31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 185000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 3 | 20250409 | 184900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 4 | 20250409 | 184800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 5 | 20250409 | 184700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 6 | 20250409 | 184600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 7 | 20250409 | 184500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 8 | 20250409 | 184400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 9 | 20250409 | 184300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 10 | 20250409 | 184200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 11 | 20250409 | 184100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 12 | 20250409 | 184000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 13 | 20250409 | 183900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 14 | 20250409 | 183800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 15 | 20250409 | 183700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 16 | 20250409 | 183600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 17 | 20250409 | 183500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 18 | 20250409 | 183400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 19 | 20250409 | 183300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 20 | 20250409 | 183200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 21 | 20250409 | 183100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 22 | 20250409 | 183000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 23 | 20250409 | 182900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 24 | 20250409 | 182800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 25 | 20250409 | 182700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 26 | 20250409 | 182600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 27 | 20250409 | 182500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 28 | 20250409 | 182400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 29 | 20250409 | 182300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 30 | 20250409 | 182200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 31 | 20250409 | 182100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 32 | 20250409 | 182000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 33 | 20250409 | 181900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 34 | 20250409 | 181800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 35 | 20250409 | 181700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 36 | 20250409 | 181600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 37 | 20250409 | 181500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 38 | 20250409 | 181400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 39 | 20250409 | 181300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 40 | 20250409 | 181200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 41 | 20250409 | 181100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 42 | 20250409 | 181000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 43 | 20250409 | 180900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 44 | 20250409 | 180800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 45 | 20250409 | 180700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 46 | 20250409 | 180600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 47 | 20250409 | 180500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 48 | 20250409 | 180400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 49 | 20250409 | 180300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 50 | 20250409 | 180200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 51 | 20250409 | 180100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 52 | 20250409 | 180000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 53 | 20250409 | 175900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 54 | 20250409 | 175800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 55 | 20250409 | 175700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 56 | 20250409 | 175600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 57 | 20250409 | 175500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 58 | 20250409 | 175400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 59 | 20250409 | 175300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 60 | 20250409 | 175200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 61 | 20250409 | 175100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 62 | 20250409 | 175000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 63 | 20250409 | 174900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 64 | 20250409 | 174800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 65 | 20250409 | 174700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 66 | 20250409 | 174600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 67 | 20250409 | 174500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 68 | 20250409 | 174400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 69 | 20250409 | 174300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 70 | 20250409 | 174200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 71 | 20250409 | 174100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 72 | 20250409 | 174000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 73 | 20250409 | 173900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 74 | 20250409 | 173800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 75 | 20250409 | 173700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 76 | 20250409 | 173600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 