30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 3 | 20250416 | 183100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 4 | 20250416 | 183000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 5 | 20250416 | 182900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 6 | 20250416 | 182800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 7 | 20250416 | 182700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 8 | 20250416 | 182600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 9 | 20250416 | 182500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 10 | 20250416 | 182400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 11 | 20250416 | 182300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 12 | 20250416 | 182200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 13 | 20250416 | 182100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 14 | 20250416 | 182000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 15 | 20250416 | 181900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 16 | 20250416 | 181800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 17 | 20250416 | 181700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 18 | 20250416 | 181600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 19 | 20250416 | 181500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 20 | 20250416 | 181400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 21 | 20250416 | 181300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 22 | 20250416 | 181200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 23 | 20250416 | 181100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 24 | 20250416 | 181000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 25 | 20250416 | 180900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 26 | 20250416 | 180800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 27 | 20250416 | 180700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 28 | 20250416 | 180600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 29 | 20250416 | 180500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 30 | 20250416 | 180400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 31 | 20250416 | 180300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 32 | 20250416 | 180200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 33 | 20250416 | 180100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 34 | 20250416 | 180000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 35 | 20250416 | 175900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 36 | 20250416 | 175800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 37 | 20250416 | 175700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 38 | 20250416 | 175600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 39 | 20250416 | 175500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 40 | 20250416 | 175400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 41 | 20250416 | 175300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 42 | 20250416 | 175200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 43 | 20250416 | 175100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 44 | 20250416 | 175000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 45 | 20250416 | 174900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 46 | 20250416 | 174800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 47 | 20250416 | 174700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 48 | 20250416 | 174600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 49 | 20250416 | 174500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 50 | 20250416 | 174400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 51 | 20250416 | 174300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 52 | 20250416 | 174200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 53 | 20250416 | 174100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 54 | 20250416 | 174000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 55 | 20250416 | 173900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 56 | 20250416 | 173800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 57 | 20250416 | 173700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 58 | 20250416 | 173600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 59 | 20250416 | 173500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 60 | 20250416 | 173400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 61 | 20250416 | 173300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 62 | 20250416 | 173200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 63 | 20250416 | 173100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 64 | 20250416 | 173000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 65 | 20250416 | 172900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 66 | 20250416 | 172800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 67 | 20250416 | 172700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 68 | 20250416 | 172600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 69 | 20250416 | 172500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 70 | 20250416 | 172400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 71 | 20250416 | 172300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 72 | 20250416 | 172200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 73 | 20250416 | 172100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 74 | 20250416 | 172000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 75 | 20250416 | 171900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 