30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 3 | 20250415 | 182300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 4 | 20250415 | 182200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 5 | 20250415 | 182100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 6 | 20250415 | 182000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 7 | 20250415 | 181900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 8 | 20250415 | 181800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 9 | 20250415 | 181700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 10 | 20250415 | 181600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 11 | 20250415 | 181500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 12 | 20250415 | 181400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 13 | 20250415 | 181300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 14 | 20250415 | 181200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 15 | 20250415 | 181100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 16 | 20250415 | 181000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 17 | 20250415 | 180900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 18 | 20250415 | 180800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 19 | 20250415 | 180700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 20 | 20250415 | 180600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 21 | 20250415 | 180500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 22 | 20250415 | 180400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 23 | 20250415 | 180300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 24 | 20250415 | 180200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 25 | 20250415 | 180100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 26 | 20250415 | 180000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 27 | 20250415 | 175900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 28 | 20250415 | 175800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 29 | 20250415 | 175700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 30 | 20250415 | 175600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 31 | 20250415 | 175500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 32 | 20250415 | 175400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 33 | 20250415 | 175300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 34 | 20250415 | 175200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 35 | 20250415 | 175100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 36 | 20250415 | 175000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 37 | 20250415 | 174900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 38 | 20250415 | 174800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 39 | 20250415 | 174700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 40 | 20250415 | 174600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 41 | 20250415 | 174500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 42 | 20250415 | 174400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 43 | 20250415 | 174300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 44 | 20250415 | 174200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 45 | 20250415 | 174100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 46 | 20250415 | 174000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 47 | 20250415 | 173900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 48 | 20250415 | 173800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 49 | 20250415 | 173700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 50 | 20250415 | 173600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 51 | 20250415 | 173500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 52 | 20250415 | 173400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 53 | 20250415 | 173300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 54 | 20250415 | 173200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 55 | 20250415 | 173100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 56 | 20250415 | 173000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 57 | 20250415 | 172900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 58 | 20250415 | 172800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 59 | 20250415 | 172700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 60 | 20250415 | 172600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 61 | 20250415 | 172500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 62 | 20250415 | 172400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 63 | 20250415 | 172300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 64 | 20250415 | 172200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 65 | 20250415 | 172100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 66 | 20250415 | 172000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 67 | 20250415 | 171900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 68 | 20250415 | 171800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 69 | 20250415 | 171700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 70 | 20250415 | 171600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 71 | 20250415 | 171500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 72 | 20250415 | 171400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 73 | 20250415 | 171300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 74 | 20250415 | 171200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 