77 | 20250409 | 173500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 78 | 20250409 | 173400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 79 | 20250409 | 173300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 80 | 20250409 | 173200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 81 | 20250409 | 173100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 82 | 20250409 | 173000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 83 | 20250409 | 172900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 84 | 20250409 | 172800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 85 | 20250409 | 172700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 86 | 20250409 | 172600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 87 | 20250409 | 172500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 88 | 20250409 | 172400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 89 | 20250409 | 172300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 90 | 20250409 | 172200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 91 | 20250409 | 172100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 92 | 20250409 | 172000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 93 | 20250409 | 171900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 94 | 20250409 | 171800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 95 | 20250409 | 171700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 96 | 20250409 | 171600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 97 | 20250409 | 171500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 98 | 20250409 | 171400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 99 | 20250409 | 171300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 100 | 20250409 | 171200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 101 | 20250409 | 171100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 102 | 20250409 | 171000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 103 | 20250409 | 170900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 104 | 20250409 | 170800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 105 | 20250409 | 170700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 106 | 20250409 | 170600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 107 | 20250409 | 170500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 108 | 20250409 | 170400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 109 | 20250409 | 170300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 110 | 20250409 | 170200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 111 | 20250409 | 170100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 112 | 20250409 | 170000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 113 | 20250409 | 165900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 114 | 20250409 | 165800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 115 | 20250409 | 165700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 116 | 20250409 | 165600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 117 | 20250409 | 165500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 118 | 20250409 | 165400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 119 | 20250409 | 165300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 120 | 20250409 | 165200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 121 | 20250409 | 165100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 122 | 20250409 | 165000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 123 | 20250409 | 164900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 124 | 20250409 | 164800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 125 | 20250409 | 164700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 126 | 20250409 | 164600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 127 | 20250409 | 164500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 128 | 20250409 | 164400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 129 | 20250409 | 164300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 130 | 20250409 | 164200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 131 | 20250409 | 164100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 132 | 20250409 | 164000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 133 | 20250409 | 163900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 134 | 20250409 | 163800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 135 | 20250409 | 163700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 136 | 20250409 | 163600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 137 | 20250409 | 163500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 138 | 20250409 | 163400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 139 | 20250409 | 163300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 140 | 20250409 | 163200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 141 | 20250409 | 163100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 142 | 20250409 | 163000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 143 | 20250409 | 162900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 144 | 20250409 | 162800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 145 | 20250409 | 162700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 146 | 20250409 | 162600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 147 | 20250409 | 162500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 148 | 20250409 | 162400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 149 | 20250409 | 162300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 150 | 20250409 | 162200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 151 | 20250409 | 