76 | 20250416 | 171800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 77 | 20250416 | 171700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 78 | 20250416 | 171600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 79 | 20250416 | 171500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 80 | 20250416 | 171400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 81 | 20250416 | 171300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 82 | 20250416 | 171200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 83 | 20250416 | 171100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 84 | 20250416 | 171000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 85 | 20250416 | 170900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 86 | 20250416 | 170800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 87 | 20250416 | 170700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 88 | 20250416 | 170600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 89 | 20250416 | 170500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 90 | 20250416 | 170400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 91 | 20250416 | 170300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 92 | 20250416 | 170200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 93 | 20250416 | 170100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 94 | 20250416 | 170000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 95 | 20250416 | 165900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 96 | 20250416 | 165800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 97 | 20250416 | 165700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 98 | 20250416 | 165600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 99 | 20250416 | 165500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 100 | 20250416 | 165400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 101 | 20250416 | 165300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 102 | 20250416 | 165200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 103 | 20250416 | 165100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 104 | 20250416 | 165000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 105 | 20250416 | 164900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 106 | 20250416 | 164800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 107 | 20250416 | 164700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 108 | 20250416 | 164600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 109 | 20250416 | 164500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 110 | 20250416 | 164400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 111 | 20250416 | 164300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 112 | 20250416 | 164200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 113 | 20250416 | 164100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 114 | 20250416 | 164000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 115 | 20250416 | 163900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 116 | 20250416 | 163800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 117 | 20250416 | 163700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 118 | 20250416 | 163600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 119 | 20250416 | 163500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 120 | 20250416 | 163400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 121 | 20250416 | 163300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 122 | 20250416 | 163200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 123 | 20250416 | 163100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 124 | 20250416 | 163000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 125 | 20250416 | 162900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 126 | 20250416 | 162800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 127 | 20250416 | 162700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 128 | 20250416 | 162600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 129 | 20250416 | 162500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 130 | 20250416 | 162400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 131 | 20250416 | 162300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 132 | 20250416 | 162200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 133 | 20250416 | 162100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 134 | 20250416 | 162000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 135 | 20250416 | 161900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 136 | 20250416 | 161800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 137 | 20250416 | 161700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 138 | 20250416 | 161600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 139 | 20250416 | 161500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 140 | 20250416 | 161400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 141 | 20250416 | 161300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 142 | 20250416 | 161200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 143 | 20250416 | 161100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 144 | 20250416 | 161000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 145 | 20250416 | 160900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 146 | 20250416 | 160800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 147 | 20250416 | 160700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 148 | 20250416 | 160600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 