75 | 20250415 | 171100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 76 | 20250415 | 171000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 77 | 20250415 | 170900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 78 | 20250415 | 170800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 79 | 20250415 | 170700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 80 | 20250415 | 170600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 81 | 20250415 | 170500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 82 | 20250415 | 170400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 83 | 20250415 | 170300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 84 | 20250415 | 170200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 85 | 20250415 | 170100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 86 | 20250415 | 170000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 87 | 20250415 | 165900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 88 | 20250415 | 165800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 89 | 20250415 | 165700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 90 | 20250415 | 165600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 91 | 20250415 | 165500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 92 | 20250415 | 165400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 93 | 20250415 | 165300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 94 | 20250415 | 165200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 95 | 20250415 | 165100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 96 | 20250415 | 165000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 97 | 20250415 | 164900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 98 | 20250415 | 164800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 99 | 20250415 | 164700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 100 | 20250415 | 164600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 101 | 20250415 | 164500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 102 | 20250415 | 164400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 103 | 20250415 | 164300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 104 | 20250415 | 164200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 105 | 20250415 | 164100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 106 | 20250415 | 164000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 107 | 20250415 | 163900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 108 | 20250415 | 163800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 109 | 20250415 | 163700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 110 | 20250415 | 163600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 111 | 20250415 | 163500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 112 | 20250415 | 163400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 113 | 20250415 | 163300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 114 | 20250415 | 163200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 115 | 20250415 | 163100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 116 | 20250415 | 163000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 117 | 20250415 | 162900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 118 | 20250415 | 162800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 119 | 20250415 | 162700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 120 | 20250415 | 162600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 121 | 20250415 | 162500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 122 | 20250415 | 162400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 123 | 20250415 | 162300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 124 | 20250415 | 162200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 125 | 20250415 | 162100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 126 | 20250415 | 162000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 127 | 20250415 | 161900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 128 | 20250415 | 161800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 129 | 20250415 | 161700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 130 | 20250415 | 161600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 131 | 20250415 | 161500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 132 | 20250415 | 161400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 133 | 20250415 | 161300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 134 | 20250415 | 161200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 135 | 20250415 | 161100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 136 | 20250415 | 161000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 137 | 20250415 | 160900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 138 | 20250415 | 160800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 139 | 20250415 | 160700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 140 | 20250415 | 160600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 141 | 20250415 | 160500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 142 | 20250415 | 160400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 143 | 20250415 | 160300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 144 | 20250415 | 160200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 145 | 20250415 | 160100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 146 | 20250415 | 160000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 