162100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 152 | 20250409 | 162000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 153 | 20250409 | 161900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 154 | 20250409 | 161800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 155 | 20250409 | 161700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 156 | 20250409 | 161600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 157 | 20250409 | 161500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 158 | 20250409 | 161400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 159 | 20250409 | 161300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 160 | 20250409 | 161200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 161 | 20250409 | 161100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 162 | 20250409 | 161000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 163 | 20250409 | 160900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 164 | 20250409 | 160800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 165 | 20250409 | 160700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 166 | 20250409 | 160600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 167 | 20250409 | 160500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 168 | 20250409 | 160400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 169 | 20250409 | 160300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 170 | 20250409 | 160200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 171 | 20250409 | 160100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 172 | 20250409 | 160000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 173 | 20250409 | 155900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 174 | 20250409 | 155800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 175 | 20250409 | 155700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 176 | 20250409 | 155600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 177 | 20250409 | 155500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 178 | 20250409 | 155400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 179 | 20250409 | 155300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 180 | 20250409 | 155200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 181 | 20250409 | 155100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 182 | 20250409 | 155000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 183 | 20250409 | 154900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 184 | 20250409 | 154800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 185 | 20250409 | 154700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 186 | 20250409 | 154600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 187 | 20250409 | 154500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 188 | 20250409 | 154400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 189 | 20250409 | 154300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 190 | 20250409 | 154200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 191 | 20250409 | 154100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 192 | 20250409 | 154000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 193 | 20250409 | 153900 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 194 | 20250409 | 153800 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 195 | 20250409 | 153700 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 196 | 20250409 | 153600 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 197 | 20250409 | 153500 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 198 | 20250409 | 153400 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 199 | 20250409 | 153300 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 200 | 20250409 | 153200 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 201 | 20250409 | 153100 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 0 |
| 202 | 20250409 | 153000 | 1276005930 | 14030 | 14030 | 14030 | 14030 | 446 |
| 203 | 20250409 | 152900 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 204 | 20250409 | 152800 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 205 | 20250409 | 152700 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 206 | 20250409 | 152600 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 207 | 20250409 | 152500 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 208 | 20250409 | 152400 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 209 | 20250409 | 152300 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 210 | 20250409 | 152200 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 211 | 20250409 | 152100 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 212 | 20250409 | 152000 | 1269748550 | 13950 | 13950 | 13950 | 13950 | 0 |
| 213 | 20250409 | 151900 | 1269748550 | 13950 | 13790 | 13950 | 13750 | 367 |
| 214 | 20250409 | 151800 | 1264662890 | 13790 | 13780 | 13870 | 13710 | 464 |
| 215 | 20250409 | 151700 | 1258267560 | 13780 | 13780 | 13780 | 13780 | 13 |
| 216 | 20250409 | 151600 | 1258088420 | 13780 | 13770 | 13870 | 13770 | 31 |
| 217 | 20250409 | 151500 | 1257661180 | 13780 | 13690 | 13780 | 13690 | 425 |
| 218 | 20250409 | 151400 | 1251816220 | 13750 | 13750 | 13760 | 13750 | 5 |
| 219 | 20250409 | 151300 | 1251747460 | 13750 | 13750 | 13750 | 13750 | 36 |
| 220 | 20250409 | 151200 | 1251252460 | 13750 | 13750 | 13750 | 13750 | 12 |
| 221 | 20250409 | 151100 | 1251087460 | 13750 | 13760 | 13760 | 13750 | 2 |
| 222 | 20250409 | 151000 | 1251059950 | 13760 | 13670 | 13760 | 13670 | 29 |
| 223 | 20250409 | 150900 | 1250662350 | 13670 | 13750 | 13750 | 13670 | 286 |
| 224 | 20250409 | 150800 | 1246750250 | 13750 | 13760 | 13760 | 13680 | 276 |