149 | 20250416 | 160500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 150 | 20250416 | 160400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 151 | 20250416 | 160300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 152 | 20250416 | 160200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 153 | 20250416 | 160100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 154 | 20250416 | 160000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 155 | 20250416 | 155900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 156 | 20250416 | 155800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 157 | 20250416 | 155700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 158 | 20250416 | 155600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 159 | 20250416 | 155500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 160 | 20250416 | 155400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 161 | 20250416 | 155300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 162 | 20250416 | 155200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 163 | 20250416 | 155100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 164 | 20250416 | 155000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 165 | 20250416 | 154900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 166 | 20250416 | 154800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 167 | 20250416 | 154700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 168 | 20250416 | 154600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 169 | 20250416 | 154500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 170 | 20250416 | 154400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 171 | 20250416 | 154300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 172 | 20250416 | 154200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 173 | 20250416 | 154100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 174 | 20250416 | 154000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 175 | 20250416 | 153900 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 176 | 20250416 | 153800 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 177 | 20250416 | 153700 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 178 | 20250416 | 153600 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 179 | 20250416 | 153500 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 180 | 20250416 | 153400 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 181 | 20250416 | 153300 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 182 | 20250416 | 153200 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 183 | 20250416 | 153100 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 184 | 20250416 | 153000 | 4792834670 | 14660 | 14660 | 14660 | 14660 | 3935 |
| 185 | 20250416 | 152900 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 186 | 20250416 | 152800 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 187 | 20250416 | 152700 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 188 | 20250416 | 152600 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 189 | 20250416 | 152500 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 190 | 20250416 | 152400 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 191 | 20250416 | 152300 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 192 | 20250416 | 152200 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 193 | 20250416 | 152100 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 194 | 20250416 | 152000 | 4735147570 | 14800 | 14800 | 14800 | 14800 | 0 |
| 195 | 20250416 | 151900 | 4735147570 | 14800 | 14650 | 14810 | 14620 | 3623 |
| 196 | 20250416 | 151800 | 4681859680 | 14660 | 14620 | 14670 | 14620 | 1449 |
| 197 | 20250416 | 151700 | 4660637530 | 14620 | 14630 | 14630 | 14620 | 133 |
| 198 | 20250416 | 151600 | 4658691820 | 14630 | 14630 | 14640 | 14630 | 924 |
| 199 | 20250416 | 151500 | 4645173660 | 14630 | 14650 | 14650 | 14630 | 477 |
| 200 | 20250416 | 151400 | 4638187860 | 14640 | 14620 | 14640 | 14620 | 458 |
| 201 | 20250416 | 151300 | 4631485860 | 14620 | 14630 | 14630 | 14620 | 100 |
| 202 | 20250416 | 151200 | 4630023100 | 14620 | 14640 | 14650 | 14620 | 1483 |
| 203 | 20250416 | 151100 | 4608321160 | 14660 | 14640 | 14660 | 14640 | 492 |
| 204 | 20250416 | 151000 | 4601113500 | 14630 | 14630 | 14630 | 14630 | 162 |
| 205 | 20250416 | 150900 | 4598743440 | 14600 | 14610 | 14610 | 14600 | 1117 |
| 206 | 20250416 | 150800 | 4582432390 | 14610 | 14610 | 14610 | 14610 | 160 |
| 207 | 20250416 | 150700 | 4580094790 | 14610 | 14600 | 14640 | 14600 | 276 |
| 208 | 20250416 | 150600 | 4576056900 | 14600 | 14620 | 14620 | 14600 | 1286 |
| 209 | 20250416 | 150500 | 4557274490 | 14610 | 14610 | 14610 | 14600 | 756 |
| 210 | 20250416 | 150400 | 4546230430 | 14650 | 14630 | 14650 | 14600 | 1561 |
| 211 | 20250416 | 150300 | 4523423570 | 14650 | 14640 | 14650 | 14640 | 283 |
| 212 | 20250416 | 150200 | 4519280240 | 14640 | 14610 | 14640 | 14610 | 121 |
| 213 | 20250416 | 150100 | 4517510900 | 14610 | 14650 | 14650 | 14610 | 1248 |
| 214 | 20250416 | 150000 | 4499257780 | 14610 | 14650 | 14650 | 14610 | 526 |
| 215 | 20250416 | 145900 | 4491564340 | 14650 | 14640 | 14650 | 14630 | 723 |
| 216 | 20250416 | 145800 | 4480975460 | 14640 | 14580 | 14640 | 14580 | 966 |
| 217 | 20250416 | 145700 | 4466843960 | 14620 | 14630 | 14630 | 14590 | 4832 |
| 218 | 20250416 | 145600 | 4396284470 | 14630 | 14640 | 14640 | 14630 | 574 |
| 219 | 20250416 | 145500 | 4387886780 | 14640 | 14640 | 14640 | 14630 | 347 |