147 | 20250415 | 155900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 148 | 20250415 | 155800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 149 | 20250415 | 155700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 150 | 20250415 | 155600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 151 | 20250415 | 155500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 152 | 20250415 | 155400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 153 | 20250415 | 155300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 154 | 20250415 | 155200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 155 | 20250415 | 155100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 156 | 20250415 | 155000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 157 | 20250415 | 154900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 158 | 20250415 | 154800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 159 | 20250415 | 154700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 160 | 20250415 | 154600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 161 | 20250415 | 154500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 162 | 20250415 | 154400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 163 | 20250415 | 154300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 164 | 20250415 | 154200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 165 | 20250415 | 154100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 166 | 20250415 | 154000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 167 | 20250415 | 153900 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 168 | 20250415 | 153800 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 169 | 20250415 | 153700 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 170 | 20250415 | 153600 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 171 | 20250415 | 153500 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 172 | 20250415 | 153400 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 173 | 20250415 | 153300 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 174 | 20250415 | 153200 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 175 | 20250415 | 153100 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 0 |
| 176 | 20250415 | 153000 | 4211490425 | 13870 | 13870 | 13870 | 13870 | 7431 |
| 177 | 20250415 | 152900 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20250415 | 152800 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20250415 | 152700 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20250415 | 152600 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20250415 | 152500 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20250415 | 152400 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 183 | 20250415 | 152300 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20250415 | 152200 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20250415 | 152100 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20250415 | 152000 | 4108422455 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20250415 | 151900 | 4108422455 | 13850 | 13860 | 13910 | 13850 | 10990 |
| 188 | 20250415 | 151800 | 3955668265 | 13850 | 13860 | 13870 | 13850 | 2618 |
| 189 | 20250415 | 151700 | 3919398085 | 13860 | 13850 | 13870 | 13830 | 2587 |
| 190 | 20250415 | 151600 | 3883571075 | 13850 | 13870 | 13870 | 13840 | 3715 |
| 191 | 20250415 | 151500 | 3832094795 | 13870 | 13860 | 13880 | 13840 | 4123 |
| 192 | 20250415 | 151400 | 3774950275 | 13860 | 13860 | 13870 | 13850 | 1471 |
| 193 | 20250415 | 151300 | 3754563175 | 13850 | 13850 | 13860 | 13840 | 767 |
| 194 | 20250415 | 151200 | 3743940215 | 13850 | 13860 | 13860 | 13850 | 1385 |
| 195 | 20250415 | 151100 | 3724753255 | 13850 | 13860 | 13870 | 13850 | 1112 |
| 196 | 20250415 | 151000 | 3709338855 | 13850 | 13860 | 13870 | 13830 | 2077 |
| 197 | 20250415 | 150900 | 3680573055 | 13870 | 13870 | 13870 | 13850 | 1815 |
| 198 | 20250415 | 150800 | 3655411415 | 13860 | 13880 | 13880 | 13860 | 2211 |
| 199 | 20250415 | 150700 | 3624745885 | 13880 | 13880 | 13890 | 13870 | 1144 |
| 200 | 20250415 | 150600 | 3608864235 | 13880 | 13880 | 13880 | 13870 | 1147 |
| 201 | 20250415 | 150500 | 3592944305 | 13880 | 13880 | 13900 | 13880 | 1859 |
| 202 | 20250415 | 150400 | 3567125385 | 13880 | 13890 | 13890 | 13870 | 3746 |
| 203 | 20250415 | 150300 | 3515123905 | 13890 | 13900 | 13900 | 13890 | 283 |
| 204 | 20250415 | 150200 | 3511190535 | 13890 | 13900 | 13900 | 13890 | 919 |
| 205 | 20250415 | 150100 | 3498416805 | 13890 | 13880 | 13900 | 13880 | 357 |
| 206 | 20250415 | 150000 | 3493458775 | 13880 | 13875 | 13880 | 13870 | 1222 |
| 207 | 20250415 | 145900 | 3476503925 | 13870 | 13890 | 13890 | 13870 | 1809 |
| 208 | 20250415 | 145800 | 3451388375 | 13890 | 13900 | 13900 | 13890 | 1160 |
| 209 | 20250415 | 145700 | 3435269295 | 13900 | 13910 | 13910 | 13900 | 909 |
| 210 | 20250415 | 145600 | 3422633735 | 13910 | 13910 | 13910 | 13900 | 375 |
| 211 | 20250415 | 145500 | 3417419285 | 13910 | 13920 | 13920 | 13900 | 3375 |
| 212 | 20250415 | 145400 | 3370480125 | 13920 | 13920 | 13930 | 13910 | 5613 |
| 213 | 20250415 | 145300 | 3292352955 | 13920 | 13940 | 13940 | 13910 | 2071 |
| 214 | 20250415 | 145200 | 3263516435 | 13940 | 13940 | 13950 | 13940 | 190 |
| 215 | 20250415 | 145100 | 3260866835 | 13940 | 13950 | 13950 | 13940 | 510 |
| 216 | 20250415 | 145000 | 3253753755 | 13950 | 13940 | 13950 | 13940 | 304 |
| 217 | 20250415 | 144900 | 3249513985 | 13940 | 13950 | 13950 | 13940 | 76 |
