31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 3 | 20250409 | 184200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20250409 | 184100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20250409 | 184000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20250409 | 183900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20250409 | 183800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20250409 | 183700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20250409 | 183600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20250409 | 183500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20250409 | 183400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20250409 | 183300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20250409 | 183200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20250409 | 183100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20250409 | 183000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20250409 | 182900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20250409 | 182800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20250409 | 182700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20250409 | 182600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20250409 | 182500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20250409 | 182400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20250409 | 182300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20250409 | 182200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20250409 | 182100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20250409 | 182000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20250409 | 181900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20250409 | 181800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20250409 | 181700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20250409 | 181600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20250409 | 181500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20250409 | 181400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20250409 | 181300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 33 | 20250409 | 181200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20250409 | 181100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20250409 | 181000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20250409 | 180900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20250409 | 180800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20250409 | 180700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20250409 | 180600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20250409 | 180500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20250409 | 180400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20250409 | 180300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20250409 | 180200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20250409 | 180100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20250409 | 180000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20250409 | 175900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20250409 | 175800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20250409 | 175700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20250409 | 175600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20250409 | 175500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20250409 | 175400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20250409 | 175300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20250409 | 175200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20250409 | 175100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20250409 | 175000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20250409 | 174900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20250409 | 174800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20250409 | 174700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20250409 | 174600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20250409 | 174500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20250409 | 174400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20250409 | 174300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 63 | 20250409 | 174200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20250409 | 174100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20250409 | 174000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20250409 | 173900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20250409 | 173800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20250409 | 173700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20250409 | 173600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20250409 | 173500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20250409 | 173400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20250409 | 173300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20250409 | 173200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20250409 | 173100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20250409 | 173000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20250409 | 172900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20250409 | 172800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20250409 | 172700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20250409 | 172600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20250409 | 172500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20250409 | 172400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20250409 | 172300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20250409 | 172200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20250409 | 172100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20250409 | 172000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20250409 | 171900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20250409 | 171800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20250409 | 171700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20250409 | 171600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20250409 | 171500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20250409 | 171400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20250409 | 171300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 93 | 20250409 | 171200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20250409 | 171100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20250409 | 171000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20250409 | 170900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20250409 | 170800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20250409 | 170700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20250409 | 170600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20250409 | 170500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20250409 | 170400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20250409 | 170300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20250409 | 170200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20250409 | 170100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20250409 | 170000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20250409 | 165900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20250409 | 165800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20250409 | 165700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20250409 | 165600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20250409 | 165500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20250409 | 165400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20250409 | 165300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20250409 | 165200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20250409 | 165100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20250409 | 165000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20250409 | 164900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20250409 | 164800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20250409 | 164700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20250409 | 164600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20250409 | 164500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20250409 | 164400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20250409 | 164300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 123 | 20250409 | 164200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20250409 | 164100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20250409 | 164000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20250409 | 163900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20250409 | 163800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20250409 | 163700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20250409 | 163600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20250409 | 163500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20250409 | 163400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20250409 | 163300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20250409 | 163200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20250409 | 163100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20250409 | 163000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20250409 | 162900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20250409 | 162800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20250409 | 162700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20250409 | 162600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20250409 | 162500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20250409 | 162400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20250409 | 162300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20250409 | 162200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20250409 | 162100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20250409 | 162000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20250409 | 161900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20250409 | 161800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20250409 | 161700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20250409 | 161600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20250409 | 161500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20250409 | 161400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20250409 | 161300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 153 | 20250409 | 161200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20250409 | 161100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20250409 | 161000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20250409 | 160900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20250409 | 160800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20250409 | 160700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20250409 | 160600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20250409 | 160500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20250409 | 160400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20250409 | 160300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20250409 | 160200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20250409 | 160100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20250409 | 160000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20250409 | 155900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20250409 | 155800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20250409 | 155700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20250409 | 155600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20250409 | 155500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20250409 | 155400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20250409 | 155300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20250409 | 155200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20250409 | 155100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20250409 | 155000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20250409 | 154900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20250409 | 154800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20250409 | 154700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20250409 | 154600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20250409 | 154500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20250409 | 154400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20250409 | 154300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 183 | 20250409 | 154200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20250409 | 154100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20250409 | 154000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20250409 | 153900 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20250409 | 153800 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20250409 | 153700 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20250409 | 153600 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20250409 | 153500 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20250409 | 153400 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20250409 | 153300 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20250409 | 153200 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20250409 | 153100 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20250409 | 153000 | 2780601765 | 15530 | 15530 | 15530 | 15530 | 1709 |