| 225 | 20250409 | 150700 | 1242973070 | 13760 | 13740 | 13760 | 13680 | 443 |
| 226 | 20250409 | 150600 | 1236906170 | 13750 | 13750 | 13750 | 13750 | 2 |
| 227 | 20250409 | 150500 | 1236878670 | 13760 | 13760 | 13760 | 13690 | 282 |
| 228 | 20250409 | 150400 | 1233017090 | 13690 | 13760 | 13760 | 13690 | 305 |
| 229 | 20250409 | 150300 | 1228841500 | 13770 | 13690 | 13780 | 13690 | 27 |
| 230 | 20250409 | 150200 | 1228470820 | 13690 | 13710 | 13760 | 13690 | 276 |
| 231 | 20250409 | 150100 | 1224689870 | 13720 | 13710 | 13720 | 13660 | 712 |
| 232 | 20250409 | 150000 | 1214958860 | 13710 | 13720 | 13720 | 13710 | 129 |
| 233 | 20250409 | 145900 | 1213189760 | 13720 | 13720 | 13720 | 13710 | 96 |
| 234 | 20250409 | 145800 | 1211872690 | 13720 | 13710 | 13720 | 13710 | 27 |
| 235 | 20250409 | 145700 | 1211502410 | 13700 | 13680 | 13700 | 13660 | 1159 |
| 236 | 20250409 | 145600 | 1195642305 | 13680 | 13670 | 13680 | 13670 | 300 |
| 237 | 20250409 | 145500 | 1191541295 | 13680 | 13680 | 13680 | 13680 | 11 |
| 238 | 20250409 | 145400 | 1191390815 | 13680 | 13680 | 13680 | 13670 | 337 |
| 239 | 20250409 | 145300 | 1186783455 | 13680 | 13690 | 13690 | 13680 | 43 |
| 240 | 20250409 | 145200 | 1186195205 | 13680 | 13690 | 13690 | 13680 | 287 |
| 241 | 20250409 | 145100 | 1182268945 | 13690 | 13700 | 13700 | 13690 | 312 |
| 242 | 20250409 | 145000 | 1177997115 | 13700 | 13700 | 13700 | 13690 | 91 |
| 243 | 20250409 | 144900 | 1176750815 | 13700 | 13720 | 13720 | 13700 | 301 |
| 244 | 20250409 | 144800 | 1172624125 | 13730 | 13680 | 13730 | 13680 | 322 |
| 245 | 20250409 | 144700 | 1168213905 | 13670 | 13660 | 13670 | 13660 | 449 |
| 246 | 20250409 | 144600 | 1162076305 | 13660 | 13660 | 13660 | 13650 | 543 |
| 247 | 20250409 | 144500 | 1154663685 | 13660 | 13660 | 13660 | 13650 | 117 |
| 248 | 20250409 | 144400 | 1153065515 | 13660 | 13670 | 13670 | 13660 | 140 |
| 249 | 20250409 | 144300 | 1151152585 | 13670 | 13670 | 13670 | 13670 | 174 |
| 250 | 20250409 | 144200 | 1148774005 | 13680 | 13660 | 13680 | 13660 | 406 |
| 251 | 20250409 | 144100 | 1143227415 | 13660 | 13660 | 13670 | 13660 | 603 |
| 252 | 20250409 | 144000 | 1134985965 | 13660 | 13690 | 13690 | 13650 | 2823 |
| 253 | 20250409 | 143900 | 1096415985 | 13690 | 13700 | 13700 | 13690 | 159 |
| 254 | 20250409 | 143800 | 1094239155 | 13680 | 13680 | 13680 | 13680 | 327 |
| 255 | 20250409 | 143700 | 1089765795 | 13690 | 13680 | 13700 | 13680 | 68 |
| 256 | 20250409 | 143600 | 1088834455 | 13680 | 13690 | 13690 | 13680 | 623 |
| 257 | 20250409 | 143500 | 1080310195 | 13680 | 13680 | 13690 | 13680 | 356 |
| 258 | 20250409 | 143400 | 1075439655 | 13690 | 13690 | 13690 | 13690 | 63 |
| 259 | 20250409 | 143300 | 1074577185 | 13690 | 13700 | 13700 | 13690 | 109 |
| 260 | 20250409 | 143200 | 1073084965 | 13690 | 13700 | 13700 | 13690 | 486 |
| 261 | 20250409 | 143100 | 1066431515 | 13690 | 13690 | 13690 | 13690 | 5 |
| 262 | 20250409 | 143000 | 1066363065 | 13700 | 13690 | 13700 | 13690 | 401 |
| 263 | 20250409 | 142900 | 1060872545 | 13690 | 13700 | 13700 | 13690 | 465 |
| 264 | 20250409 | 142800 | 1054506585 | 13700 | 13700 | 13700 | 13690 | 278 |
| 265 | 20250409 | 142700 | 1050698915 | 13710 | 13700 | 13710 | 13700 | 219 |
| 266 | 20250409 | 142600 | 1047698475 | 13700 | 13710 | 13710 | 13700 | 123 |
| 267 | 20250409 | 142500 | 1046013345 | 13710 | 13710 | 13710 | 13700 | 387 |
| 268 | 20250409 | 142400 | 1040711395 | 13710 | 13700 | 13710 | 13700 | 221 |
| 269 | 20250409 | 142300 | 1037681535 | 13710 | 13710 | 13720 | 13710 | 176 |
| 270 | 20250409 | 142200 | 1035268005 | 13710 | 13720 | 13720 | 13710 | 353 |
| 271 | 20250409 | 142100 | 1030428075 | 13710 | 13700 | 13710 | 13700 | 796 |
| 272 | 20250409 | 142000 | 1019522155 | 13710 | 13710 | 13710 | 13700 | 106 |
| 273 | 20250409 | 141900 | 1018069085 | 13710 | 13720 | 13720 | 13710 | 101 |
| 274 | 20250409 | 141800 | 1016684265 | 13720 | 13720 | 13720 | 13720 | 70 |
| 275 | 20250409 | 141700 | 1015723865 | 13720 | 13720 | 13720 | 13710 | 38 |
| 276 | 20250409 | 141600 | 1015202755 | 13710 | 13710 | 13720 | 13700 | 438 |
| 277 | 20250409 | 141500 | 1009197365 | 13700 | 13680 | 13700 | 13680 | 1546 |
| 278 | 20250409 | 141400 | 988038375 | 13670 | 13700 | 13700 | 13670 | 377 |
| 279 | 20250409 | 141300 | 982875735 | 13710 | 13700 | 13710 | 13700 | 421 |
| 280 | 20250409 | 141200 | 977107575 | 13710 | 13710 | 13710 | 13710 | 76 |
| 281 | 20250409 | 141100 | 976065615 | 13710 | 13720 | 13720 | 13710 | 328 |
| 282 | 20250409 | 141000 | 971568625 | 13720 | 13710 | 13720 | 13710 | 89 |
| 283 | 20250409 | 140900 | 970347805 | 13710 | 13730 | 13730 | 13700 | 792 |
| 284 | 20250409 | 140800 | 959490775 | 13730 | 13740 | 13740 | 13730 | 99 |
| 285 | 20250409 | 140700 | 958131105 | 13740 | 13740 | 13740 | 13730 | 291 |
| 286 | 20250409 | 140600 | 954134205 | 13740 | 13740 | 13740 | 13740 | 11 |
| 287 | 20250409 | 140500 | 953983065 | 13730 | 13760 | 13760 | 13730 | 404 |
| 288 | 20250409 | 140400 | 948431175 | 13760 | 13760 | 13760 | 13750 | 726 |
| 289 | 20250409 | 140300 | 938442975 | 13770 | 13780 | 13780 | 13770 | 2451 |
| 290 | 20250409 | 140200 | 904692225 | 13770 | 13780 | 13790 | 13770 | 328 |
| 291 | 20250409 | 140100 | 900172325 | 13780 | 13780 | 13790 | 13780 | 293 |
| 292 | 20250409 | 140000 | 896134225 | 13780 | 13780 | 13790 | 13780 | 355 |
| 293 | 20250409 | 135900 | 891242315 | 13790 | 13780 | 13790 | 13780 | 111 |
| 294 | 20250409 | 135800 | 889712155 | 13780 | 13770 | 13780 | 13770 | 552 |
| 295 | 20250409 | 135700 | 882108625 | 13780 | 13780 | 13780 | 13770 | 499 |
| 296 | 20250409 | 135600 | 875235725 | 13780 | 13780 | 13780 | 13780 | 76 |
| 297 | 20250409 | 135500 | 874188445 | 13770 | 13780 | 13790 | 13770 | 326 |