| 218 | 20250415 | 144800 | 3248454015 | 13940 | 13940 | 13940 | 13940 | 19 |
| 219 | 20250415 | 144700 | 3248189155 | 13940 | 13950 | 13950 | 13930 | 205 |
| 220 | 20250415 | 144600 | 3245329515 | 13930 | 13940 | 13940 | 13930 | 391 |
| 221 | 20250415 | 144500 | 3239879005 | 13940 | 13940 | 13950 | 13930 | 357 |
| 222 | 20250415 | 144400 | 3234902085 | 13940 | 13940 | 13950 | 13940 | 923 |
| 223 | 20250415 | 144300 | 3222032535 | 13940 | 13950 | 13950 | 13940 | 228 |
| 224 | 20250415 | 144200 | 3218853115 | 13940 | 13940 | 13950 | 13940 | 146 |
| 225 | 20250415 | 144100 | 3216816805 | 13940 | 13950 | 13950 | 13940 | 13 |
| 226 | 20250415 | 144000 | 3216635475 | 13940 | 13940 | 13940 | 13930 | 166 |
| 227 | 20250415 | 143900 | 3214321445 | 13930 | 13950 | 13950 | 13930 | 132 |
| 228 | 20250415 | 143800 | 3212481155 | 13950 | 13960 | 13960 | 13950 | 77 |
| 229 | 20250415 | 143700 | 3211406945 | 13960 | 13960 | 13960 | 13950 | 715 |
| 230 | 20250415 | 143600 | 3201430105 | 13970 | 13970 | 13970 | 13970 | 77 |
| 231 | 20250415 | 143500 | 3200354415 | 13960 | 13960 | 13960 | 13950 | 211 |
| 232 | 20250415 | 143400 | 3197409535 | 13960 | 13950 | 13960 | 13950 | 449 |
| 233 | 20250415 | 143300 | 3191145195 | 13960 | 13940 | 13960 | 13940 | 275 |
| 234 | 20250415 | 143200 | 3187310225 | 13940 | 13920 | 13940 | 13920 | 2801 |
| 235 | 20250415 | 143100 | 3148292375 | 13920 | 13930 | 13930 | 13920 | 246 |
| 236 | 20250415 | 143000 | 3144867595 | 13920 | 13930 | 13930 | 13920 | 97 |
| 237 | 20250415 | 142900 | 3143516585 | 13920 | 13940 | 13940 | 13920 | 1094 |
| 238 | 20250415 | 142800 | 3128276455 | 13950 | 13940 | 13950 | 13940 | 72 |
| 239 | 20250415 | 142700 | 3127272675 | 13930 | 13930 | 13940 | 13930 | 21 |
| 240 | 20250415 | 142600 | 3126980080 | 13930 | 13940 | 13940 | 13930 | 967 |
| 241 | 20250415 | 142500 | 3113509130 | 13945 | 13950 | 13950 | 13940 | 624 |
| 242 | 20250415 | 142400 | 3104810345 | 13950 | 13950 | 13960 | 13950 | 647 |
| 243 | 20250415 | 142300 | 3095783695 | 13950 | 13970 | 13970 | 13950 | 856 |
| 244 | 20250415 | 142200 | 3083836915 | 13960 | 13960 | 13970 | 13950 | 648 |
| 245 | 20250415 | 142100 | 3074789645 | 13970 | 13970 | 13970 | 13960 | 36 |
| 246 | 20250415 | 142000 | 3074286815 | 13970 | 13960 | 13980 | 13960 | 249 |
| 247 | 20250415 | 141900 | 3070806365 | 13970 | 13960 | 13980 | 13960 | 259 |
| 248 | 20250415 | 141800 | 3067188235 | 13970 | 13960 | 13970 | 13960 | 533 |
| 249 | 20250415 | 141700 | 3059747355 | 13960 | 13970 | 13980 | 13960 | 261 |
| 250 | 20250415 | 141600 | 3056101285 | 13970 | 13970 | 13970 | 13970 | 989 |
| 251 | 20250415 | 141500 | 3042284955 | 13980 | 14000 | 14000 | 13980 | 468 |
| 252 | 20250415 | 141400 | 3035739415 | 14010 | 14000 | 14010 | 14000 | 162 |
| 253 | 20250415 | 141300 | 3033470185 | 14000 | 14000 | 14000 | 14000 | 110 |
| 254 | 20250415 | 141200 | 3031930185 | 14000 | 13990 | 14000 | 13990 | 19 |
| 255 | 20250415 | 141100 | 3031664215 | 13990 | 13990 | 13990 | 13990 | 3 |
| 256 | 20250415 | 141000 | 3031622245 | 14040 | 13980 | 14040 | 13970 | 4260 |
| 257 | 20250415 | 140900 | 2972004415 | 13990 | 13990 | 13990 | 13990 | 252 |
| 258 | 20250415 | 140800 | 2968478935 | 13990 | 13990 | 13990 | 13980 | 239 |
| 259 | 20250415 | 140700 | 2965135355 | 13990 | 13980 | 13990 | 13980 | 352 |
| 260 | 20250415 | 140600 | 2960214185 | 13980 | 13980 | 13990 | 13980 | 104 |
| 261 | 20250415 | 140500 | 2958759455 | 13990 | 13990 | 13990 | 13980 | 99 |
| 262 | 20250415 | 140400 | 2957374945 | 13990 | 13990 | 13990 | 13990 | 89 |
| 263 | 20250415 | 140300 | 2956129835 | 13990 | 13990 | 13990 | 13990 | 38 |
| 264 | 20250415 | 140200 | 2955598215 | 13980 | 14020 | 14040 | 13980 | 3061 |
| 265 | 20250415 | 140100 | 2912733385 | 14020 | 14030 | 14040 | 14020 | 260 |
| 266 | 20250415 | 140000 | 2909084845 | 14030 | 14040 | 14060 | 14020 | 891 |
| 267 | 20250415 | 135900 | 2896574135 | 14030 | 14030 | 14030 | 14030 | 159 |
| 268 | 20250415 | 135800 | 2894343365 | 14030 | 14030 | 14030 | 14020 | 285 |
| 269 | 20250415 | 135700 | 2890344965 | 14050 | 14050 | 14050 | 14050 | 11 |
| 270 | 20250415 | 135600 | 2890190415 | 14030 | 14050 | 14050 | 14030 | 23 |
| 271 | 20250415 | 135500 | 2889867485 | 14050 | 13980 | 14050 | 13980 | 1016 |
| 272 | 20250415 | 135400 | 2875649285 | 13990 | 13990 | 13990 | 13980 | 1752 |
| 273 | 20250415 | 135300 | 2851143815 | 14000 | 14000 | 14010 | 14000 | 584 |
| 274 | 20250415 | 135200 | 2842966195 | 13990 | 13990 | 13990 | 13990 | 4 |
| 275 | 20250415 | 135100 | 2842910235 | 13990 | 13990 | 13990 | 13980 | 150 |
| 276 | 20250415 | 135000 | 2840811775 | 13990 | 13990 | 14000 | 13980 | 593 |
| 277 | 20250415 | 134900 | 2832516735 | 13990 | 14000 | 14010 | 13990 | 792 |
| 278 | 20250415 | 134800 | 2821430145 | 14000 | 13990 | 14000 | 13990 | 31 |
| 279 | 20250415 | 134700 | 2820996215 | 13990 | 14000 | 14000 | 13990 | 66 |
| 280 | 20250415 | 134600 | 2820072265 | 14000 | 14000 | 14000 | 13990 | 19 |
| 281 | 20250415 | 134500 | 2819806295 | 14000 | 13990 | 14000 | 13990 | 110 |
| 282 | 20250415 | 134400 | 2818267045 | 13990 | 14000 | 14000 | 13990 | 31 |
| 283 | 20250415 | 134300 | 2817833155 | 14000 | 13990 | 14000 | 13990 | 429 |
| 284 | 20250415 | 134200 | 2811827555 | 14000 | 14010 | 14020 | 14000 | 872 |
| 285 | 20250415 | 134100 | 2799617315 | 14020 | 14020 | 14020 | 14010 | 238 |
| 286 | 20250415 | 134000 | 2796280875 | 14020 | 14020 | 14020 | 14020 | 23 |
| 287 | 20250415 | 133900 | 2795958415 | 14010 | 14030 | 14040 | 14010 | 1282 |