| 220 | 20250416 | 145400 | 4382806930 | 14640 | 14640 | 14650 | 14640 | 132 |
| 221 | 20250416 | 145300 | 4380874390 | 14640 | 14640 | 14640 | 14640 | 346 |
| 222 | 20250416 | 145200 | 4375808950 | 14640 | 14650 | 14650 | 14640 | 300 |
| 223 | 20250416 | 145100 | 4371414860 | 14650 | 14650 | 14650 | 14650 | 212 |
| 224 | 20250416 | 145000 | 4368309060 | 14640 | 14660 | 14660 | 14640 | 1082 |
| 225 | 20250416 | 144900 | 4352453880 | 14660 | 14670 | 14675 | 14660 | 1060 |
| 226 | 20250416 | 144800 | 4336903395 | 14670 | 14680 | 14690 | 14670 | 733 |
| 227 | 20250416 | 144700 | 4326146505 | 14690 | 14690 | 14690 | 14690 | 79 |
| 228 | 20250416 | 144600 | 4324985995 | 14690 | 14680 | 14690 | 14680 | 38 |
| 229 | 20250416 | 144500 | 4324428095 | 14690 | 14680 | 14690 | 14680 | 590 |
| 230 | 20250416 | 144400 | 4315763585 | 14690 | 14690 | 14690 | 14680 | 225 |
| 231 | 20250416 | 144300 | 4312459985 | 14690 | 14680 | 14690 | 14680 | 45 |
| 232 | 20250416 | 144200 | 4311799085 | 14680 | 14690 | 14690 | 14680 | 1053 |
| 233 | 20250416 | 144100 | 4296333135 | 14690 | 14690 | 14690 | 14680 | 473 |
| 234 | 20250416 | 144000 | 4289384845 | 14690 | 14720 | 14720 | 14690 | 22 |
| 235 | 20250416 | 143900 | 4289061275 | 14720 | 14710 | 14720 | 14710 | 142 |
| 236 | 20250416 | 143800 | 4286971165 | 14730 | 14690 | 14730 | 14650 | 1275 |
| 237 | 20250416 | 143700 | 4268284785 | 14670 | 14670 | 14670 | 14660 | 887 |
| 238 | 20250416 | 143600 | 4255276225 | 14660 | 14660 | 14670 | 14660 | 1096 |
| 239 | 20250416 | 143500 | 4239204685 | 14660 | 14700 | 14700 | 14650 | 1909 |
| 240 | 20250416 | 143400 | 4211195145 | 14700 | 14710 | 14710 | 14700 | 448 |
| 241 | 20250416 | 143300 | 4204609495 | 14750 | 14740 | 14750 | 14700 | 1450 |
| 242 | 20250416 | 143200 | 4183266465 | 14740 | 14760 | 14760 | 14740 | 231 |
| 243 | 20250416 | 143100 | 4179859245 | 14750 | 14720 | 14750 | 14720 | 277 |
| 244 | 20250416 | 143000 | 4175781595 | 14710 | 14710 | 14710 | 14710 | 250 |
| 245 | 20250416 | 142900 | 4172104095 | 14710 | 14730 | 14730 | 14710 | 733 |
| 246 | 20250416 | 142800 | 4161316585 | 14720 | 14730 | 14730 | 14720 | 980 |
| 247 | 20250416 | 142700 | 4146887885 | 14730 | 14740 | 14740 | 14720 | 304 |
| 248 | 20250416 | 142600 | 4142410455 | 14740 | 14760 | 14760 | 14740 | 556 |
| 249 | 20250416 | 142500 | 4134210655 | 14790 | 14780 | 14790 | 14780 | 1600 |
| 250 | 20250416 | 142400 | 4110547855 | 14790 | 14780 | 14790 | 14750 | 428 |
| 251 | 20250416 | 142300 | 4104233515 | 14730 | 14730 | 14780 | 14710 | 1963 |
| 252 | 20250416 | 142200 | 4075321515 | 14730 | 14800 | 14800 | 14730 | 7502 |
| 253 | 20250416 | 142100 | 3964437705 | 14800 | 14810 | 14810 | 14800 | 619 |
| 254 | 20250416 | 142000 | 3955276125 | 14800 | 14820 | 14820 | 14800 | 1954 |
| 255 | 20250416 | 141900 | 3926347525 | 14830 | 14810 | 14830 | 14810 | 699 |
| 256 | 20250416 | 141800 | 3915991145 | 14810 | 14870 | 14880 | 14810 | 6760 |
| 257 | 20250416 | 141700 | 3815802305 | 14880 | 14860 | 14880 | 14840 | 2142 |
| 258 | 20250416 | 141600 | 3783998305 | 14860 | 14860 | 14860 | 14860 | 247 |
| 259 | 20250416 | 141500 | 3780327885 | 14860 | 14860 | 14860 | 14850 | 86 |
| 260 | 20250416 | 141400 | 3779049935 | 14870 | 14860 | 14870 | 14860 | 642 |
| 261 | 20250416 | 141300 | 3769509655 | 14870 | 14860 | 14870 | 14860 | 239 |
| 262 | 20250416 | 141200 | 3765958035 | 14860 | 14860 | 14870 | 14860 | 525 |
| 263 | 20250416 | 141100 | 3758156225 | 14860 | 14870 | 14870 | 14860 | 130 |
| 264 | 20250416 | 141000 | 3756224315 | 14870 | 14870 | 14870 | 14870 | 10 |
| 265 | 20250416 | 140900 | 3756075615 | 14870 | 14870 | 14870 | 14860 | 926 |
| 266 | 20250416 | 140800 | 3742309995 | 14880 | 14880 | 14880 | 14880 | 130 |
| 267 | 20250416 | 140700 | 3740375595 | 14870 | 14870 | 14870 | 14870 | 0 |
| 268 | 20250416 | 140600 | 3740375595 | 14870 | 14880 | 14880 | 14870 | 1285 |
| 269 | 20250416 | 140500 | 3721266945 | 14870 | 14880 | 14880 | 14870 | 151 |
| 270 | 20250416 | 140400 | 3719021065 | 14890 | 14890 | 14890 | 14880 | 685 |
| 271 | 20250416 | 140300 | 3708828225 | 14900 | 14900 | 14900 | 14880 | 70 |
| 272 | 20250416 | 140200 | 3707785855 | 14900 | 14880 | 14900 | 14880 | 434 |
| 273 | 20250416 | 140100 | 3701327155 | 14890 | 14920 | 14920 | 14880 | 783 |
| 274 | 20250416 | 140000 | 3689673285 | 14890 | 14920 | 14920 | 14890 | 95 |
| 275 | 20250416 | 135900 | 3688258135 | 14890 | 14890 | 14890 | 14890 | 1 |
| 276 | 20250416 | 135800 | 3688243245 | 14890 | 14910 | 14920 | 14890 | 105 |
| 277 | 20250416 | 135700 | 3686679215 | 14890 | 14920 | 14920 | 14890 | 11 |
| 278 | 20250416 | 135600 | 3686515395 | 14880 | 14890 | 14890 | 14880 | 50 |
| 279 | 20250416 | 135500 | 3685771175 | 14880 | 14880 | 14880 | 14880 | 151 |
| 280 | 20250416 | 135400 | 3683524295 | 14880 | 14930 | 14930 | 14880 | 3489 |
| 281 | 20250416 | 135300 | 3631573395 | 14930 | 14930 | 14930 | 14930 | 1 |
| 282 | 20250416 | 135200 | 3631558465 | 14930 | 14930 | 14930 | 14930 | 0 |
| 283 | 20250416 | 135100 | 3631558465 | 14930 | 14910 | 14930 | 14910 | 12 |
| 284 | 20250416 | 135000 | 3631379505 | 14900 | 14900 | 14900 | 14900 | 0 |
| 285 | 20250416 | 134900 | 3631379505 | 14900 | 14900 | 14900 | 14900 | 108 |
| 286 | 20250416 | 134800 | 3629770305 | 14900 | 14900 | 14930 | 14900 | 359 |
| 287 | 20250416 | 134700 | 3624420845 | 14900 | 14900 | 14900 | 14890 | 317 |
| 288 | 20250416 | 134600 | 3619698215 | 14900 | 14890 | 14900 | 14890 | 658 |
| 289 | 20250416 | 134500 | 3609899625 | 14890 | 14930 | 14930 | 14890 | 2555 |
| 290 | 20250416 | 134400 | 3571795815 | 14930 | 14930 | 14930 | 14930 | 35 |