| 298 | 20250409 | 135400 | 869696135 | 13780 | 13780 | 13785 | 13780 | 67 |
| 299 | 20250409 | 135300 | 868772850 | 13790 | 13790 | 13790 | 13770 | 97 |
| 300 | 20250409 | 135200 | 867436190 | 13780 | 13770 | 13800 | 13760 | 1237 |
| 301 | 20250409 | 135100 | 850388070 | 13770 | 13780 | 13780 | 13770 | 362 |
| 302 | 20250409 | 135000 | 845403060 | 13780 | 13780 | 13780 | 13780 | 366 |
| 303 | 20250409 | 134900 | 840359580 | 13790 | 13790 | 13790 | 13790 | 59 |
| 304 | 20250409 | 134800 | 839545970 | 13780 | 13790 | 13790 | 13780 | 315 |
| 305 | 20250409 | 134700 | 835202170 | 13790 | 13780 | 13790 | 13780 | 427 |
| 306 | 20250409 | 134600 | 829317620 | 13780 | 13780 | 13790 | 13780 | 370 |
| 307 | 20250409 | 134500 | 824218860 | 13790 | 13780 | 13790 | 13780 | 138 |
| 308 | 20250409 | 134400 | 822316740 | 13780 | 13800 | 13800 | 13770 | 576 |
| 309 | 20250409 | 134300 | 814376780 | 13800 | 13810 | 13810 | 13790 | 196 |
| 310 | 20250409 | 134200 | 811671830 | 13810 | 13800 | 13810 | 13800 | 411 |
| 311 | 20250409 | 134100 | 805999480 | 13810 | 13810 | 13810 | 13800 | 314 |
| 312 | 20250409 | 134000 | 801665980 | 13800 | 13800 | 13810 | 13800 | 791 |
| 313 | 20250409 | 133900 | 790749680 | 13810 | 13800 | 13810 | 13800 | 347 |
| 314 | 20250409 | 133800 | 785960750 | 13810 | 13810 | 13810 | 13810 | 70 |
| 315 | 20250409 | 133700 | 784994050 | 13810 | 13810 | 13810 | 13800 | 393 |
| 316 | 20250409 | 133600 | 779570110 | 13810 | 13810 | 13810 | 13800 | 369 |
| 317 | 20250409 | 133500 | 774477190 | 13810 | 13810 | 13810 | 13810 | 158 |
| 318 | 20250409 | 133400 | 772295210 | 13810 | 13810 | 13810 | 13800 | 378 |
| 319 | 20250409 | 133300 | 767078540 | 13820 | 13810 | 13820 | 13810 | 460 |
| 320 | 20250409 | 133200 | 760725170 | 13810 | 13820 | 13820 | 13800 | 168 |
| 321 | 20250409 | 133100 | 758405130 | 13820 | 13830 | 13830 | 13820 | 332 |
| 322 | 20250409 | 133000 | 753816510 | 13830 | 13830 | 13840 | 13830 | 484 |
| 323 | 20250409 | 132900 | 747120570 | 13840 | 13850 | 13850 | 13840 | 154 |
| 324 | 20250409 | 132800 | 744989190 | 13840 | 13850 | 13850 | 13840 | 87 |
| 325 | 20250409 | 132700 | 743784490 | 13850 | 13880 | 13880 | 13840 | 741 |
| 326 | 20250409 | 132600 | 733514720 | 13880 | 13890 | 13890 | 13880 | 89 |
| 327 | 20250409 | 132500 | 732279390 | 13890 | 13910 | 13910 | 13890 | 94 |
| 328 | 20250409 | 132400 | 730972650 | 13900 | 13910 | 13910 | 13890 | 2755 |
| 329 | 20250409 | 132300 | 692651350 | 13920 | 13920 | 13930 | 13920 | 346 |
| 330 | 20250409 | 132200 | 687834570 | 13930 | 13940 | 13940 | 13930 | 202 |
| 331 | 20250409 | 132100 | 685020660 | 13940 | 13940 | 13940 | 13940 | 49 |
| 332 | 20250409 | 132000 | 684337600 | 13930 | 13930 | 13940 | 13930 | 557 |
| 333 | 20250409 | 131900 | 676578580 | 13930 | 13920 | 13930 | 13920 | 423 |
| 334 | 20250409 | 131800 | 670690050 | 13930 | 13930 | 13930 | 13930 | 49 |
| 335 | 20250409 | 131700 | 670007480 | 13930 | 13910 | 13930 | 13910 | 354 |
| 336 | 20250409 | 131600 | 665082930 | 13910 | 13910 | 13910 | 13910 | 39 |
| 337 | 20250409 | 131500 | 664540440 | 13910 | 13920 | 13920 | 13910 | 2105 |
| 338 | 20250409 | 131400 | 635239040 | 13920 | 13910 | 13920 | 13910 | 47 |
| 339 | 20250409 | 131300 | 634585260 | 13900 | 13900 | 13900 | 13900 | 0 |
| 340 | 20250409 | 131200 | 634585260 | 13900 | 13880 | 13900 | 13880 | 159 |
| 341 | 20250409 | 131100 | 632375240 | 13900 | 13890 | 13900 | 13880 | 2557 |
| 342 | 20250409 | 131000 | 596876940 | 13900 | 13920 | 13920 | 13900 | 3878 |
| 343 | 20250409 | 130900 | 542964170 | 13930 | 13930 | 13930 | 13930 | 43 |
| 344 | 20250409 | 130800 | 542365180 | 13920 | 13920 | 13920 | 13920 | 590 |
| 345 | 20250409 | 130700 | 534152380 | 13920 | 13900 | 13920 | 13900 | 186 |
| 346 | 20250409 | 130600 | 531564700 | 13910 | 13910 | 13920 | 13910 | 154 |
| 347 | 20250409 | 130500 | 529422210 | 13920 | 13920 | 13920 | 13920 | 0 |
| 348 | 20250409 | 130400 | 529422210 | 13920 | 13920 | 13920 | 13920 | 53 |
| 349 | 20250409 | 130300 | 528684450 | 13920 | 13920 | 13920 | 13920 | 2 |
| 350 | 20250409 | 130200 | 528656610 | 13910 | 13910 | 13910 | 13910 | 189 |
| 351 | 20250409 | 130100 | 526027620 | 13900 | 13910 | 13920 | 13900 | 88 |
| 352 | 20250409 | 130000 | 524803450 | 13910 | 13910 | 13910 | 13910 | 54 |
| 353 | 20250409 | 125900 | 524052310 | 13910 | 13910 | 13910 | 13910 | 62 |
| 354 | 20250409 | 125800 | 523189890 | 13910 | 13910 | 13910 | 13910 | 549 |
| 355 | 20250409 | 125700 | 515553300 | 13920 | 13920 | 13920 | 13910 | 21 |
| 356 | 20250409 | 125600 | 515260990 | 13920 | 13910 | 13920 | 13910 | 2 |
| 357 | 20250409 | 125500 | 515233160 | 13910 | 13920 | 13930 | 13910 | 196 |
| 358 | 20250409 | 125400 | 512506440 | 13920 | 13920 | 13920 | 13920 | 2 |
| 359 | 20250409 | 125300 | 512478600 | 13920 | 13920 | 13920 | 13920 | 377 |
| 360 | 20250409 | 125200 | 507230760 | 13930 | 13930 | 13930 | 13930 | 18 |
| 361 | 20250409 | 125100 | 506980020 | 13930 | 13920 | 13930 | 13920 | 928 |
| 362 | 20250409 | 125000 | 494062240 | 13930 | 13930 | 13940 | 13930 | 36 |
| 363 | 20250409 | 124900 | 493560740 | 13940 | 13930 | 13940 | 13920 | 234 |
| 364 | 20250409 | 124800 | 490299450 | 13930 | 13930 | 13930 | 13930 | 2 |
| 365 | 20250409 | 124700 | 490271590 | 13930 | 13930 | 13930 | 13930 | 127 |
| 366 | 20250409 | 124600 | 488502480 | 13930 | 13930 | 13930 | 13930 | 0 |
| 367 | 20250409 | 124500 | 488502480 | 13930 | 13930 | 13930 | 13930 | 1 |
| 368 | 20250409 | 124400 | 488488550 | 13940 | 13940 | 13940 | 13930 | 19 |
| 369 | 20250409 | 124300 | 488223800 | 13940 | 13940 | 13940 | 13940 | 23 |
| 370 | 20250409 | 124200 | 487903180 | 13940 | 13940 | 13940 | 13940 | 1 |
| 371 | 20250409 | 124100 | 487889240 | 13930 | 13930 | 13930 | 13930 | 216 |