| 288 | 20250415 | 133800 | 2777974155 | 14030 | 14040 | 14050 | 14030 | 114 |
| 289 | 20250415 | 133700 | 2776374365 | 14030 | 14030 | 14030 | 14020 | 359 |
| 290 | 20250415 | 133600 | 2771337745 | 14030 | 14050 | 14050 | 14030 | 249 |
| 291 | 20250415 | 133500 | 2767841515 | 14060 | 14060 | 14070 | 14040 | 175 |
| 292 | 20250415 | 133400 | 2765380975 | 14050 | 14050 | 14060 | 14050 | 246 |
| 293 | 20250415 | 133300 | 2761924475 | 14060 | 14060 | 14060 | 14060 | 19 |
| 294 | 20250415 | 133200 | 2761657335 | 14050 | 14060 | 14060 | 14050 | 257 |
| 295 | 20250415 | 133100 | 2758046135 | 14060 | 14060 | 14080 | 14060 | 882 |
| 296 | 20250415 | 133000 | 2745640195 | 14050 | 14070 | 14070 | 14050 | 831 |
| 297 | 20250415 | 132900 | 2733961875 | 14060 | 14070 | 14130 | 14060 | 267 |
| 298 | 20250415 | 132800 | 2730198445 | 14070 | 14080 | 14100 | 14070 | 486 |
| 299 | 20250415 | 132700 | 2723359385 | 14070 | 14050 | 14140 | 14010 | 6651 |
| 300 | 20250415 | 132600 | 2629653325 | 14010 | 14020 | 14050 | 14000 | 3314 |
| 301 | 20250415 | 132500 | 2583123395 | 14000 | 14020 | 14020 | 14000 | 979 |
| 302 | 20250415 | 132400 | 2569415135 | 14020 | 14020 | 14030 | 14010 | 146 |
| 303 | 20250415 | 132300 | 2567368135 | 14030 | 14000 | 14030 | 14000 | 874 |
| 304 | 20250415 | 132200 | 2555122485 | 13990 | 13990 | 14000 | 13990 | 587 |
| 305 | 20250415 | 132100 | 2546904695 | 13980 | 14000 | 14010 | 13980 | 751 |
| 306 | 20250415 | 132000 | 2536392995 | 14000 | 13990 | 14000 | 13980 | 2752 |
| 307 | 20250415 | 131900 | 2497896305 | 13990 | 13990 | 13990 | 13990 | 360 |
| 308 | 20250415 | 131800 | 2492859905 | 13990 | 14000 | 14020 | 13990 | 3062 |
| 309 | 20250415 | 131700 | 2449979495 | 14010 | 14010 | 14010 | 14000 | 246 |
| 310 | 20250415 | 131600 | 2446534365 | 14020 | 14020 | 14020 | 14010 | 624 |
| 311 | 20250415 | 131500 | 2437789585 | 14020 | 14020 | 14050 | 14000 | 7124 |
| 312 | 20250415 | 131400 | 2337789295 | 14020 | 14010 | 14020 | 14010 | 275 |
| 313 | 20250415 | 131300 | 2333934035 | 14010 | 13990 | 14010 | 13980 | 1317 |
| 314 | 20250415 | 131200 | 2315503345 | 13980 | 13990 | 13990 | 13980 | 32 |
| 315 | 20250415 | 131100 | 2315055695 | 13990 | 13990 | 13990 | 13990 | 48 |
| 316 | 20250415 | 131000 | 2314384175 | 13980 | 13990 | 13990 | 13980 | 243 |
| 317 | 20250415 | 130900 | 2310987025 | 13980 | 13980 | 13980 | 13980 | 150 |
| 318 | 20250415 | 130800 | 2308890025 | 13980 | 13980 | 13980 | 13980 | 143 |
| 319 | 20250415 | 130700 | 2306890885 | 13990 | 13980 | 13990 | 13980 | 194 |
| 320 | 20250415 | 130600 | 2304178755 | 13990 | 14000 | 14000 | 13990 | 906 |
| 321 | 20250415 | 130500 | 2291502815 | 14000 | 13990 | 14000 | 13990 | 60 |
| 322 | 20250415 | 130400 | 2290663075 | 13990 | 13990 | 13990 | 13990 | 23 |
| 323 | 20250415 | 130300 | 2290341305 | 13990 | 13990 | 13990 | 13990 | 20 |
| 324 | 20250415 | 130200 | 2290061505 | 14000 | 14000 | 14000 | 13990 | 82 |
| 325 | 20250415 | 130100 | 2288913755 | 13990 | 13990 | 13990 | 13990 | 176 |
| 326 | 20250415 | 130000 | 2286451515 | 13990 | 14000 | 14000 | 13990 | 109 |
| 327 | 20250415 | 125900 | 2284925655 | 14000 | 13990 | 14000 | 13990 | 130 |
| 328 | 20250415 | 125800 | 2283105845 | 13990 | 14000 | 14000 | 13990 | 816 |
| 329 | 20250415 | 125700 | 2271682995 | 14000 | 14010 | 14010 | 14000 | 116 |
| 330 | 20250415 | 125600 | 2270058515 | 14010 | 14000 | 14020 | 13990 | 2720 |
| 331 | 20250415 | 125500 | 2231968545 | 14000 | 13990 | 14000 | 13980 | 881 |
| 332 | 20250415 | 125400 | 2219645275 | 13990 | 13990 | 13990 | 13980 | 7 |
| 333 | 20250415 | 125300 | 2219547375 | 13990 | 13990 | 13990 | 13990 | 54 |
| 334 | 20250415 | 125200 | 2218791915 | 13980 | 13980 | 13980 | 13980 | 10 |
| 335 | 20250415 | 125100 | 2218652115 | 13980 | 13990 | 13990 | 13980 | 431 |
| 336 | 20250415 | 125000 | 2212622595 | 13990 | 13990 | 13990 | 13980 | 403 |
| 337 | 20250415 | 124900 | 2206985795 | 13990 | 13990 | 13990 | 13990 | 296 |
| 338 | 20250415 | 124800 | 2202844755 | 13990 | 13990 | 14000 | 13980 | 255 |
| 339 | 20250415 | 124700 | 2199276895 | 13990 | 13990 | 13990 | 13990 | 9 |
| 340 | 20250415 | 124600 | 2199150985 | 13990 | 13990 | 14000 | 13990 | 101 |
| 341 | 20250415 | 124500 | 2197737465 | 13990 | 13990 | 13990 | 13990 | 19 |
| 342 | 20250415 | 124400 | 2197471655 | 13990 | 13990 | 13990 | 13980 | 188 |
| 343 | 20250415 | 124300 | 2194841625 | 14000 | 14000 | 14000 | 14000 | 0 |
| 344 | 20250415 | 124200 | 2194841625 | 14000 | 13980 | 14000 | 13980 | 2023 |
| 345 | 20250415 | 124100 | 2166525195 | 13980 | 13980 | 13980 | 13970 | 81 |
| 346 | 20250415 | 124000 | 2165392915 | 13980 | 13970 | 13980 | 13960 | 996 |
| 347 | 20250415 | 123900 | 2151476095 | 13960 | 13960 | 13960 | 13950 | 150 |
| 348 | 20250415 | 123800 | 2149382175 | 13960 | 13950 | 13960 | 13950 | 255 |
| 349 | 20250415 | 123700 | 2145822775 | 13950 | 13960 | 13960 | 13950 | 65 |
| 350 | 20250415 | 123600 | 2144915475 | 13950 | 13960 | 13960 | 13950 | 141 |
| 351 | 20250415 | 123500 | 2142948515 | 13960 | 13970 | 13970 | 13960 | 202 |
| 352 | 20250415 | 123400 | 2140128015 | 13960 | 13960 | 13970 | 13960 | 151 |
| 353 | 20250415 | 123300 | 2138019655 | 13970 | 13970 | 13970 | 13960 | 307 |
| 354 | 20250415 | 123200 | 2133731345 | 13960 | 13950 | 13990 | 13950 | 356 |
| 355 | 20250415 | 123100 | 2128758665 | 13980 | 13960 | 13980 | 13940 | 1470 |
| 356 | 20250415 | 123000 | 2108232475 | 13960 | 13950 | 13960 | 13950 | 107 |