| 196 | 20250409 | 152900 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 197 | 20250409 | 152800 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 198 | 20250409 | 152700 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 199 | 20250409 | 152600 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 200 | 20250409 | 152500 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 201 | 20250409 | 152400 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 202 | 20250409 | 152300 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 203 | 20250409 | 152200 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 204 | 20250409 | 152100 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 205 | 20250409 | 152000 | 2754060995 | 15560 | 15560 | 15560 | 15560 | 0 |
| 206 | 20250409 | 151900 | 2754060995 | 15560 | 15590 | 15590 | 15550 | 697 |
| 207 | 20250409 | 151800 | 2743212575 | 15580 | 15610 | 15610 | 15580 | 116 |
| 208 | 20250409 | 151700 | 2741403055 | 15580 | 15640 | 15640 | 15570 | 372 |
| 209 | 20250409 | 151600 | 2735595175 | 15640 | 15640 | 15640 | 15550 | 647 |
| 210 | 20250409 | 151500 | 2725492405 | 15640 | 15590 | 15640 | 15590 | 396 |
| 211 | 20250409 | 151400 | 2719305665 | 15610 | 15590 | 15610 | 15580 | 537 |
| 212 | 20250409 | 151300 | 2710926925 | 15590 | 15590 | 15600 | 15580 | 582 |
| 213 | 20250409 | 151200 | 2701854155 | 15590 | 15600 | 15610 | 15580 | 407 |
| 214 | 20250409 | 151100 | 2695503925 | 15600 | 15570 | 15600 | 15570 | 487 |
| 215 | 20250409 | 151000 | 2687909335 | 15570 | 15590 | 15600 | 15550 | 500 |
| 216 | 20250409 | 150900 | 2680121045 | 15590 | 15580 | 15600 | 15570 | 243 |
| 217 | 20250409 | 150800 | 2676331995 | 15580 | 15570 | 15580 | 15570 | 445 |
| 218 | 20250409 | 150700 | 2669400185 | 15560 | 15550 | 15570 | 15530 | 596 |
| 219 | 20250409 | 150600 | 2660132925 | 15550 | 15540 | 15570 | 15540 | 394 |
| 220 | 20250409 | 150500 | 2654002505 | 15540 | 15560 | 15580 | 15540 | 461 |
| 221 | 20250409 | 150400 | 2646827595 | 15540 | 15580 | 15600 | 15530 | 311 |
| 222 | 20250409 | 150300 | 2641989465 | 15580 | 15560 | 15590 | 15560 | 550 |
| 223 | 20250409 | 150200 | 2633416895 | 15560 | 15520 | 15580 | 15520 | 476 |
| 224 | 20250409 | 150100 | 2626008825 | 15530 | 15560 | 15560 | 15500 | 493 |
| 225 | 20250409 | 150000 | 2618354425 | 15560 | 15590 | 15590 | 15520 | 402 |
| 226 | 20250409 | 145900 | 2612104385 | 15590 | 15560 | 15600 | 15560 | 540 |
| 227 | 20250409 | 145800 | 2603690365 | 15560 | 15560 | 15560 | 15520 | 598 |
| 228 | 20250409 | 145700 | 2594396595 | 15560 | 15520 | 15580 | 15520 | 641 |
| 229 | 20250409 | 145600 | 2584431515 | 15510 | 15530 | 15550 | 15500 | 495 |
| 230 | 20250409 | 145500 | 2576742755 | 15530 | 15570 | 15570 | 15530 | 530 |
| 231 | 20250409 | 145400 | 2568504665 | 15570 | 15560 | 15580 | 15550 | 784 |
| 232 | 20250409 | 145300 | 2556298355 | 15550 | 15540 | 15570 | 15540 | 489 |
| 233 | 20250409 | 145200 | 2548695865 | 15570 | 15540 | 15570 | 15520 | 1023 |
| 234 | 20250409 | 145100 | 2532787365 | 15550 | 15530 | 15570 | 15530 | 736 |
| 235 | 20250409 | 145000 | 2521348635 | 15520 | 15530 | 15530 | 15500 | 804 |
| 236 | 20250409 | 144900 | 2508872675 | 15510 | 15500 | 15540 | 15460 | 421 |
| 237 | 20250409 | 144800 | 2502347955 | 15500 | 15520 | 15550 | 15500 | 602 |
| 238 | 20250409 | 144700 | 2492997425 | 15530 | 15470 | 15560 | 15470 | 1004 |
| 239 | 20250409 | 144600 | 2477419655 | 15460 | 15560 | 15560 | 15460 | 547 |
| 240 | 20250409 | 144500 | 2468938525 | 15550 | 15530 | 15560 | 15530 | 626 |
| 241 | 20250409 | 144400 | 2459204955 | 15540 | 15530 | 15550 | 15500 | 444 |
| 242 | 20250409 | 144300 | 2452303915 | 15530 | 15500 | 15530 | 15470 | 740 |
| 243 | 20250409 | 144200 | 2440834845 | 15510 | 15490 | 15510 | 15490 | 1132 |
| 244 | 20250409 | 144100 | 2423297365 | 15490 | 15480 | 15500 | 15480 | 458 |
| 245 | 20250409 | 144000 | 2416202825 | 15480 | 15500 | 15510 | 15450 | 593 |
| 246 | 20250409 | 143900 | 2407028655 | 15520 | 15510 | 15530 | 15470 | 553 |