| 372 | 20250409 | 124000 | 484880360 | 13930 | 13930 | 13930 | 13930 | 0 |
| 373 | 20250409 | 123900 | 484880360 | 13930 | 13930 | 13930 | 13920 | 186 |
| 374 | 20250409 | 123800 | 482290140 | 13920 | 13920 | 13920 | 13920 | 11 |
| 375 | 20250409 | 123700 | 482137020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 376 | 20250409 | 123600 | 482137020 | 13930 | 13930 | 13930 | 13930 | 5 |
| 377 | 20250409 | 123500 | 482067370 | 13920 | 13940 | 13940 | 13920 | 158 |
| 378 | 20250409 | 123400 | 479866740 | 13940 | 13940 | 13940 | 13940 | 0 |
| 379 | 20250409 | 123300 | 479866740 | 13940 | 13930 | 13940 | 13930 | 16 |
| 380 | 20250409 | 123200 | 479643820 | 13930 | 13930 | 13930 | 13930 | 9 |
| 381 | 20250409 | 123100 | 479518450 | 13930 | 13930 | 13930 | 13930 | 0 |
| 382 | 20250409 | 123000 | 479518450 | 13930 | 13930 | 13930 | 13930 | 0 |
| 383 | 20250409 | 122900 | 479518450 | 13930 | 13950 | 13950 | 13930 | 27 |
| 384 | 20250409 | 122800 | 479142080 | 13950 | 13950 | 13950 | 13950 | 0 |
| 385 | 20250409 | 122700 | 479142080 | 13950 | 13950 | 13950 | 13950 | 1 |
| 386 | 20250409 | 122600 | 479128130 | 13940 | 13940 | 13940 | 13940 | 0 |
| 387 | 20250409 | 122500 | 479128130 | 13940 | 13940 | 13940 | 13940 | 22 |
| 388 | 20250409 | 122400 | 478821450 | 13950 | 13960 | 13960 | 13940 | 430 |
| 389 | 20250409 | 122300 | 472823370 | 13950 | 13950 | 13950 | 13950 | 84 |
| 390 | 20250409 | 122200 | 471651570 | 13950 | 13950 | 13950 | 13950 | 0 |
| 391 | 20250409 | 122100 | 471651570 | 13950 | 13950 | 13950 | 13950 | 0 |
| 392 | 20250409 | 122000 | 471651570 | 13950 | 13980 | 13980 | 13950 | 684 |
| 393 | 20250409 | 121900 | 462104790 | 13980 | 13960 | 13980 | 13960 | 76 |
| 394 | 20250409 | 121800 | 461043810 | 13980 | 13970 | 13980 | 13960 | 1115 |
| 395 | 20250409 | 121700 | 445469910 | 13980 | 13980 | 13980 | 13980 | 5 |
| 396 | 20250409 | 121600 | 445400010 | 13980 | 13980 | 13980 | 13980 | 5 |
| 397 | 20250409 | 121500 | 445330110 | 13980 | 13970 | 13980 | 13970 | 9 |
| 398 | 20250409 | 121400 | 445204360 | 13970 | 13970 | 13970 | 13970 | 0 |
| 399 | 20250409 | 121300 | 445204360 | 13970 | 13980 | 13980 | 13970 | 17 |
| 400 | 20250409 | 121200 | 444966820 | 13980 | 13980 | 13980 | 13980 | 102 |
| 401 | 20250409 | 121100 | 443540860 | 13980 | 13980 | 13980 | 13980 | 1 |
| 402 | 20250409 | 121000 | 443526880 | 13970 | 13970 | 13970 | 13970 | 76 |
| 403 | 20250409 | 120900 | 442465160 | 13980 | 13980 | 13980 | 13980 | 7 |
| 404 | 20250409 | 120800 | 442367300 | 13980 | 13980 | 13980 | 13980 | 0 |
| 405 | 20250409 | 120700 | 442367300 | 13980 | 13980 | 13980 | 13980 | 36 |
| 406 | 20250409 | 120600 | 441864020 | 13980 | 13980 | 13980 | 13980 | 10 |
| 407 | 20250409 | 120500 | 441724220 | 13980 | 13980 | 13980 | 13980 | 11 |
| 408 | 20250409 | 120400 | 441570440 | 13980 | 14000 | 14020 | 13970 | 2586 |
| 409 | 20250409 | 120300 | 405377860 | 14000 | 14030 | 14030 | 14000 | 892 |
| 410 | 20250409 | 120200 | 392874420 | 14030 | 14030 | 14030 | 14030 | 11 |
| 411 | 20250409 | 120100 | 392720090 | 14030 | 14030 | 14030 | 14030 | 1 |
| 412 | 20250409 | 120000 | 392706060 | 14030 | 14030 | 14030 | 14030 | 2 |
| 413 | 20250409 | 115900 | 392678000 | 14030 | 14030 | 14030 | 14030 | 0 |
| 414 | 20250409 | 115800 | 392678000 | 14030 | 14030 | 14030 | 14030 | 0 |
| 415 | 20250409 | 115700 | 392678000 | 14030 | 14030 | 14030 | 14030 | 1 |
| 416 | 20250409 | 115600 | 392663970 | 14020 | 14020 | 14020 | 14020 | 0 |
| 417 | 20250409 | 115500 | 392663970 | 14020 | 14020 | 14020 | 14020 | 52 |
| 418 | 20250409 | 115400 | 391934930 | 14030 | 14030 | 14030 | 14030 | 3 |
| 419 | 20250409 | 115300 | 391892840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 420 | 20250409 | 115200 | 391892840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 421 | 20250409 | 115100 | 391892840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 422 | 20250409 | 115000 | 391892840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 423 | 20250409 | 114900 | 391892840 | 14030 | 14030 | 14030 | 14030 | 11 |
| 424 | 20250409 | 114800 | 391738510 | 14030 | 14020 | 14030 | 14020 | 299 |
| 425 | 20250409 | 114700 | 387545530 | 14020 | 14020 | 14020 | 14020 | 61 |
| 426 | 20250409 | 114600 | 386690310 | 14000 | 14000 | 14000 | 14000 | 0 |
| 427 | 20250409 | 114500 | 386690310 | 14000 | 14000 | 14000 | 14000 | 1 |
| 428 | 20250409 | 114400 | 386676310 | 14000 | 14000 | 14000 | 14000 | 0 |
| 429 | 20250409 | 114300 | 386676310 | 14000 | 14000 | 14000 | 14000 | 0 |
| 430 | 20250409 | 114200 | 386676310 | 14000 | 14000 | 14000 | 14000 | 35 |
| 431 | 20250409 | 114100 | 386186310 | 14020 | 14020 | 14020 | 14020 | 1 |
| 432 | 20250409 | 114000 | 386172290 | 14020 | 14020 | 14020 | 14020 | 11 |
| 433 | 20250409 | 113900 | 386018070 | 14020 | 14020 | 14020 | 14020 | 10 |
| 434 | 20250409 | 113800 | 385877870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 435 | 20250409 | 113700 | 385877870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 436 | 20250409 | 113600 | 385877870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 437 | 20250409 | 113500 | 385877870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 438 | 20250409 | 113400 | 385877870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 439 | 20250409 | 113300 | 385877870 | 14020 | 14020 | 14020 | 14020 | 16 |
| 440 | 20250409 | 113200 | 385653550 | 14020 | 14020 | 14020 | 14020 | 0 |
| 441 | 20250409 | 113100 | 385653550 | 14020 | 14020 | 14020 | 14020 | 0 |
| 442 | 20250409 | 113000 | 385653550 | 14020 | 14010 | 14020 | 14010 | 177 |
| 443 | 20250409 | 112900 | 383172210 | 14010 | 14010 | 14010 | 14010 | 0 |