| 357 | 20250415 | 122900 | 2106738795 | 13970 | 13960 | 13970 | 13950 | 288 |
| 358 | 20250415 | 122800 | 2102717075 | 13950 | 13950 | 13950 | 13940 | 317 |
| 359 | 20250415 | 122700 | 2098295015 | 13940 | 13940 | 13940 | 13940 | 10 |
| 360 | 20250415 | 122600 | 2098155615 | 13940 | 13950 | 13950 | 13940 | 193 |
| 361 | 20250415 | 122500 | 2095464155 | 13940 | 13930 | 13940 | 13930 | 486 |
| 362 | 20250415 | 122400 | 2088691865 | 13910 | 13920 | 13920 | 13910 | 245 |
| 363 | 20250415 | 122300 | 2085282065 | 13920 | 13920 | 13920 | 13920 | 403 |
| 364 | 20250415 | 122200 | 2079672305 | 13920 | 13930 | 13930 | 13920 | 107 |
| 365 | 20250415 | 122100 | 2078182615 | 13930 | 13920 | 13930 | 13920 | 313 |
| 366 | 20250415 | 122000 | 2073823805 | 13910 | 13910 | 13910 | 13910 | 32 |
| 367 | 20250415 | 121900 | 2073378685 | 13920 | 13920 | 13920 | 13920 | 55 |
| 368 | 20250415 | 121800 | 2072613085 | 13900 | 13910 | 13920 | 13900 | 1029 |
| 369 | 20250415 | 121700 | 2058304815 | 13910 | 13920 | 13920 | 13910 | 428 |
| 370 | 20250415 | 121600 | 2052347635 | 13910 | 13920 | 13920 | 13910 | 65 |
| 371 | 20250415 | 121500 | 2051443475 | 13900 | 13920 | 13920 | 13900 | 583 |
| 372 | 20250415 | 121400 | 2043336335 | 13920 | 13920 | 13920 | 13910 | 379 |
| 373 | 20250415 | 121300 | 2038061275 | 13920 | 13920 | 13920 | 13920 | 168 |
| 374 | 20250415 | 121200 | 2035722715 | 13920 | 13940 | 13940 | 13920 | 774 |
| 375 | 20250415 | 121100 | 2024939945 | 13940 | 13940 | 13940 | 13940 | 491 |
| 376 | 20250415 | 121000 | 2018095405 | 13940 | 13930 | 13940 | 13930 | 169 |
| 377 | 20250415 | 120900 | 2015739575 | 13930 | 13930 | 13930 | 13930 | 578 |
| 378 | 20250415 | 120800 | 2007688035 | 13920 | 13930 | 13930 | 13920 | 82 |
| 379 | 20250415 | 120700 | 2006546065 | 13920 | 13920 | 13920 | 13920 | 79 |
| 380 | 20250415 | 120600 | 2005446385 | 13920 | 13920 | 13930 | 13920 | 103 |
| 381 | 20250415 | 120500 | 2004012615 | 13910 | 13930 | 13930 | 13910 | 386 |
| 382 | 20250415 | 120400 | 1998639305 | 13940 | 13930 | 13940 | 13930 | 55 |
| 383 | 20250415 | 120300 | 1997872615 | 13930 | 13940 | 13940 | 13930 | 182 |
| 384 | 20250415 | 120200 | 1995336865 | 13940 | 13950 | 13950 | 13940 | 430 |
| 385 | 20250415 | 120100 | 1989339365 | 13940 | 13950 | 13950 | 13940 | 465 |
| 386 | 20250415 | 120000 | 1982854535 | 13940 | 13950 | 13950 | 13940 | 322 |
| 387 | 20250415 | 115900 | 1978362725 | 13940 | 13950 | 13950 | 13940 | 410 |
| 388 | 20250415 | 115800 | 1972646795 | 13940 | 13960 | 13960 | 13940 | 406 |
| 389 | 20250415 | 115700 | 1966979255 | 13940 | 13960 | 13960 | 13940 | 65 |
| 390 | 20250415 | 115600 | 1966072565 | 13950 | 13940 | 13950 | 13940 | 65 |
| 391 | 20250415 | 115500 | 1965165895 | 13940 | 13940 | 13940 | 13920 | 2999 |
| 392 | 20250415 | 115400 | 1923367165 | 13940 | 13930 | 13940 | 13930 | 265 |
| 393 | 20250415 | 115300 | 1919675115 | 13940 | 13950 | 13950 | 13940 | 717 |
| 394 | 20250415 | 115200 | 1909679235 | 13950 | 13940 | 13950 | 13940 | 39 |
| 395 | 20250415 | 115100 | 1909135205 | 13940 | 13910 | 13950 | 13910 | 1462 |
| 396 | 20250415 | 115000 | 1888755245 | 13920 | 13910 | 13920 | 13910 | 91 |
| 397 | 20250415 | 114900 | 1887489425 | 13920 | 13910 | 13920 | 13910 | 309 |
| 398 | 20250415 | 114800 | 1883190975 | 13900 | 13900 | 13900 | 13890 | 687 |
| 399 | 20250415 | 114700 | 1873642025 | 13900 | 13910 | 13910 | 13890 | 976 |
| 400 | 20250415 | 114600 | 1860079725 | 13920 | 13920 | 13920 | 13910 | 35 |
| 401 | 20250415 | 114500 | 1859592545 | 13900 | 13920 | 13920 | 13890 | 623 |
| 402 | 20250415 | 114400 | 1850932965 | 13920 | 13900 | 13920 | 13900 | 661 |
| 403 | 20250415 | 114300 | 1841738705 | 13900 | 13900 | 13910 | 13900 | 252 |
| 404 | 20250415 | 114200 | 1838235375 | 13910 | 13910 | 13910 | 13900 | 583 |
| 405 | 20250415 | 114100 | 1830129765 | 13910 | 13940 | 13950 | 13910 | 1173 |
| 406 | 20250415 | 114000 | 1813798505 | 13950 | 13950 | 13950 | 13950 | 144 |
| 407 | 20250415 | 113900 | 1811789705 | 13950 | 13960 | 13980 | 13950 | 365 |
| 408 | 20250415 | 113800 | 1806695375 | 13960 | 13970 | 13970 | 13960 | 330 |
| 409 | 20250415 | 113700 | 1802087295 | 13970 | 13970 | 13970 | 13970 | 125 |
| 410 | 20250415 | 113600 | 1800341045 | 13970 | 13980 | 13980 | 13970 | 24 |
| 411 | 20250415 | 113500 | 1800005665 | 13980 | 13970 | 13980 | 13970 | 1339 |
| 412 | 20250415 | 113400 | 1781286945 | 13970 | 13980 | 13980 | 13970 | 365 |
| 413 | 20250415 | 113300 | 1776187155 | 13980 | 13980 | 13990 | 13980 | 779 |
| 414 | 20250415 | 113200 | 1765296535 | 13980 | 13990 | 14000 | 13980 | 975 |
| 415 | 20250415 | 113100 | 1751656615 | 13990 | 13990 | 13990 | 13980 | 679 |
| 416 | 20250415 | 113000 | 1742157695 | 13990 | 13990 | 13990 | 13990 | 2 |
| 417 | 20250415 | 112900 | 1742129715 | 14000 | 13990 | 14000 | 13990 | 206 |
| 418 | 20250415 | 112800 | 1739247495 | 14000 | 13980 | 14000 | 13980 | 224 |
| 419 | 20250415 | 112700 | 1736114495 | 13980 | 14000 | 14000 | 13980 | 1828 |
| 420 | 20250415 | 112600 | 1710530555 | 14010 | 14000 | 14010 | 13990 | 566 |
| 421 | 20250415 | 112500 | 1702610005 | 14000 | 14000 | 14000 | 14000 | 391 |
| 422 | 20250415 | 112400 | 1697136005 | 13990 | 14010 | 14010 | 13990 | 1354 |
| 423 | 20250415 | 112300 | 1678176275 | 14000 | 14000 | 14000 | 13990 | 582 |
| 424 | 20250415 | 112200 | 1670028475 | 14000 | 13990 | 14000 | 13990 | 824 |
| 425 | 20250415 | 112100 | 1658495305 | 13980 | 13980 | 13990 | 13980 | 1352 |
| 426 | 20250415 | 112000 | 1639583285 | 13990 | 13980 | 13990 | 13980 | 159 |