| 247 | 20250409 | 143800 | 2398448015 | 15520 | 15460 | 15520 | 15460 | 370 |
| 248 | 20250409 | 143700 | 2392716285 | 15490 | 15470 | 15500 | 15450 | 607 |
| 249 | 20250409 | 143600 | 2383323345 | 15450 | 15480 | 15510 | 15450 | 578 |
| 250 | 20250409 | 143500 | 2374377695 | 15500 | 15470 | 15500 | 15450 | 485 |
| 251 | 20250409 | 143400 | 2366870195 | 15430 | 15470 | 15480 | 15430 | 564 |
| 252 | 20250409 | 143300 | 2358148665 | 15440 | 15450 | 15460 | 15390 | 927 |
| 253 | 20250409 | 143200 | 2343858475 | 15470 | 15470 | 15480 | 15450 | 266 |
| 254 | 20250409 | 143100 | 2339744255 | 15470 | 15470 | 15490 | 15430 | 682 |
| 255 | 20250409 | 143000 | 2329202005 | 15470 | 15450 | 15470 | 15390 | 819 |
| 256 | 20250409 | 142900 | 2316571345 | 15460 | 15490 | 15500 | 15450 | 659 |
| 257 | 20250409 | 142800 | 2306374195 | 15500 | 15440 | 15500 | 15430 | 985 |
| 258 | 20250409 | 142700 | 2291139465 | 15440 | 15500 | 15500 | 15400 | 459 |
| 259 | 20250409 | 142600 | 2284054295 | 15510 | 15490 | 15510 | 15470 | 525 |
| 260 | 20250409 | 142500 | 2275922705 | 15410 | 15510 | 15520 | 15400 | 474 |
| 261 | 20250409 | 142400 | 2268574425 | 15500 | 15500 | 15520 | 15480 | 560 |
| 262 | 20250409 | 142300 | 2259896055 | 15530 | 15520 | 15550 | 15520 | 555 |
| 263 | 20250409 | 142200 | 2251272805 | 15510 | 15540 | 15550 | 15480 | 339 |
| 264 | 20250409 | 142100 | 2246011665 | 15540 | 15530 | 15540 | 15480 | 705 |
| 265 | 20250409 | 142000 | 2235067625 | 15530 | 15560 | 15560 | 15500 | 580 |
| 266 | 20250409 | 141900 | 2226065895 | 15550 | 15480 | 15580 | 15470 | 531 |
| 267 | 20250409 | 141800 | 2217815845 | 15470 | 15590 | 15590 | 15400 | 766 |
| 268 | 20250409 | 141700 | 2205942625 | 15580 | 15510 | 15580 | 15510 | 455 |
| 269 | 20250409 | 141600 | 2198870825 | 15530 | 15560 | 15580 | 15530 | 782 |
| 270 | 20250409 | 141500 | 2186701485 | 15560 | 15420 | 15570 | 15420 | 543 |
| 271 | 20250409 | 141400 | 2178257265 | 15530 | 15520 | 15560 | 15400 | 893 |
| 272 | 20250409 | 141300 | 2164402835 | 15530 | 15570 | 15590 | 15460 | 465 |
| 273 | 20250409 | 141200 | 2157166105 | 15570 | 15580 | 15580 | 15550 | 575 |
| 274 | 20250409 | 141100 | 2148212505 | 15580 | 15530 | 15580 | 15510 | 428 |
| 275 | 20250409 | 141000 | 2141557265 | 15490 | 15480 | 15560 | 15470 | 483 |
| 276 | 20250409 | 140900 | 2134052095 | 15560 | 15570 | 15590 | 15450 | 420 |
| 277 | 20250409 | 140800 | 2127520755 | 15560 | 15560 | 15580 | 15460 | 370 |
| 278 | 20250409 | 140700 | 2121772035 | 15570 | 15630 | 15630 | 15460 | 481 |
| 279 | 20250409 | 140600 | 2114281505 | 15630 | 15640 | 15670 | 15620 | 568 |
| 280 | 20250409 | 140500 | 2105392325 | 15640 | 15610 | 15660 | 15580 | 872 |
| 281 | 20250409 | 140400 | 2091765885 | 15600 | 15580 | 15610 | 15580 | 277 |
| 282 | 20250409 | 140300 | 2087446695 | 15580 | 15600 | 15610 | 15530 | 518 |
| 283 | 20250409 | 140200 | 2079374395 | 15600 | 15590 | 15610 | 15580 | 410 |
| 284 | 20250409 | 140100 | 2072978005 | 15610 | 15550 | 15620 | 15540 | 875 |
| 285 | 20250409 | 140000 | 2059345635 | 15570 | 15580 | 15620 | 15530 | 1025 |
| 286 | 20250409 | 135900 | 2043380925 | 15580 | 15540 | 15580 | 15530 | 933 |
| 287 | 20250409 | 135800 | 2028865215 | 15530 | 15520 | 15530 | 15510 | 410 |
| 288 | 20250409 | 135700 | 2022501365 | 15530 | 15540 | 15550 | 15490 | 582 |
| 289 | 20250409 | 135600 | 2013475785 | 15540 | 15540 | 15550 | 15530 | 660 |
| 290 | 20250409 | 135500 | 2003223760 | 15460 | 15500 | 15570 | 15460 | 753 |
| 291 | 20250409 | 135400 | 1991519950 | 15500 | 15350 | 15520 | 15340 | 2000 |
| 292 | 20250409 | 135300 | 1960659080 | 15350 | 15330 | 15350 | 15330 | 561 |
| 293 | 20250409 | 135200 | 1952055600 | 15330 | 15340 | 15340 | 15330 | 217 |
| 294 | 20250409 | 135100 | 1948727930 | 15340 | 15350 | 15350 | 15340 | 172 |
| 295 | 20250409 | 135000 | 1946088570 | 15350 | 15330 | 15370 | 15330 | 538 |
| 296 | 20250409 | 134900 | 1937831440 | 15340 | 15370 | 15370 | 15320 | 184 |
| 297 | 20250409 | 134800 | 1935007880 | 15330 | 15380 | 15380 | 15320 | 326 |
| 298 | 20250409 | 134700 | 1929997700 | 15380 | 15380 | 15380 | 15360 | 450 |
| 299 | 20250409 | 134600 | 1923079870 | 15380 | 15340 | 15380 | 15340 | 606 |
| 300 | 20250409 | 134500 | 1913771620 | 15350 | 15340 | 15360 | 15330 | 319 |
| 301 | 20250409 | 134400 | 1908876190 | 15330 | 15300 | 15330 | 15270 | 467 |
| 302 | 20250409 | 134300 | 1901728740 | 15320 | 15320 | 15330 | 15300 | 602 |