| 444 | 20250409 | 112800 | 383172210 | 14010 | 14010 | 14010 | 14010 | 201 |
| 445 | 20250409 | 112700 | 380356200 | 14010 | 14010 | 14010 | 14010 | 0 |
| 446 | 20250409 | 112600 | 380356200 | 14010 | 14010 | 14010 | 14010 | 1 |
| 447 | 20250409 | 112500 | 380342190 | 14000 | 14000 | 14000 | 14000 | 0 |
| 448 | 20250409 | 112400 | 380342190 | 14000 | 14000 | 14000 | 14000 | 0 |
| 449 | 20250409 | 112300 | 380342190 | 14000 | 14000 | 14000 | 14000 | 0 |
| 450 | 20250409 | 112200 | 380342190 | 14000 | 14000 | 14000 | 14000 | 14 |
| 451 | 20250409 | 112100 | 380146190 | 14010 | 14020 | 14020 | 14010 | 2 |
| 452 | 20250409 | 112000 | 380118160 | 14020 | 14020 | 14020 | 14020 | 0 |
| 453 | 20250409 | 111900 | 380118160 | 14020 | 14010 | 14020 | 14010 | 32 |
| 454 | 20250409 | 111800 | 379669530 | 14010 | 14020 | 14020 | 14010 | 102 |
| 455 | 20250409 | 111700 | 378239500 | 14020 | 14020 | 14020 | 14020 | 213 |
| 456 | 20250409 | 111600 | 375253240 | 14020 | 14020 | 14020 | 14020 | 0 |
| 457 | 20250409 | 111500 | 375253240 | 14020 | 14020 | 14020 | 14020 | 2 |
| 458 | 20250409 | 111400 | 375225200 | 14020 | 13990 | 14020 | 13990 | 4810 |
| 459 | 20250409 | 111300 | 307882240 | 13990 | 13990 | 13990 | 13990 | 91 |
| 460 | 20250409 | 111200 | 306609150 | 13990 | 13990 | 13990 | 13990 | 0 |
| 461 | 20250409 | 111100 | 306609150 | 13990 | 13990 | 13990 | 13990 | 0 |
| 462 | 20250409 | 111000 | 306609150 | 13990 | 13980 | 13990 | 13980 | 15 |
| 463 | 20250409 | 110900 | 306399380 | 13990 | 14000 | 14000 | 13990 | 25 |
| 464 | 20250409 | 110800 | 306049570 | 14000 | 14000 | 14000 | 14000 | 5 |
| 465 | 20250409 | 110700 | 305979570 | 14000 | 13990 | 14000 | 13990 | 238 |
| 466 | 20250409 | 110600 | 302647590 | 13990 | 13990 | 13990 | 13990 | 3 |
| 467 | 20250409 | 110500 | 302605620 | 14000 | 14000 | 14000 | 14000 | 2 |
| 468 | 20250409 | 110400 | 302577620 | 14000 | 14000 | 14000 | 13990 | 77 |
| 469 | 20250409 | 110300 | 301500250 | 14010 | 14010 | 14010 | 14010 | 10 |
| 470 | 20250409 | 110200 | 301360150 | 14010 | 14010 | 14010 | 14010 | 2 |
| 471 | 20250409 | 110100 | 301332130 | 14010 | 14010 | 14010 | 14010 | 1 |
| 472 | 20250409 | 110000 | 301318120 | 14010 | 14010 | 14010 | 14010 | 0 |
| 473 | 20250409 | 105900 | 301318120 | 14010 | 13980 | 14010 | 13980 | 714 |
| 474 | 20250409 | 105800 | 291333410 | 13970 | 13970 | 13970 | 13970 | 92 |
| 475 | 20250409 | 105700 | 290048170 | 13970 | 13970 | 13970 | 13970 | 0 |
| 476 | 20250409 | 105600 | 290048170 | 13970 | 13970 | 13970 | 13970 | 0 |
| 477 | 20250409 | 105500 | 290048170 | 13970 | 13970 | 13970 | 13970 | 2 |
| 478 | 20250409 | 105400 | 290020230 | 13970 | 13970 | 13970 | 13970 | 34 |
| 479 | 20250409 | 105300 | 289545250 | 13970 | 13960 | 13980 | 13960 | 109 |
| 480 | 20250409 | 105200 | 288022640 | 13960 | 13970 | 13970 | 13960 | 120 |
| 481 | 20250409 | 105100 | 286347130 | 13980 | 13980 | 13980 | 13980 | 10 |
| 482 | 20250409 | 105000 | 286207330 | 13980 | 13970 | 13980 | 13960 | 3 |
| 483 | 20250409 | 104900 | 286165420 | 13960 | 13960 | 13960 | 13960 | 12 |
| 484 | 20250409 | 104800 | 285997900 | 13970 | 13970 | 13970 | 13970 | 0 |
| 485 | 20250409 | 104700 | 285997900 | 13970 | 13980 | 13980 | 13970 | 350 |
| 486 | 20250409 | 104600 | 281106190 | 13990 | 13990 | 13990 | 13990 | 0 |
| 487 | 20250409 | 104500 | 281106190 | 13990 | 13990 | 13990 | 13990 | 2 |
| 488 | 20250409 | 104400 | 281078210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 489 | 20250409 | 104300 | 281078210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 490 | 20250409 | 104200 | 281078210 | 13990 | 13990 | 13990 | 13990 | 0 |
| 491 | 20250409 | 104100 | 281078210 | 13990 | 13990 | 13990 | 13990 | 13 |
| 492 | 20250409 | 104000 | 280896340 | 13990 | 13990 | 13990 | 13990 | 0 |
| 493 | 20250409 | 103900 | 280896340 | 13990 | 13990 | 13990 | 13990 | 1 |
| 494 | 20250409 | 103800 | 280882350 | 13990 | 13980 | 13990 | 13980 | 4 |
| 495 | 20250409 | 103700 | 280826420 | 14010 | 13970 | 14010 | 13970 | 101 |
| 496 | 20250409 | 103600 | 279412660 | 13960 | 13960 | 13960 | 13960 | 33 |
| 497 | 20250409 | 103500 | 278951980 | 13960 | 13960 | 13960 | 13960 | 51 |
| 498 | 20250409 | 103400 | 278240020 | 13960 | 13960 | 13960 | 13960 | 0 |
| 499 | 20250409 | 103300 | 278240020 | 13960 | 13950 | 13960 | 13950 | 26 |
| 500 | 20250409 | 103200 | 277877310 | 13960 | 13960 | 13960 | 13950 | 349 |
| 501 | 20250409 | 103100 | 273005710 | 13960 | 13950 | 13960 | 13950 | 21 |
| 502 | 20250409 | 103000 | 272712730 | 13960 | 13960 | 13960 | 13960 | 0 |
| 503 | 20250409 | 102900 | 272712730 | 13960 | 13960 | 13960 | 13960 | 0 |
| 504 | 20250409 | 102800 | 272712730 | 13960 | 13960 | 13960 | 13960 | 0 |
| 505 | 20250409 | 102700 | 272712730 | 13960 | 13960 | 13960 | 13960 | 1 |
| 506 | 20250409 | 102600 | 272698770 | 13960 | 13950 | 13960 | 13950 | 196 |
| 507 | 20250409 | 102500 | 269964560 | 13950 | 13970 | 13970 | 13950 | 32 |
| 508 | 20250409 | 102400 | 269517900 | 13970 | 13960 | 13970 | 13960 | 7 |
| 509 | 20250409 | 102300 | 269420170 | 13970 | 13970 | 13970 | 13970 | 5 |
| 510 | 20250409 | 102200 | 269350320 | 13970 | 13970 | 13970 | 13970 | 1 |
| 511 | 20250409 | 102100 | 269336350 | 13960 | 13970 | 13970 | 13960 | 28 |
| 512 | 20250409 | 102000 | 268945270 | 13970 | 13960 | 13970 | 13960 | 120 |
| 513 | 20250409 | 101900 | 267270040 | 13960 | 13950 | 13960 | 13950 | 58 |
| 514 | 20250409 | 101800 | 266460930 | 13950 | 13980 | 13980 | 13950 | 1506 |
| 515 | 20250409 | 101700 | 245431150 | 13980 | 13970 | 13980 | 13970 | 144 |
| 516 | 20250409 | 101600 | 243418460 | 13980 | 13980 | 13980 | 13980 | 0 |
| 517 | 20250409 | 101500 | 243418460 | 13980 | 13980 | 13980 | 13980 | 0 |
| 518 | 20250409 | 101400 | 243418460 | 13980 | 13980 | 13980 | 13980 | 50 |