| 291 | 20250416 | 134300 | 3571273265 | 14950 | 14930 | 14950 | 14920 | 374 |
| 292 | 20250416 | 134200 | 3565692485 | 14930 | 14930 | 14930 | 14930 | 155 |
| 293 | 20250416 | 134100 | 3563378335 | 14930 | 14930 | 14930 | 14930 | 205 |
| 294 | 20250416 | 134000 | 3560317685 | 14940 | 14930 | 14940 | 14930 | 40 |
| 295 | 20250416 | 133900 | 3559720285 | 14920 | 14940 | 14940 | 14920 | 2092 |
| 296 | 20250416 | 133800 | 3528480225 | 14950 | 14990 | 14990 | 14950 | 1411 |
| 297 | 20250416 | 133700 | 3507372075 | 15010 | 15010 | 15010 | 15010 | 62 |
| 298 | 20250416 | 133600 | 3506441455 | 15010 | 15010 | 15010 | 15010 | 66 |
| 299 | 20250416 | 133500 | 3505450795 | 15010 | 15010 | 15010 | 15010 | 94 |
| 300 | 20250416 | 133400 | 3504039855 | 14980 | 15010 | 15010 | 14980 | 108 |
| 301 | 20250416 | 133300 | 3502421625 | 15000 | 15010 | 15010 | 15000 | 135 |
| 302 | 20250416 | 133200 | 3500395305 | 15030 | 15010 | 15030 | 15010 | 398 |
| 303 | 20250416 | 133100 | 3494418685 | 15000 | 15000 | 15000 | 15000 | 152 |
| 304 | 20250416 | 133000 | 3492138685 | 15000 | 15000 | 15000 | 15000 | 0 |
| 305 | 20250416 | 132900 | 3492138685 | 15000 | 14980 | 15000 | 14980 | 36 |
| 306 | 20250416 | 132800 | 3491599085 | 14990 | 14980 | 14990 | 14980 | 284 |
| 307 | 20250416 | 132700 | 3487342865 | 14990 | 14990 | 14990 | 14990 | 575 |
| 308 | 20250416 | 132600 | 3478723615 | 15000 | 15020 | 15020 | 15000 | 2696 |
| 309 | 20250416 | 132500 | 3438263485 | 15020 | 15020 | 15020 | 15020 | 0 |
| 310 | 20250416 | 132400 | 3438263485 | 15020 | 15020 | 15020 | 15020 | 1 |
| 311 | 20250416 | 132300 | 3438248465 | 15020 | 15030 | 15030 | 15020 | 906 |
| 312 | 20250416 | 132200 | 3424637845 | 15040 | 15040 | 15040 | 15040 | 272 |
| 313 | 20250416 | 132100 | 3420546965 | 15040 | 15040 | 15040 | 15040 | 10 |
| 314 | 20250416 | 132000 | 3420396565 | 15040 | 15040 | 15040 | 15040 | 113 |
| 315 | 20250416 | 131900 | 3418697045 | 15040 | 15050 | 15050 | 15040 | 4 |
| 316 | 20250416 | 131800 | 3418636855 | 15050 | 15050 | 15050 | 15050 | 0 |
| 317 | 20250416 | 131700 | 3418636855 | 15050 | 15050 | 15050 | 15050 | 45 |
| 318 | 20250416 | 131600 | 3417959605 | 15040 | 15040 | 15040 | 15040 | 3 |
| 319 | 20250416 | 131500 | 3417914485 | 15080 | 15050 | 15080 | 15050 | 154 |
| 320 | 20250416 | 131400 | 3415596695 | 15050 | 15070 | 15070 | 15050 | 53 |
| 321 | 20250416 | 131300 | 3414798005 | 15060 | 15070 | 15070 | 15060 | 323 |
| 322 | 20250416 | 131200 | 3409932135 | 15070 | 15070 | 15070 | 15070 | 0 |
| 323 | 20250416 | 131100 | 3409932135 | 15070 | 15080 | 15080 | 15070 | 310 |
| 324 | 20250416 | 131000 | 3405257435 | 15070 | 15070 | 15070 | 15070 | 0 |
| 325 | 20250416 | 130900 | 3405257435 | 15070 | 15070 | 15070 | 15070 | 424 |
| 326 | 20250416 | 130800 | 3398867755 | 15070 | 15070 | 15070 | 15070 | 0 |
| 327 | 20250416 | 130700 | 3398867755 | 15070 | 15060 | 15070 | 15060 | 327 |
| 328 | 20250416 | 130600 | 3393943065 | 15060 | 15060 | 15060 | 15050 | 310 |
| 329 | 20250416 | 130500 | 3389276435 | 15050 | 15050 | 15050 | 15050 | 52 |
| 330 | 20250416 | 130400 | 3388493835 | 15050 | 15050 | 15050 | 15050 | 233 |
| 331 | 20250416 | 130300 | 3384987185 | 15070 | 15050 | 15070 | 15050 | 384 |
| 332 | 20250416 | 130200 | 3379207945 | 15040 | 15030 | 15040 | 15030 | 553 |
| 333 | 20250416 | 130100 | 3370894355 | 15030 | 15030 | 15030 | 15030 | 153 |
| 334 | 20250416 | 130000 | 3368594765 | 15030 | 15030 | 15030 | 15030 | 388 |
| 335 | 20250416 | 125900 | 3362763125 | 15030 | 15030 | 15030 | 15030 | 200 |
| 336 | 20250416 | 125800 | 3359757125 | 15030 | 15040 | 15040 | 15010 | 972 |
| 337 | 20250416 | 125700 | 3345154885 | 15050 | 15050 | 15050 | 15050 | 67 |
| 338 | 20250416 | 125600 | 3344146535 | 15050 | 15030 | 15050 | 15030 | 690 |
| 339 | 20250416 | 125500 | 3333768035 | 15020 | 15020 | 15050 | 15010 | 663 |
| 340 | 20250416 | 125400 | 3323808305 | 15010 | 15010 | 15010 | 15010 | 0 |
| 341 | 20250416 | 125300 | 3323808305 | 15010 | 15020 | 15020 | 15010 | 234 |
| 342 | 20250416 | 125200 | 3320294555 | 15050 | 15050 | 15050 | 15050 | 0 |
| 343 | 20250416 | 125100 | 3320294555 | 15050 | 15040 | 15050 | 15030 | 435 |
| 344 | 20250416 | 125000 | 3313752675 | 15050 | 15040 | 15050 | 15040 | 303 |
| 345 | 20250416 | 124900 | 3309195525 | 15050 | 15090 | 15090 | 15050 | 1120 |
| 346 | 20250416 | 124800 | 3292337265 | 15060 | 15060 | 15060 | 15060 | 10 |
| 347 | 20250416 | 124700 | 3292186665 | 15060 | 15050 | 15060 | 15050 | 70 |
| 348 | 20250416 | 124600 | 3291133135 | 15050 | 15090 | 15090 | 15050 | 2056 |
| 349 | 20250416 | 124500 | 3260167975 | 15060 | 15080 | 15080 | 15060 | 2101 |
| 350 | 20250416 | 124400 | 3228506595 | 15070 | 15070 | 15070 | 15070 | 28 |
| 351 | 20250416 | 124300 | 3228084635 | 15070 | 15070 | 15070 | 15070 | 148 |
| 352 | 20250416 | 124200 | 3225854275 | 15070 | 15100 | 15100 | 15070 | 2 |
| 353 | 20250416 | 124100 | 3225824105 | 15100 | 15070 | 15100 | 15060 | 139 |
| 354 | 20250416 | 124000 | 3223729525 | 15090 | 15070 | 15090 | 15070 | 812 |
| 355 | 20250416 | 123900 | 3211492485 | 15080 | 15080 | 15080 | 15080 | 132 |
| 356 | 20250416 | 123800 | 3209501925 | 15100 | 15080 | 15100 | 15070 | 546 |
| 357 | 20250416 | 123700 | 3201270495 | 15080 | 15100 | 15110 | 15080 | 854 |
| 358 | 20250416 | 123600 | 3188376615 | 15100 | 15110 | 15110 | 15100 | 346 |
| 359 | 20250416 | 123500 | 3183149545 | 15110 | 15110 | 15110 | 15110 | 206 |
| 360 | 20250416 | 123400 | 3180036885 | 15110 | 15110 | 15110 | 15110 | 0 |
| 361 | 20250416 | 123300 | 3180036885 | 15110 | 15110 | 15110 | 15110 | 0 |