| 303 | 20250409 | 134200 | 1892506160 | 15300 | 15320 | 15330 | 15300 | 747 |
| 304 | 20250409 | 134100 | 1881071110 | 15320 | 15330 | 15330 | 15300 | 163 |
| 305 | 20250409 | 134000 | 1878574170 | 15340 | 15340 | 15340 | 15310 | 372 |
| 306 | 20250409 | 133900 | 1872874020 | 15340 | 15340 | 15350 | 15330 | 152 |
| 307 | 20250409 | 133800 | 1870542430 | 15340 | 15360 | 15360 | 15340 | 249 |
| 308 | 20250409 | 133700 | 1866721040 | 15350 | 15370 | 15370 | 15330 | 487 |
| 309 | 20250409 | 133600 | 1859244590 | 15360 | 15350 | 15360 | 15350 | 223 |
| 310 | 20250409 | 133500 | 1855821140 | 15350 | 15340 | 15370 | 15330 | 266 |
| 311 | 20250409 | 133400 | 1851738320 | 15340 | 15340 | 15350 | 15330 | 284 |
| 312 | 20250409 | 133300 | 1847382430 | 15330 | 15360 | 15370 | 15330 | 337 |
| 313 | 20250409 | 133200 | 1842210820 | 15370 | 15410 | 15410 | 15330 | 252 |
| 314 | 20250409 | 133100 | 1838339300 | 15360 | 15330 | 15430 | 15330 | 724 |
| 315 | 20250409 | 133000 | 1827215820 | 15340 | 15380 | 15410 | 15340 | 592 |
| 316 | 20250409 | 132900 | 1818112840 | 15380 | 15370 | 15410 | 15350 | 1665 |
| 317 | 20250409 | 132800 | 1792502730 | 15380 | 15380 | 15410 | 15380 | 111 |
| 318 | 20250409 | 132700 | 1790793410 | 15400 | 15390 | 15400 | 15360 | 1695 |
| 319 | 20250409 | 132600 | 1764728730 | 15400 | 15410 | 15420 | 15400 | 150 |
| 320 | 20250409 | 132500 | 1762417870 | 15400 | 15400 | 15410 | 15390 | 218 |
| 321 | 20250409 | 132400 | 1759061600 | 15380 | 15430 | 15430 | 15380 | 734 |
| 322 | 20250409 | 132300 | 1747766350 | 15430 | 15420 | 15440 | 15420 | 181 |
| 323 | 20250409 | 132200 | 1744973370 | 15450 | 15420 | 15450 | 15390 | 546 |
| 324 | 20250409 | 132100 | 1736558600 | 15440 | 15440 | 15450 | 15390 | 532 |
| 325 | 20250409 | 132000 | 1728359810 | 15440 | 15470 | 15470 | 15440 | 323 |
| 326 | 20250409 | 131900 | 1723368310 | 15480 | 15480 | 15480 | 15480 | 35 |
| 327 | 20250409 | 131800 | 1722826510 | 15480 | 15460 | 15480 | 15450 | 221 |
| 328 | 20250409 | 131700 | 1719409610 | 15460 | 15480 | 15480 | 15450 | 168 |
| 329 | 20250409 | 131600 | 1716812120 | 15480 | 15460 | 15480 | 15460 | 279 |
| 330 | 20250409 | 131500 | 1712496170 | 15460 | 15450 | 15460 | 15450 | 116 |
| 331 | 20250409 | 131400 | 1710702820 | 15460 | 15480 | 15480 | 15450 | 179 |
| 332 | 20250409 | 131300 | 1707935680 | 15480 | 15490 | 15500 | 15480 | 720 |
| 333 | 20250409 | 131200 | 1696782550 | 15490 | 15460 | 15490 | 15460 | 103 |
| 334 | 20250409 | 131100 | 1695187510 | 15450 | 15450 | 15450 | 15430 | 227 |
| 335 | 20250409 | 131000 | 1691681270 | 15450 | 15480 | 15500 | 15450 | 1910 |
| 336 | 20250409 | 130900 | 1662145800 | 15480 | 15490 | 15500 | 15480 | 120 |
| 337 | 20250409 | 130800 | 1660287330 | 15480 | 15480 | 15480 | 15470 | 135 |
| 338 | 20250409 | 130700 | 1658198420 | 15500 | 15520 | 15520 | 15480 | 267 |
| 339 | 20250409 | 130600 | 1654062660 | 15530 | 15530 | 15530 | 15490 | 107 |
| 340 | 20250409 | 130500 | 1652404070 | 15530 | 15550 | 15560 | 15460 | 989 |
| 341 | 20250409 | 130400 | 1637097430 | 15550 | 15560 | 15560 | 15460 | 2262 |
| 342 | 20250409 | 130300 | 1602097600 | 15560 | 15560 | 15560 | 15550 | 143 |
| 343 | 20250409 | 130200 | 1599872740 | 15550 | 15540 | 15560 | 15530 | 686 |
| 344 | 20250409 | 130100 | 1589208840 | 15540 | 15490 | 15540 | 15480 | 316 |
| 345 | 20250409 | 130000 | 1584309890 | 15480 | 15540 | 15540 | 15480 | 158 |
| 346 | 20250409 | 125900 | 1581858330 | 15530 | 15540 | 15550 | 15530 | 61 |
| 347 | 20250409 | 125800 | 1580910410 | 15550 | 15540 | 15550 | 15540 | 73 |
| 348 | 20250409 | 125700 | 1579775320 | 15550 | 15540 | 15550 | 15480 | 738 |
| 349 | 20250409 | 125600 | 1568315970 | 15540 | 15490 | 15540 | 15480 | 1803 |
| 350 | 20250409 | 125500 | 1540384990 | 15490 | 15480 | 15490 | 15480 | 85 |
| 351 | 20250409 | 125400 | 1539068430 | 15480 | 15490 | 15490 | 15470 | 314 |
| 352 | 20250409 | 125300 | 1534207830 | 15490 | 15500 | 15500 | 15490 | 101 |
| 353 | 20250409 | 125200 | 1532643040 | 15500 | 15490 | 15500 | 15490 | 35 |
| 354 | 20250409 | 125100 | 1532100580 | 15500 | 15480 | 15500 | 15480 | 260 |
| 355 | 20250409 | 125000 | 1528073930 | 15490 | 15500 | 15500 | 15490 | 876 |
| 356 | 20250409 | 124900 | 1514504160 | 15500 | 15510 | 15540 | 15500 | 153 |
| 357 | 20250409 | 124800 | 1512129200 | 15520 | 15500 | 15520 | 15490 | 234 |
| 358 | 20250409 | 124700 | 1508501760 | 15500 | 15520 | 15520 | 15490 | 254 |