| 519 | 20250409 | 101300 | 242719460 | 13980 | 13980 | 13980 | 13980 | 4 |
| 520 | 20250409 | 101200 | 242663540 | 13970 | 13980 | 13980 | 13970 | 59 |
| 521 | 20250409 | 101100 | 241839280 | 13980 | 13980 | 13980 | 13980 | 0 |
| 522 | 20250409 | 101000 | 241839280 | 13980 | 13980 | 13980 | 13980 | 3 |
| 523 | 20250409 | 100900 | 241797340 | 13990 | 14000 | 14000 | 13970 | 1759 |
| 524 | 20250409 | 100800 | 217207300 | 13990 | 13990 | 13990 | 13990 | 14 |
| 525 | 20250409 | 100700 | 217011440 | 13990 | 13990 | 13990 | 13990 | 89 |
| 526 | 20250409 | 100600 | 215766330 | 14010 | 14015 | 14015 | 14000 | 227 |
| 527 | 20250409 | 100500 | 212588125 | 14010 | 14010 | 14010 | 14010 | 642 |
| 528 | 20250409 | 100400 | 203593705 | 14010 | 14010 | 14010 | 14000 | 95 |
| 529 | 20250409 | 100300 | 202262775 | 14010 | 14000 | 14010 | 14000 | 52 |
| 530 | 20250409 | 100200 | 201534765 | 14000 | 14000 | 14000 | 14000 | 140 |
| 531 | 20250409 | 100100 | 199574765 | 14000 | 13990 | 14000 | 13980 | 302 |
| 532 | 20250409 | 100000 | 195348705 | 14000 | 13990 | 14000 | 13990 | 60 |
| 533 | 20250409 | 095900 | 194509055 | 13990 | 13980 | 13990 | 13980 | 2 |
| 534 | 20250409 | 095800 | 194481085 | 13990 | 13980 | 13990 | 13980 | 149 |
| 535 | 20250409 | 095700 | 192398055 | 13980 | 13980 | 13980 | 13980 | 12 |
| 536 | 20250409 | 095600 | 192230295 | 13970 | 13980 | 13980 | 13970 | 111 |
| 537 | 20250409 | 095500 | 190678875 | 13990 | 13990 | 13990 | 13990 | 0 |
| 538 | 20250409 | 095400 | 190678875 | 13990 | 13990 | 13990 | 13990 | 0 |
| 539 | 20250409 | 095300 | 190678875 | 13990 | 13980 | 13990 | 13980 | 67 |
| 540 | 20250409 | 095200 | 189742205 | 13980 | 13980 | 13985 | 13980 | 102 |
| 541 | 20250409 | 095100 | 188316240 | 13980 | 13980 | 13980 | 13980 | 132 |
| 542 | 20250409 | 095000 | 186470880 | 13970 | 13980 | 13980 | 13970 | 171 |
| 543 | 20250409 | 094900 | 184081990 | 13970 | 14000 | 14000 | 13970 | 2185 |
| 544 | 20250409 | 094800 | 153495600 | 14010 | 14010 | 14010 | 14010 | 61 |
| 545 | 20250409 | 094700 | 152640990 | 14020 | 14020 | 14020 | 14020 | 5 |
| 546 | 20250409 | 094600 | 152570890 | 14020 | 14020 | 14020 | 14020 | 1 |
| 547 | 20250409 | 094500 | 152556870 | 14020 | 14020 | 14020 | 14020 | 0 |
| 548 | 20250409 | 094400 | 152556870 | 14020 | 14020 | 14020 | 14020 | 75 |
| 549 | 20250409 | 094300 | 151505370 | 14020 | 14010 | 14020 | 14010 | 168 |
| 550 | 20250409 | 094200 | 149150410 | 14010 | 14010 | 14010 | 14010 | 3 |
| 551 | 20250409 | 094100 | 149108380 | 14000 | 14000 | 14000 | 14000 | 112 |
| 552 | 20250409 | 094000 | 147540380 | 14000 | 14000 | 14010 | 14000 | 454 |
| 553 | 20250409 | 093900 | 141183050 | 14000 | 14010 | 14010 | 14000 | 240 |
| 554 | 20250409 | 093800 | 137822810 | 14010 | 14030 | 14030 | 14010 | 366 |
| 555 | 20250409 | 093700 | 132694630 | 14030 | 14030 | 14030 | 14030 | 1 |
| 556 | 20250409 | 093600 | 132680600 | 14020 | 14020 | 14020 | 14020 | 226 |
| 557 | 20250409 | 093500 | 129512080 | 14020 | 14020 | 14020 | 14020 | 6 |
| 558 | 20250409 | 093400 | 129427960 | 14020 | 14010 | 14020 | 14010 | 153 |
| 559 | 20250409 | 093300 | 127283210 | 14010 | 14050 | 14050 | 14010 | 622 |
| 560 | 20250409 | 093200 | 118564140 | 14050 | 14040 | 14050 | 14040 | 16 |
| 561 | 20250409 | 093100 | 118339440 | 14040 | 14030 | 14050 | 14020 | 56 |
| 562 | 20250409 | 093000 | 117553980 | 14050 | 14030 | 14050 | 14030 | 18 |
| 563 | 20250409 | 092900 | 117301220 | 14030 | 14030 | 14030 | 14030 | 77 |
| 564 | 20250409 | 092800 | 116220910 | 14030 | 14020 | 14030 | 14020 | 95 |
| 565 | 20250409 | 092700 | 114889000 | 14020 | 14040 | 14040 | 14020 | 94 |
| 566 | 20250409 | 092600 | 113571080 | 14040 | 14040 | 14040 | 14040 | 20 |
| 567 | 20250409 | 092500 | 113290280 | 14050 | 14060 | 14060 | 14020 | 148 |
| 568 | 20250409 | 092400 | 111214880 | 14040 | 14030 | 14060 | 14030 | 165 |
| 569 | 20250409 | 092300 | 108899020 | 14010 | 14000 | 14010 | 14000 | 9 |
| 570 | 20250409 | 092200 | 108773010 | 14030 | 14020 | 14030 | 14000 | 997 |
| 571 | 20250409 | 092100 | 94813520 | 14010 | 14050 | 14050 | 14010 | 272 |
| 572 | 20250409 | 092000 | 90994540 | 14060 | 14060 | 14060 | 14050 | 251 |
| 573 | 20250409 | 091900 | 87466360 | 14070 | 14060 | 14070 | 14060 | 235 |
| 574 | 20250409 | 091800 | 84161070 | 14080 | 14130 | 14130 | 14060 | 3780 |
| 575 | 20250409 | 091700 | 30875560 | 14130 | 14140 | 14140 | 14130 | 3 |
| 576 | 20250409 | 091600 | 30833160 | 14140 | 14140 | 14140 | 14140 | 2 |
| 577 | 20250409 | 091500 | 30804880 | 14140 | 14140 | 14140 | 14140 | 24 |
| 578 | 20250409 | 091400 | 30465520 | 14150 | 14150 | 14150 | 14150 | 0 |
| 579 | 20250409 | 091300 | 30465520 | 14150 | 14150 | 14150 | 14150 | 0 |
| 580 | 20250409 | 091200 | 30465520 | 14150 | 14130 | 14150 | 14130 | 5 |
| 581 | 20250409 | 091100 | 30394800 | 14120 | 14120 | 14120 | 14120 | 173 |
| 582 | 20250409 | 091000 | 27952040 | 14110 | 14110 | 14120 | 14110 | 213 |
| 583 | 20250409 | 090900 | 24944680 | 14120 | 14140 | 14140 | 14100 | 554 |
| 584 | 20250409 | 090800 | 17124140 | 14150 | 14200 | 14210 | 14150 | 235 |
| 585 | 20250409 | 090700 | 13797930 | 14220 | 14200 | 14250 | 14170 | 36 |
| 586 | 20250409 | 090600 | 13286370 | 14200 | 14250 | 14250 | 14200 | 124 |
| 587 | 20250409 | 090500 | 11523360 | 14310 | 14300 | 14310 | 14300 | 353 |
| 588 | 20250409 | 090400 | 6475430 | 14300 | 14300 | 14300 | 14260 | 4 |
| 589 | 20250409 | 090300 | 6418270 | 14250 | 14250 | 14250 | 14250 | 1 |
| 590 | 20250409 | 090200 | 6404020 | 14220 | 14300 | 14300 | 14220 | 18 |
| 591 | 20250409 | 090100 | 6147650 | 14330 | 14400 | 14400 | 14330 | 83 |
| 592 | 20250409 | 090000 | 4958180 | 14330 | 14330 | 14330 | 14330 | 346 |