| 362 | 20250416 | 123200 | 3180036885 | 15110 | 15110 | 15110 | 15110 | 183 |
| 363 | 20250416 | 123100 | 3177271755 | 15110 | 15130 | 15130 | 15110 | 860 |
| 364 | 20250416 | 123000 | 3164267665 | 15130 | 15140 | 15150 | 15130 | 724 |
| 365 | 20250416 | 122900 | 3153309485 | 15140 | 15150 | 15160 | 15140 | 465 |
| 366 | 20250416 | 122800 | 3146261855 | 15150 | 15140 | 15150 | 15140 | 648 |
| 367 | 20250416 | 122700 | 3136445775 | 15140 | 15150 | 15150 | 15140 | 161 |
| 368 | 20250416 | 122600 | 3134007145 | 15150 | 15170 | 15170 | 15145 | 1442 |
| 369 | 20250416 | 122500 | 3112159295 | 15150 | 15200 | 15200 | 15150 | 468 |
| 370 | 20250416 | 122400 | 3105056495 | 15210 | 15090 | 15220 | 15080 | 13073 |
| 371 | 20250416 | 122300 | 2906672485 | 15090 | 15090 | 15090 | 15090 | 140 |
| 372 | 20250416 | 122200 | 2904559885 | 15090 | 15090 | 15090 | 15090 | 89 |
| 373 | 20250416 | 122100 | 2903216875 | 15090 | 15090 | 15090 | 15090 | 81 |
| 374 | 20250416 | 122000 | 2901994585 | 15090 | 15100 | 15100 | 15080 | 505 |
| 375 | 20250416 | 121900 | 2894373535 | 15100 | 15090 | 15100 | 15090 | 187 |
| 376 | 20250416 | 121800 | 2891551505 | 15120 | 15080 | 15120 | 15080 | 141 |
| 377 | 20250416 | 121700 | 2889421885 | 15110 | 15120 | 15120 | 15100 | 471 |
| 378 | 20250416 | 121600 | 2882306265 | 15100 | 15110 | 15130 | 15100 | 1066 |
| 379 | 20250416 | 121500 | 2866194265 | 15110 | 15090 | 15110 | 15090 | 849 |
| 380 | 20250416 | 121400 | 2853372225 | 15090 | 15080 | 15090 | 15080 | 336 |
| 381 | 20250416 | 121300 | 2848304755 | 15080 | 15080 | 15090 | 15080 | 426 |
| 382 | 20250416 | 121200 | 2841880655 | 15090 | 15080 | 15090 | 15080 | 377 |
| 383 | 20250416 | 121100 | 2836193985 | 15070 | 15060 | 15070 | 15060 | 480 |
| 384 | 20250416 | 121000 | 2828962805 | 15060 | 15060 | 15060 | 15060 | 156 |
| 385 | 20250416 | 120900 | 2826613445 | 15060 | 15060 | 15060 | 15060 | 52 |
| 386 | 20250416 | 120800 | 2825830325 | 15060 | 15040 | 15060 | 15040 | 479 |
| 387 | 20250416 | 120700 | 2818623675 | 15020 | 15030 | 15030 | 15020 | 1008 |
| 388 | 20250416 | 120600 | 2803482525 | 15030 | 15040 | 15050 | 15030 | 216 |
| 389 | 20250416 | 120500 | 2800231895 | 15070 | 15070 | 15070 | 15070 | 2 |
| 390 | 20250416 | 120400 | 2800201755 | 15070 | 15070 | 15070 | 15070 | 0 |
| 391 | 20250416 | 120300 | 2800201755 | 15070 | 15020 | 15070 | 15020 | 8 |
| 392 | 20250416 | 120200 | 2800081495 | 15020 | 15010 | 15020 | 15010 | 16 |
| 393 | 20250416 | 120100 | 2799841185 | 15010 | 15010 | 15010 | 15010 | 0 |
| 394 | 20250416 | 120000 | 2799841185 | 15010 | 15000 | 15100 | 14990 | 236 |
| 395 | 20250416 | 115900 | 2796301295 | 15000 | 15000 | 15110 | 15000 | 501 |
| 396 | 20250416 | 115800 | 2788744365 | 14990 | 15000 | 15000 | 14990 | 141 |
| 397 | 20250416 | 115700 | 2786630375 | 15000 | 15000 | 15000 | 15000 | 37 |
| 398 | 20250416 | 115600 | 2786075375 | 14990 | 15025 | 15025 | 14990 | 702 |
| 399 | 20250416 | 115500 | 2775544450 | 15040 | 15000 | 15040 | 15000 | 125 |
| 400 | 20250416 | 115400 | 2773669410 | 15010 | 15010 | 15010 | 15010 | 51 |
| 401 | 20250416 | 115300 | 2772903900 | 15030 | 15050 | 15050 | 15000 | 202 |
| 402 | 20250416 | 115200 | 2769867830 | 15040 | 14990 | 15040 | 14980 | 1102 |
| 403 | 20250416 | 115100 | 2753346230 | 14990 | 15010 | 15010 | 14990 | 780 |
| 404 | 20250416 | 115000 | 2741648380 | 15060 | 15060 | 15060 | 15060 | 95 |
| 405 | 20250416 | 114900 | 2740217680 | 15060 | 15120 | 15120 | 15050 | 1607 |
| 406 | 20250416 | 114800 | 2716000230 | 15120 | 14980 | 15120 | 14980 | 6305 |
| 407 | 20250416 | 114700 | 2621170010 | 14980 | 14950 | 14980 | 14950 | 279 |
| 408 | 20250416 | 114600 | 2616998930 | 14950 | 14950 | 14950 | 14950 | 1 |
| 409 | 20250416 | 114500 | 2616983980 | 14980 | 14950 | 14980 | 14950 | 128 |
| 410 | 20250416 | 114400 | 2615067900 | 14970 | 14970 | 14970 | 14970 | 252 |
| 411 | 20250416 | 114300 | 2611295460 | 14970 | 14940 | 14970 | 14940 | 168 |
| 412 | 20250416 | 114200 | 2608785500 | 14950 | 14950 | 14950 | 14950 | 3 |
| 413 | 20250416 | 114100 | 2608740650 | 14950 | 14960 | 14960 | 14950 | 771 |
| 414 | 20250416 | 114000 | 2597206680 | 14970 | 14980 | 14980 | 14970 | 370 |
| 415 | 20250416 | 113900 | 2591667130 | 14980 | 14980 | 14980 | 14980 | 0 |
| 416 | 20250416 | 113800 | 2591667130 | 14980 | 14980 | 14980 | 14980 | 2 |
| 417 | 20250416 | 113700 | 2591637170 | 14980 | 14980 | 14980 | 14980 | 0 |
| 418 | 20250416 | 113600 | 2591637170 | 14980 | 14960 | 14980 | 14950 | 261 |
| 419 | 20250416 | 113500 | 2587734890 | 14990 | 14960 | 14990 | 14960 | 75 |
| 420 | 20250416 | 113400 | 2586612790 | 14960 | 14950 | 14960 | 14950 | 216 |
| 421 | 20250416 | 113300 | 2583381450 | 14950 | 14950 | 14950 | 14950 | 7 |
| 422 | 20250416 | 113200 | 2583276800 | 14940 | 14970 | 14970 | 14940 | 763 |
| 423 | 20250416 | 113100 | 2571864600 | 14980 | 15000 | 15000 | 14980 | 1537 |
| 424 | 20250416 | 113000 | 2548820580 | 15000 | 15010 | 15010 | 15000 | 347 |
| 425 | 20250416 | 112900 | 2543614870 | 15000 | 14990 | 15000 | 14990 | 153 |
| 426 | 20250416 | 112800 | 2541321010 | 15000 | 15000 | 15000 | 15000 | 200 |
| 427 | 20250416 | 112700 | 2538321010 | 14960 | 14950 | 14960 | 14950 | 161 |
| 428 | 20250416 | 112600 | 2535913250 | 15010 | 14990 | 15010 | 14940 | 1235 |
| 429 | 20250416 | 112500 | 2517442030 | 14970 | 15010 | 15030 | 14970 | 740 |
| 430 | 20250416 | 112400 | 2506346080 | 15010 | 14930 | 15040 | 14930 | 714 |
| 431 | 20250416 | 112300 | 2495649460 | 14940 | 15030 | 15050 | 14940 | 1534 |
| 432 | 20250416 | 112200 | 2472651470 | 15050 | 14910 | 15090 | 14910 | 5885 |