| 427 | 20250415 | 111900 | 1637359515 | 13980 | 13980 | 13980 | 13980 | 810 |
| 428 | 20250415 | 111800 | 1626035715 | 13970 | 13970 | 13970 | 13960 | 713 |
| 429 | 20250415 | 111700 | 1616075655 | 13970 | 13960 | 13970 | 13960 | 262 |
| 430 | 20250415 | 111600 | 1612416165 | 13960 | 13970 | 13970 | 13960 | 69 |
| 431 | 20250415 | 111500 | 1611452365 | 13950 | 13960 | 13970 | 13950 | 1301 |
| 432 | 20250415 | 111400 | 1593288165 | 13960 | 13960 | 13960 | 13950 | 88 |
| 433 | 20250415 | 111300 | 1592059815 | 13960 | 13950 | 13960 | 13950 | 21 |
| 434 | 20250415 | 111200 | 1591766685 | 13950 | 13950 | 13950 | 13950 | 210 |
| 435 | 20250415 | 111100 | 1588837185 | 13960 | 13950 | 13960 | 13940 | 560 |
| 436 | 20250415 | 111000 | 1581025215 | 13950 | 13960 | 13960 | 13950 | 679 |
| 437 | 20250415 | 110900 | 1571549065 | 13960 | 13950 | 13960 | 13950 | 130 |
| 438 | 20250415 | 110800 | 1569735035 | 13950 | 13950 | 13960 | 13950 | 119 |
| 439 | 20250415 | 110700 | 1568074105 | 13960 | 13950 | 13960 | 13950 | 104 |
| 440 | 20250415 | 110600 | 1566622775 | 13950 | 13960 | 13970 | 13940 | 643 |
| 441 | 20250415 | 110500 | 1557643345 | 13960 | 13950 | 13960 | 13930 | 134 |
| 442 | 20250415 | 110400 | 1555775845 | 13960 | 13940 | 13960 | 13930 | 1173 |
| 443 | 20250415 | 110300 | 1539429375 | 13940 | 13940 | 13950 | 13940 | 349 |
| 444 | 20250415 | 110200 | 1534562675 | 13940 | 13940 | 13940 | 13940 | 416 |
| 445 | 20250415 | 110100 | 1528763635 | 13950 | 13950 | 13950 | 13940 | 27 |
| 446 | 20250415 | 110000 | 1528387085 | 13950 | 13950 | 13950 | 13940 | 357 |
| 447 | 20250415 | 105900 | 1523407815 | 13940 | 13960 | 13960 | 13940 | 310 |
| 448 | 20250415 | 105800 | 1519083615 | 13950 | 13950 | 13970 | 13940 | 1098 |
| 449 | 20250415 | 105700 | 1503768915 | 13930 | 13970 | 13970 | 13930 | 219 |
| 450 | 20250415 | 105600 | 1500714705 | 13970 | 13940 | 13970 | 13930 | 1910 |
| 451 | 20250415 | 105500 | 1474068935 | 13940 | 13960 | 13960 | 13940 | 1262 |
| 452 | 20250415 | 105400 | 1456468745 | 13960 | 13960 | 13960 | 13960 | 457 |
| 453 | 20250415 | 105300 | 1450089025 | 13960 | 13970 | 13970 | 13960 | 214 |
| 454 | 20250415 | 105200 | 1447099535 | 13970 | 13950 | 13970 | 13940 | 1894 |
| 455 | 20250415 | 105100 | 1420656535 | 13950 | 13950 | 13950 | 13950 | 93 |
| 456 | 20250415 | 105000 | 1419359185 | 13950 | 13950 | 13960 | 13950 | 482 |
| 457 | 20250415 | 104900 | 1412634875 | 13950 | 13940 | 13950 | 13940 | 147 |
| 458 | 20250415 | 104800 | 1410584235 | 13940 | 13940 | 13940 | 13940 | 352 |
| 459 | 20250415 | 104700 | 1405677355 | 13950 | 13950 | 13950 | 13940 | 197 |
| 460 | 20250415 | 104600 | 1402929325 | 13950 | 13960 | 13960 | 13950 | 84 |
| 461 | 20250415 | 104500 | 1401757375 | 13950 | 13960 | 13960 | 13950 | 365 |
| 462 | 20250415 | 104400 | 1396663145 | 13970 | 13970 | 13970 | 13950 | 1127 |
| 463 | 20250415 | 104300 | 1380927565 | 13980 | 13960 | 13980 | 13960 | 1165 |
| 464 | 20250415 | 104200 | 1364642245 | 13960 | 13970 | 13970 | 13960 | 101 |
| 465 | 20250415 | 104100 | 1363231285 | 13970 | 13970 | 13980 | 13940 | 280 |
| 466 | 20250415 | 104000 | 1359322905 | 13980 | 13970 | 13980 | 13950 | 975 |
| 467 | 20250415 | 103900 | 1345704325 | 13980 | 13980 | 13980 | 13950 | 414 |
| 468 | 20250415 | 103800 | 1339916745 | 13980 | 13990 | 13990 | 13940 | 175 |
| 469 | 20250415 | 103700 | 1337470735 | 13980 | 13950 | 13980 | 13920 | 1098 |
| 470 | 20250415 | 103600 | 1322125325 | 13940 | 13940 | 13940 | 13910 | 281 |
| 471 | 20250415 | 103500 | 1318210525 | 13940 | 13950 | 13950 | 13910 | 233 |
| 472 | 20250415 | 103400 | 1314965405 | 13920 | 13980 | 13980 | 13900 | 700 |
| 473 | 20250415 | 103300 | 1305223065 | 13990 | 13920 | 13990 | 13920 | 2191 |
| 474 | 20250415 | 103200 | 1274602675 | 13920 | 13920 | 13930 | 13920 | 363 |
| 475 | 20250415 | 103100 | 1269549595 | 13970 | 13920 | 13970 | 13910 | 454 |
| 476 | 20250415 | 103000 | 1263228735 | 13930 | 13910 | 13930 | 13910 | 236 |
| 477 | 20250415 | 102900 | 1259944705 | 13920 | 13910 | 13920 | 13900 | 271 |
| 478 | 20250415 | 102800 | 1256174165 | 13900 | 13910 | 13910 | 13900 | 317 |
| 479 | 20250415 | 102700 | 1251764855 | 13910 | 13910 | 13960 | 13910 | 445 |
| 480 | 20250415 | 102600 | 1245571395 | 13910 | 13900 | 13910 | 13900 | 506 |
| 481 | 20250415 | 102500 | 1238537455 | 13900 | 13900 | 13900 | 13880 | 1875 |
| 482 | 20250415 | 102400 | 1212488095 | 13910 | 13930 | 13940 | 13910 | 358 |
| 483 | 20250415 | 102300 | 1207503755 | 13940 | 13950 | 13950 | 13940 | 191 |
| 484 | 20250415 | 102200 | 1204839695 | 13950 | 13950 | 13970 | 13950 | 234 |
| 485 | 20250415 | 102100 | 1201574805 | 13950 | 13960 | 13990 | 13950 | 390 |
| 486 | 20250415 | 102000 | 1196131165 | 13950 | 13920 | 13950 | 13910 | 1991 |
| 487 | 20250415 | 101900 | 1168389235 | 13920 | 13910 | 13920 | 13910 | 177 |
| 488 | 20250415 | 101800 | 1165926465 | 13910 | 13910 | 13920 | 13910 | 212 |
| 489 | 20250415 | 101700 | 1162977245 | 13910 | 13910 | 13920 | 13900 | 521 |
| 490 | 20250415 | 101600 | 1155731545 | 13910 | 13920 | 13920 | 13910 | 389 |
| 491 | 20250415 | 101500 | 1150318415 | 13930 | 13940 | 13940 | 13930 | 4 |
| 492 | 20250415 | 101400 | 1150262685 | 13950 | 13910 | 13950 | 13910 | 391 |
| 493 | 20250415 | 101300 | 1144822255 | 13910 | 13900 | 13910 | 13900 | 260 |
| 494 | 20250415 | 101200 | 1141207125 | 13890 | 13890 | 13890 | 13890 | 21 |
| 495 | 20250415 | 101100 | 1140915435 | 13900 | 13870 | 13900 | 13870 | 315 |
| 496 | 20250415 | 101000 | 1136541875 | 13870 | 13900 | 13900 | 13870 | 544 |
