | 149 |
| 524 | 20250409 | 095000 | 838414740 | 13520 | 13520 | 13520 | 13520 | 29 |
| 525 | 20250409 | 094900 | 838022660 | 13520 | 13480 | 13520 | 13480 | 51 |
| 526 | 20250409 | 094800 | 837335140 | 13480 | 13490 | 13530 | 13480 | 265 |
| 527 | 20250409 | 094700 | 833760670 | 13540 | 13520 | 13540 | 13500 | 942 |
| 528 | 20250409 | 094600 | 821041480 | 13520 | 13520 | 13520 | 13520 | 207 |
| 529 | 20250409 | 094500 | 818242840 | 13520 | 13500 | 13580 | 13500 | 880 |
| 530 | 20250409 | 094400 | 806315980 | 13500 | 13490 | 13570 | 13490 | 2291 |
| 531 | 20250409 | 094300 | 775341730 | 13480 | 13460 | 13480 | 13440 | 686 |
| 532 | 20250409 | 094200 | 766102700 | 13440 | 13410 | 13440 | 13400 | 265 |
| 533 | 20250409 | 094100 | 762548280 | 13410 | 13410 | 13410 | 13410 | 500 |
| 534 | 20250409 | 094000 | 755843280 | 13410 | 13450 | 13450 | 13410 | 631 |
| 535 | 20250409 | 093900 | 747367360 | 13440 | 13450 | 13450 | 13440 | 100 |
| 536 | 20250409 | 093800 | 746023350 | 13440 | 13440 | 13450 | 13440 | 96 |
| 537 | 20250409 | 093700 | 744733100 | 13440 | 13470 | 13470 | 13440 | 172 |
| 538 | 20250409 | 093600 | 742416320 | 13450 | 13440 | 13470 | 13440 | 1004 |
| 539 | 20250409 | 093500 | 728901670 | 13440 | 13480 | 13480 | 13440 | 905 |
| 540 | 20250409 | 093400 | 716731970 | 13490 | 13490 | 13500 | 13490 | 96 |
| 541 | 20250409 | 093300 | 715436830 | 13500 | 13440 | 13500 | 13440 | 1239 |
| 542 | 20250409 | 093200 | 698754580 | 13480 | 13480 | 13480 | 13480 | 56 |
| 543 | 20250409 | 093100 | 697999700 | 13440 | 13470 | 13520 | 13430 | 1184 |
| 544 | 20250409 | 093000 | 682025950 | 13430 | 13390 | 13440 | 13390 | 273 |
| 545 | 20250409 | 092900 | 678361650 | 13360 | 13350 | 13380 | 13350 | 196 |
| 546 | 20250409 | 092800 | 675741640 | 13330 | 13370 | 13370 | 13330 | 1888 |
| 547 | 20250409 | 092700 | 650518010 | 13430 | 13430 | 13430 | 13370 | 1341 |
| 548 | 20250409 | 092600 | 632567520 | 13380 | 13380 | 13380 | 13380 | 50 |
| 549 | 20250409 | 092500 | 631898520 | 13380 | 13380 | 13420 | 13380 | 261 |
| 550 | 20250409 | 092400 | 628399820 | 13380 | 13460 | 13460 | 13380 | 1957 |
| 551 | 20250409 | 092300 | 602120590 | 13480 | 13470 | 13490 | 13470 | 119 |
| 552 | 20250409 | 092200 | 600516190 | 13450 | 13450 | 13450 | 13450 | 0 |
| 553 | 20250409 | 092100 | 600516190 | 13450 | 13460 | 13470 | 13450 | 186 |
| 554 | 20250409 | 092000 | 598013800 | 13450 | 13460 | 13460 | 13450 | 200 |
| 555 | 20250409 | 091900 | 595322220 | 13460 | 13500 | 13510 | 13450 | 352 |
| 556 | 20250409 | 091800 | 590585860 | 13460 | 13480 | 13500 | 13440 | 623 |
| 557 | 20250409 | 091700 | 582186580 | 13490 | 13520 | 13520 | 13470 | 2596 |
| 558 | 20250409 | 091600 | 547140360 | 13520 | 13550 | 13550 | 13510 | 681 |
| 559 | 20250409 | 091500 | 537926460 | 13550 | 13550 | 13610 | 13540 | 796 |
| 560 | 20250409 | 091400 | 527142770 | 13620 | 13480 | 13660 | 13480 | 5372 |
| 561 | 20250409 | 091300 | 454146670 | 13540 | 13560 | 13560 | 13430 | 858 |
| 562 | 20250409 | 091200 | 442548990 | 13570 | 13500 | 13570 | 13500 | 3292 |
| 563 | 20250409 | 091100 | 397957600 | 13500 | 13440 | 13500 | 13440 | 84 |
| 564 | 20250409 | 091000 | 396828400 | 13440 | 13380 | 13440 | 13370 | 402 |
| 565 | 20250409 | 090900 | 391435370 | 13370 | 13400 | 13410 | 13350 | 298 |
| 566 | 20250409 | 090800 | 387442790 | 13390 | 13400 | 13420 | 13390 | 1810 |
| 567 | 20250409 | 090700 | 363182310 | 13410 | 13500 | 13510 | 13410 | 1822 |
| 568 | 20250409 | 090600 | 338606680 | 13540 | 13510 | 13550 | 13490 | 1052 |
| 569 | 20250409 | 090500 | 324375590 | 13490 | 13530 | 13540 | 13490 | 992 |
| 570 | 20250409 | 090400 | 310956470 | 13480 | 13440 | 13570 | 13440 | 3434 |
| 571 | 20250409 | 090300 | 264656090 | 13440 | 13400 | 13450 | 13390 | 2262 |
| 572 | 20250409 | 090200 | 234285680 | 13450 | 13330 | 13450 | 13330 | 482 |
| 573 | 20250409 | 090100 | 227837120 | 13330 | 13240 | 13330 | 13170 | 1962 |
| 574 | 20250409 | 090000 | 201817160 | 13250 | 13270 | 13360 | 12810 | 15343 |