| 433 | 20250416 | 112100 | 2384113360 | 14940 | 14990 | 14990 | 14940 | 698 |
| 434 | 20250416 | 112000 | 2373674610 | 14990 | 14910 | 15010 | 14910 | 2993 |
| 435 | 20250416 | 111900 | 2328895740 | 14910 | 14880 | 14910 | 14880 | 889 |
| 436 | 20250416 | 111800 | 2315653940 | 14880 | 14870 | 14880 | 14870 | 140 |
| 437 | 20250416 | 111700 | 2313571270 | 14880 | 14885 | 14885 | 14870 | 409 |
| 438 | 20250416 | 111600 | 2307485445 | 14885 | 14880 | 14885 | 14875 | 247 |
| 439 | 20250416 | 111500 | 2303810075 | 14880 | 14880 | 14880 | 14880 | 115 |
| 440 | 20250416 | 111400 | 2302098875 | 14880 | 14910 | 14910 | 14880 | 559 |
| 441 | 20250416 | 111300 | 2293776615 | 14890 | 14890 | 14890 | 14890 | 0 |
| 442 | 20250416 | 111200 | 2293776615 | 14890 | 14890 | 14890 | 14890 | 46 |
| 443 | 20250416 | 111100 | 2293091675 | 14910 | 14910 | 14910 | 14910 | 28 |
| 444 | 20250416 | 111000 | 2292674195 | 14910 | 14910 | 14910 | 14910 | 50 |
| 445 | 20250416 | 110900 | 2291928695 | 14910 | 14910 | 14910 | 14910 | 130 |
| 446 | 20250416 | 110800 | 2289990395 | 14890 | 14910 | 14910 | 14880 | 4923 |
| 447 | 20250416 | 110700 | 2216700425 | 14900 | 14930 | 14930 | 14900 | 3828 |
| 448 | 20250416 | 110600 | 2159578115 | 14940 | 14940 | 14940 | 14940 | 111 |
| 449 | 20250416 | 110500 | 2157919775 | 14940 | 14940 | 14940 | 14930 | 46 |
| 450 | 20250416 | 110400 | 2157232565 | 14940 | 14960 | 14960 | 14940 | 1515 |
| 451 | 20250416 | 110300 | 2134592135 | 14960 | 14960 | 14960 | 14960 | 0 |
| 452 | 20250416 | 110200 | 2134592135 | 14960 | 14960 | 14960 | 14960 | 125 |
| 453 | 20250416 | 110100 | 2132722135 | 14960 | 14960 | 14960 | 14960 | 0 |
| 454 | 20250416 | 110000 | 2132722135 | 14960 | 14970 | 14970 | 14960 | 657 |
| 455 | 20250416 | 105900 | 2122889475 | 14970 | 14980 | 14980 | 14970 | 3 |
| 456 | 20250416 | 105800 | 2122844545 | 14970 | 14980 | 14980 | 14970 | 37 |
| 457 | 20250416 | 105700 | 2122290625 | 14980 | 14980 | 14980 | 14980 | 7 |
| 458 | 20250416 | 105600 | 2122185765 | 14970 | 14990 | 14990 | 14970 | 582 |
| 459 | 20250416 | 105500 | 2113465005 | 14990 | 14990 | 14990 | 14990 | 1 |
| 460 | 20250416 | 105400 | 2113450015 | 14980 | 14980 | 14980 | 14980 | 206 |
| 461 | 20250416 | 105300 | 2110364135 | 14980 | 15000 | 15000 | 14980 | 276 |
| 462 | 20250416 | 105200 | 2106228755 | 15000 | 15020 | 15020 | 15000 | 946 |
| 463 | 20250416 | 105100 | 2092027705 | 15020 | 15020 | 15020 | 15020 | 256 |
| 464 | 20250416 | 105000 | 2088182585 | 15020 | 15020 | 15040 | 15020 | 433 |
| 465 | 20250416 | 104900 | 2081677025 | 15020 | 15020 | 15020 | 15020 | 23 |
| 466 | 20250416 | 104800 | 2081331565 | 15020 | 15010 | 15020 | 15010 | 1115 |
| 467 | 20250416 | 104700 | 2064589235 | 15020 | 15040 | 15040 | 15010 | 262 |
| 468 | 20250416 | 104600 | 2060652745 | 15030 | 14980 | 15030 | 14970 | 1040 |
| 469 | 20250416 | 104500 | 2045056615 | 14960 | 15000 | 15020 | 14960 | 1322 |
| 470 | 20250416 | 104400 | 2025255115 | 15000 | 15000 | 15000 | 15000 | 2001 |
| 471 | 20250416 | 104300 | 1995240115 | 14990 | 14980 | 14990 | 14980 | 2963 |
| 472 | 20250416 | 104200 | 1950832305 | 14970 | 14950 | 14970 | 14950 | 2302 |
| 473 | 20250416 | 104100 | 1916393735 | 14950 | 14950 | 14950 | 14950 | 52 |
| 474 | 20250416 | 104000 | 1915616335 | 14940 | 14950 | 14950 | 14940 | 298 |
| 475 | 20250416 | 103900 | 1911163315 | 14940 | 14940 | 14940 | 14930 | 231 |
| 476 | 20250416 | 103800 | 1907712395 | 14930 | 14930 | 14930 | 14930 | 2 |
| 477 | 20250416 | 103700 | 1907682535 | 14950 | 14930 | 14950 | 14920 | 497 |
| 478 | 20250416 | 103600 | 1900265055 | 14930 | 14940 | 14940 | 14930 | 94 |
| 479 | 20250416 | 103500 | 1898860905 | 14940 | 14950 | 14950 | 14940 | 52 |
| 480 | 20250416 | 103400 | 1898083975 | 14960 | 14940 | 14960 | 14940 | 674 |
| 481 | 20250416 | 103300 | 1888008675 | 14930 | 14940 | 14940 | 14930 | 172 |
| 482 | 20250416 | 103200 | 1885440705 | 14930 | 14930 | 14930 | 14930 | 213 |
| 483 | 20250416 | 103100 | 1882260615 | 14950 | 14940 | 14950 | 14920 | 1670 |
| 484 | 20250416 | 103000 | 1857314490 | 14940 | 14940 | 14940 | 14940 | 588 |
| 485 | 20250416 | 102900 | 1848529770 | 14940 | 14960 | 14960 | 14940 | 522 |
| 486 | 20250416 | 102800 | 1840726050 | 14960 | 14960 | 14960 | 14960 | 21 |
| 487 | 20250416 | 102700 | 1840411890 | 14960 | 14950 | 14960 | 14950 | 93 |
| 488 | 20250416 | 102600 | 1839021420 | 14950 | 14960 | 14960 | 14950 | 138 |
| 489 | 20250416 | 102500 | 1836958210 | 14960 | 14980 | 14980 | 14960 | 433 |
| 490 | 20250416 | 102400 | 1830479790 | 14980 | 14970 | 14980 | 14970 | 276 |
| 491 | 20250416 | 102300 | 1826347930 | 14970 | 14970 | 14970 | 14970 | 40 |
| 492 | 20250416 | 102200 | 1825749130 | 14970 | 14975 | 14975 | 14970 | 1284 |
| 493 | 20250416 | 102100 | 1806527600 | 14970 | 14980 | 14980 | 14970 | 417 |
| 494 | 20250416 | 102000 | 1800285060 | 14970 | 14970 | 14970 | 14970 | 1 |
| 495 | 20250416 | 101900 | 1800270090 | 14975 | 14970 | 14980 | 14970 | 773 |
| 496 | 20250416 | 101800 | 1788694620 | 14980 | 14970 | 14980 | 14970 | 156 |
| 497 | 20250416 | 101700 | 1786359040 | 14970 | 14980 | 14980 | 14970 | 164 |
| 498 | 20250416 | 101600 | 1783903890 | 14980 | 14970 | 14980 | 14970 | 64 |
| 499 | 20250416 | 101500 | 1782945420 | 14970 | 14980 | 14980 | 14970 | 1252 |
| 500 | 20250416 | 101400 | 1764201620 | 14980 | 14990 | 14990 | 14980 | 1182 |
| 501 | 20250416 | 101300 | 1746483790 | 14990 | 14980 | 14990 | 14970 | 922 |
| 502 | 20250416 | 101200 | 1732670770 | 14990 | 14980 | 14990 | 14980 | 1572 |
| 503 | 20250416 | 101100 | 1709120620 | 14970 | 14950 | 14970 | 14950 | 924 |