| 497 | 20250415 | 100900 | 1128986605 | 13900 | 13890 | 13900 | 13890 | 185 |
| 498 | 20250415 | 100800 | 1126416845 | 13890 | 13900 | 13910 | 13890 | 31 |
| 499 | 20250415 | 100700 | 1125985915 | 13910 | 13870 | 13910 | 13870 | 148 |
| 500 | 20250415 | 100600 | 1123932005 | 13910 | 13870 | 13910 | 13860 | 100 |
| 501 | 20250415 | 100500 | 1122544545 | 13860 | 13870 | 13870 | 13860 | 2365 |
| 502 | 20250415 | 100400 | 1089746205 | 13870 | 13890 | 13910 | 13870 | 721 |
| 503 | 20250415 | 100300 | 1079735145 | 13890 | 13870 | 13890 | 13870 | 668 |
| 504 | 20250415 | 100200 | 1070466065 | 13900 | 13860 | 13910 | 13860 | 194 |
| 505 | 20250415 | 100100 | 1067773105 | 13910 | 13860 | 13910 | 13850 | 770 |
| 506 | 20250415 | 100000 | 1057102135 | 13860 | 13900 | 13910 | 13860 | 529 |
| 507 | 20250415 | 095900 | 1049765955 | 13910 | 13870 | 13910 | 13860 | 407 |
| 508 | 20250415 | 095800 | 1044122755 | 13870 | 13900 | 13910 | 13870 | 378 |
| 509 | 20250415 | 095700 | 1038873875 | 13910 | 13910 | 13920 | 13910 | 184 |
| 510 | 20250415 | 095600 | 1036314035 | 13890 | 13910 | 13910 | 13890 | 504 |
| 511 | 20250415 | 095500 | 1029310725 | 13910 | 13910 | 13910 | 13910 | 154 |
| 512 | 20250415 | 095400 | 1027168585 | 13910 | 13900 | 13910 | 13900 | 83 |
| 513 | 20250415 | 095300 | 1026014775 | 13910 | 13910 | 13910 | 13910 | 60 |
| 514 | 20250415 | 095200 | 1025180175 | 13900 | 13920 | 13920 | 13900 | 71 |
| 515 | 20250415 | 095100 | 1024192825 | 13950 | 13910 | 13950 | 13910 | 130 |
| 516 | 20250415 | 095000 | 1022380955 | 13900 | 13900 | 13920 | 13890 | 219 |
| 517 | 20250415 | 094900 | 1019336725 | 13890 | 13920 | 13920 | 13890 | 912 |
| 518 | 20250415 | 094800 | 1006662455 | 13910 | 13940 | 13960 | 13910 | 151 |
| 519 | 20250415 | 094700 | 1004559375 | 13910 | 13950 | 13950 | 13900 | 657 |
| 520 | 20250415 | 094600 | 995416725 | 13910 | 13940 | 13970 | 13910 | 299 |
| 521 | 20250415 | 094500 | 991251745 | 13940 | 13920 | 13940 | 13910 | 277 |
| 522 | 20250415 | 094400 | 987395385 | 13910 | 13950 | 13950 | 13910 | 308 |
| 523 | 20250415 | 094300 | 983105265 | 13960 | 13990 | 13990 | 13940 | 4726 |
| 524 | 20250415 | 094200 | 917118525 | 13990 | 14000 | 14000 | 13970 | 1175 |
| 525 | 20250415 | 094100 | 900691295 | 14000 | 14000 | 14000 | 13995 | 295 |
| 526 | 20250415 | 094000 | 896561310 | 14000 | 14000 | 14010 | 14000 | 749 |
| 527 | 20250415 | 093900 | 886074310 | 14000 | 13990 | 14000 | 13980 | 1258 |
| 528 | 20250415 | 093800 | 868476660 | 13990 | 13990 | 14020 | 13980 | 1059 |
| 529 | 20250415 | 093700 | 853659730 | 13990 | 13980 | 14010 | 13980 | 398 |
| 530 | 20250415 | 093600 | 848090830 | 13980 | 13980 | 13980 | 13970 | 478 |
| 531 | 20250415 | 093500 | 841409110 | 13980 | 13960 | 14000 | 13960 | 531 |
| 532 | 20250415 | 093400 | 833986830 | 13970 | 13970 | 13970 | 13970 | 381 |
| 533 | 20250415 | 093300 | 828664260 | 13970 | 13950 | 13970 | 13950 | 1016 |
| 534 | 20250415 | 093200 | 814475370 | 13950 | 13970 | 13970 | 13930 | 371 |
| 535 | 20250415 | 093100 | 809302370 | 13900 | 13910 | 13980 | 13890 | 2134 |
| 536 | 20250415 | 093000 | 779587830 | 13900 | 13900 | 13910 | 13880 | 466 |
| 537 | 20250415 | 092900 | 773109750 | 13900 | 13900 | 13910 | 13900 | 454 |
| 538 | 20250415 | 092800 | 766798400 | 13910 | 13870 | 13910 | 13870 | 522 |
| 539 | 20250415 | 092700 | 759542400 | 13900 | 13880 | 13900 | 13860 | 168 |
| 540 | 20250415 | 092600 | 757210900 | 13880 | 13880 | 13900 | 13860 | 622 |
| 541 | 20250415 | 092500 | 748579030 | 13870 | 13860 | 13900 | 13850 | 2808 |
| 542 | 20250415 | 092400 | 709638390 | 13860 | 13840 | 13860 | 13830 | 1352 |
| 543 | 20250415 | 092300 | 690914190 | 13840 | 13850 | 13860 | 13810 | 2275 |
| 544 | 20250415 | 092200 | 659430540 | 13850 | 13870 | 13870 | 13840 | 1164 |
| 545 | 20250415 | 092100 | 643301530 | 13860 | 13860 | 13900 | 13850 | 544 |
| 546 | 20250415 | 092000 | 635757380 | 13860 | 13890 | 13940 | 13860 | 2479 |
| 547 | 20250415 | 091900 | 601288970 | 13900 | 13920 | 13940 | 13860 | 1058 |
| 548 | 20250415 | 091800 | 586582070 | 13910 | 13950 | 13950 | 13910 | 651 |
| 549 | 20250415 | 091700 | 577504530 | 13950 | 13910 | 13950 | 13910 | 600 |
| 550 | 20250415 | 091600 | 569142820 | 13860 | 13840 | 13910 | 13840 | 1106 |
| 551 | 20250415 | 091500 | 553776150 | 13880 | 13800 | 13880 | 13800 | 1162 |
| 552 | 20250415 | 091400 | 537679750 | 13810 | 13740 | 13830 | 13740 | 4877 |
| 553 | 20250415 | 091300 | 470478540 | 13740 | 13730 | 13740 | 13700 | 3608 |
| 554 | 20250415 | 091200 | 421014680 | 13730 | 13790 | 13790 | 13730 | 3403 |
| 555 | 20250415 | 091100 | 374230960 | 13780 | 13800 | 13800 | 13780 | 867 |
| 556 | 20250415 | 091000 | 362277270 | 13810 | 13810 | 13820 | 13780 | 1768 |
| 557 | 20250415 | 090900 | 337873470 | 13800 | 13850 | 13850 | 13800 | 3210 |
| 558 | 20250415 | 090800 | 293511720 | 13850 | 13850 | 13860 | 13850 | 2142 |
| 559 | 20250415 | 090700 | 263842860 | 13850 | 13870 | 13930 | 13850 | 2231 |
| 560 | 20250415 | 090600 | 232902500 | 13870 | 13870 | 13870 | 13850 | 1780 |
| 561 | 20250415 | 090500 | 208224640 | 13870 | 13870 | 13880 | 13860 | 1091 |
| 562 | 20250415 | 090400 | 193095730 | 13870 | 13910 | 13910 | 13850 | 3782 |
| 563 | 20250415 | 090300 | 140667460 | 13910 | 13920 | 13930 | 13900 | 1896 |
| 564 | 20250415 | 090200 | 114289250 | 13930 | 14000 | 14000 | 13920 | 1166 |
| 565 | 20250415 | 090100 | 98025580 | 14000 | 13990 | 14030 | 13960 | 3809 |
| 566 | 20250415 | 090000 | 44768260 | 13970 | 13960 | 14010 | 13920 | 3162 |