| 504 | 20250416 | 101000 | 1695300240 | 14950 | 14950 | 14950 | 14950 | 179 |
| 505 | 20250416 | 100900 | 1692624190 | 14950 | 14950 | 14950 | 14950 | 4 |
| 506 | 20250416 | 100800 | 1692564390 | 14940 | 14940 | 14950 | 14940 | 750 |
| 507 | 20250416 | 100700 | 1681353140 | 14950 | 14940 | 14950 | 14930 | 144 |
| 508 | 20250416 | 100600 | 1679201890 | 14940 | 14930 | 14940 | 14930 | 9 |
| 509 | 20250416 | 100500 | 1679067500 | 14930 | 14930 | 14930 | 14930 | 151 |
| 510 | 20250416 | 100400 | 1676813070 | 14920 | 14930 | 14930 | 14920 | 33 |
| 511 | 20250416 | 100300 | 1676320640 | 14920 | 14920 | 14930 | 14920 | 209 |
| 512 | 20250416 | 100200 | 1673201280 | 14930 | 14920 | 14930 | 14920 | 372 |
| 513 | 20250416 | 100100 | 1667648220 | 14930 | 14940 | 14940 | 14930 | 299 |
| 514 | 20250416 | 100000 | 1663183240 | 14940 | 14920 | 14940 | 14920 | 71 |
| 515 | 20250416 | 095900 | 1662123830 | 14920 | 14910 | 14920 | 14910 | 750 |
| 516 | 20250416 | 095800 | 1650934110 | 14910 | 14910 | 14910 | 14910 | 40 |
| 517 | 20250416 | 095700 | 1650337710 | 14920 | 14920 | 14920 | 14920 | 68 |
| 518 | 20250416 | 095600 | 1649323150 | 14910 | 14910 | 14920 | 14910 | 135 |
| 519 | 20250416 | 095500 | 1647309680 | 14910 | 14940 | 14940 | 14910 | 1311 |
| 520 | 20250416 | 095400 | 1627745500 | 14950 | 14940 | 14950 | 14940 | 684 |
| 521 | 20250416 | 095300 | 1617526490 | 14940 | 14950 | 14950 | 14940 | 1026 |
| 522 | 20250416 | 095200 | 1602190330 | 14950 | 14930 | 14950 | 14930 | 431 |
| 523 | 20250416 | 095100 | 1595749810 | 14920 | 14920 | 14930 | 14920 | 235 |
| 524 | 20250416 | 095000 | 1592243160 | 14910 | 14940 | 14940 | 14910 | 127 |
| 525 | 20250416 | 094900 | 1590348390 | 14900 | 14900 | 14900 | 14900 | 0 |
| 526 | 20250416 | 094800 | 1590348390 | 14900 | 14920 | 14950 | 14900 | 265 |
| 527 | 20250416 | 094700 | 1586394790 | 14920 | 14870 | 14920 | 14870 | 1712 |
| 528 | 20250416 | 094600 | 1560888685 | 14870 | 14870 | 14870 | 14870 | 169 |
| 529 | 20250416 | 094500 | 1558375655 | 14860 | 14850 | 14860 | 14850 | 171 |
| 530 | 20250416 | 094400 | 1555834605 | 14860 | 14850 | 14860 | 14850 | 179 |
| 531 | 20250416 | 094300 | 1553176205 | 14860 | 14860 | 14860 | 14850 | 552 |
| 532 | 20250416 | 094200 | 1544975435 | 14860 | 14850 | 14860 | 14850 | 693 |
| 533 | 20250416 | 094100 | 1534678545 | 14850 | 14850 | 14850 | 14850 | 434 |
| 534 | 20250416 | 094000 | 1528233645 | 14850 | 14850 | 14850 | 14850 | 141 |
| 535 | 20250416 | 093900 | 1526139795 | 14850 | 14850 | 14860 | 14850 | 762 |
| 536 | 20250416 | 093800 | 1514823045 | 14860 | 14850 | 14870 | 14850 | 213 |
| 537 | 20250416 | 093700 | 1511657745 | 14850 | 14850 | 14870 | 14830 | 2206 |
| 538 | 20250416 | 093600 | 1478917995 | 14850 | 14880 | 14880 | 14850 | 3725 |
| 539 | 20250416 | 093500 | 1423550285 | 14880 | 14900 | 14900 | 14880 | 804 |
| 540 | 20250416 | 093400 | 1411584745 | 14890 | 14890 | 14890 | 14880 | 172 |
| 541 | 20250416 | 093300 | 1409023675 | 14880 | 14890 | 14890 | 14870 | 2634 |
| 542 | 20250416 | 093200 | 1369834105 | 14890 | 14890 | 14890 | 14890 | 698 |
| 543 | 20250416 | 093100 | 1359440885 | 14890 | 14890 | 14890 | 14880 | 270 |
| 544 | 20250416 | 093000 | 1355422875 | 14890 | 14890 | 14900 | 14890 | 311 |
| 545 | 20250416 | 092900 | 1350792035 | 14890 | 14890 | 14890 | 14890 | 1268 |
| 546 | 20250416 | 092800 | 1331911515 | 14890 | 14880 | 14920 | 14880 | 387 |
| 547 | 20250416 | 092700 | 1326149455 | 14890 | 14890 | 14890 | 14880 | 776 |
| 548 | 20250416 | 092600 | 1314595815 | 14910 | 14920 | 14920 | 14890 | 967 |
| 549 | 20250416 | 092500 | 1300194355 | 14920 | 14910 | 14940 | 14900 | 1414 |
| 550 | 20250416 | 092400 | 1279121435 | 14910 | 14920 | 14920 | 14910 | 512 |
| 551 | 20250416 | 092300 | 1271487265 | 14910 | 14930 | 14970 | 14910 | 360 |
| 552 | 20250416 | 092200 | 1266115045 | 14920 | 14890 | 14920 | 14890 | 4945 |
| 553 | 20250416 | 092100 | 1192431975 | 14900 | 14920 | 14920 | 14900 | 247 |
| 554 | 20250416 | 092000 | 1188751535 | 14910 | 14890 | 14910 | 14890 | 1196 |
| 555 | 20250416 | 091900 | 1170940495 | 14890 | 14900 | 14910 | 14880 | 1172 |
| 556 | 20250416 | 091800 | 1153485735 | 14880 | 14915 | 14920 | 14880 | 5271 |
| 557 | 20250416 | 091700 | 1074965345 | 14915 | 14930 | 14930 | 14910 | 1528 |
| 558 | 20250416 | 091600 | 1052176155 | 14930 | 14960 | 14970 | 14930 | 1201 |
| 559 | 20250416 | 091500 | 1034220875 | 14960 | 14930 | 14960 | 14930 | 977 |
| 560 | 20250416 | 091400 | 1019621595 | 14960 | 14960 | 14960 | 14920 | 788 |
| 561 | 20250416 | 091300 | 1007858765 | 14960 | 14970 | 14970 | 14950 | 3121 |
| 562 | 20250416 | 091200 | 961175845 | 14970 | 15010 | 15010 | 14960 | 3248 |
| 563 | 20250416 | 091100 | 912472625 | 15010 | 14950 | 15020 | 14950 | 2660 |
| 564 | 20250416 | 091000 | 872591755 | 14950 | 14925 | 14950 | 14910 | 1448 |
| 565 | 20250416 | 090900 | 850960510 | 14910 | 14950 | 14950 | 14900 | 2705 |
| 566 | 20250416 | 090800 | 810600760 | 14940 | 14950 | 14970 | 14920 | 5838 |
| 567 | 20250416 | 090700 | 723393045 | 14950 | 14900 | 14980 | 14810 | 8791 |
| 568 | 20250416 | 090600 | 592186595 | 14910 | 15020 | 15070 | 14800 | 14159 |
| 569 | 20250416 | 090500 | 380771350 | 15020 | 15030 | 15040 | 15020 | 715 |
| 570 | 20250416 | 090400 | 370027530 | 15030 | 15030 | 15050 | 15020 | 3141 |
| 571 | 20250416 | 090300 | 322813100 | 15030 | 15080 | 15090 | 15030 | 3404 |
| 572 | 20250416 | 090200 | 271502710 | 15130 | 15140 | 15140 | 15080 | 1088 |
| 573 | 20250416 | 090100 | 255076820 | 15080 | 15090 | 15160 | 15080 | 5099 |
| 574 | 20250416 | 090000 | 178013650 | 15020 | 15120 | 15120 | 15000 | 11796 |