| 359 | 20250409 | 124600 | 1504566330 | 15520 | 15540 | 15540 | 15510 | 41 |
| 360 | 20250409 | 124500 | 1503930070 | 15540 | 15520 | 15540 | 15500 | 533 |
| 361 | 20250409 | 124400 | 1495662160 | 15510 | 15540 | 15540 | 15510 | 255 |
| 362 | 20250409 | 124300 | 1491701760 | 15540 | 15540 | 15550 | 15540 | 31 |
| 363 | 20250409 | 124200 | 1491220010 | 15540 | 15550 | 15550 | 15540 | 85 |
| 364 | 20250409 | 124100 | 1489898610 | 15550 | 15530 | 15550 | 15530 | 225 |
| 365 | 20250409 | 124000 | 1486402990 | 15530 | 15550 | 15550 | 15530 | 169 |
| 366 | 20250409 | 123900 | 1483775710 | 15550 | 15540 | 15550 | 15540 | 161 |
| 367 | 20250409 | 123800 | 1481273470 | 15530 | 15520 | 15530 | 15510 | 214 |
| 368 | 20250409 | 123700 | 1477951310 | 15530 | 15550 | 15550 | 15520 | 223 |
| 369 | 20250409 | 123600 | 1474488440 | 15550 | 15550 | 15550 | 15520 | 91 |
| 370 | 20250409 | 123500 | 1473075380 | 15560 | 15550 | 15560 | 15550 | 101 |
| 371 | 20250409 | 123400 | 1471504220 | 15550 | 15570 | 15570 | 15540 | 191 |
| 372 | 20250409 | 123300 | 1468533370 | 15570 | 15570 | 15570 | 15570 | 2 |
| 373 | 20250409 | 123200 | 1468502230 | 15570 | 15520 | 15580 | 15520 | 893 |
| 374 | 20250409 | 123100 | 1454611510 | 15540 | 15510 | 15540 | 15490 | 259 |
| 375 | 20250409 | 123000 | 1450595900 | 15520 | 15520 | 15520 | 15520 | 245 |
| 376 | 20250409 | 122900 | 1446793500 | 15490 | 15530 | 15540 | 15490 | 1337 |
| 377 | 20250409 | 122800 | 1426049960 | 15520 | 15530 | 15540 | 15520 | 1083 |
| 378 | 20250409 | 122700 | 1409235600 | 15530 | 15520 | 15530 | 15520 | 839 |
| 379 | 20250409 | 122600 | 1396206930 | 15530 | 15520 | 15530 | 15520 | 57 |
| 380 | 20250409 | 122500 | 1395321980 | 15520 | 15530 | 15530 | 15520 | 66 |
| 381 | 20250409 | 122400 | 1394297080 | 15530 | 15530 | 15540 | 15520 | 423 |
| 382 | 20250409 | 122300 | 1387730740 | 15530 | 15520 | 15530 | 15510 | 699 |
| 383 | 20250409 | 122200 | 1376884540 | 15530 | 15530 | 15530 | 15530 | 58 |
| 384 | 20250409 | 122100 | 1375983800 | 15520 | 15520 | 15530 | 15520 | 279 |
| 385 | 20250409 | 122000 | 1371652950 | 15530 | 15530 | 15540 | 15530 | 73 |
| 386 | 20250409 | 121900 | 1370519070 | 15530 | 15530 | 15540 | 15510 | 265 |
| 387 | 20250409 | 121800 | 1366408460 | 15540 | 15530 | 15540 | 15510 | 494 |
| 388 | 20250409 | 121700 | 1358741260 | 15520 | 15530 | 15540 | 15520 | 269 |
| 389 | 20250409 | 121600 | 1354564580 | 15530 | 15540 | 15540 | 15530 | 70 |
| 390 | 20250409 | 121500 | 1353476800 | 15540 | 15540 | 15540 | 15530 | 34 |
| 391 | 20250409 | 121400 | 1352948580 | 15540 | 15530 | 15540 | 15530 | 293 |
| 392 | 20250409 | 121300 | 1348397510 | 15540 | 15540 | 15550 | 15540 | 60 |
| 393 | 20250409 | 121200 | 1347465090 | 15550 | 15550 | 15550 | 15540 | 101 |
| 394 | 20250409 | 121100 | 1345894980 | 15540 | 15560 | 15560 | 15530 | 226 |
| 395 | 20250409 | 121000 | 1342384440 | 15550 | 15560 | 15560 | 15550 | 67 |
| 396 | 20250409 | 120900 | 1341342000 | 15560 | 15540 | 15560 | 15540 | 189 |
| 397 | 20250409 | 120800 | 1338404720 | 15540 | 15550 | 15550 | 15530 | 112 |
| 398 | 20250409 | 120700 | 1336663770 | 15550 | 15560 | 15560 | 15550 | 103 |
| 399 | 20250409 | 120600 | 1335062090 | 15560 | 15550 | 15560 | 15550 | 38 |
| 400 | 20250409 | 120500 | 1334470900 | 15560 | 15550 | 15560 | 15550 | 118 |
| 401 | 20250409 | 120400 | 1332635170 | 15560 | 15560 | 15560 | 15550 | 320 |
| 402 | 20250409 | 120300 | 1327656520 | 15560 | 15550 | 15560 | 15550 | 288 |
| 403 | 20250409 | 120200 | 1323176350 | 15550 | 15550 | 15560 | 15550 | 51 |
| 404 | 20250409 | 120100 | 1322383210 | 15550 | 15570 | 15570 | 15540 | 250 |
| 405 | 20250409 | 120000 | 1318494880 | 15570 | 15580 | 15580 | 15570 | 10 |
| 406 | 20250409 | 115900 | 1318339170 | 15580 | 15560 | 15580 | 15550 | 164 |
| 407 | 20250409 | 115800 | 1315788180 | 15560 | 15550 | 15560 | 15540 | 146 |
| 408 | 20250409 | 115700 | 1313517580 | 15540 | 15580 | 15580 | 15540 | 282 |
| 409 | 20250409 | 115600 | 1309131940 | 15580 | 15560 | 15580 | 15560 | 41 |
| 410 | 20250409 | 115500 | 1308493790 | 15570 | 15570 | 15580 | 15570 | 199 |
| 411 | 20250409 | 115400 | 1305395050 | 15570 | 15590 | 15590 | 15570 | 393 |
| 412 | 20250409 | 115300 | 1299274970 | 15600 | 15610 | 15610 | 15590 | 187 |
| 413 | 20250409 | 115200 | 1296358230 | 15610 | 15620 | 15620 | 15610 | 46 |
| 414 | 20250409 | 115100 | 1295640160 | 15610 | 15620 | 15620 | 15600 | 246 |
| 415 | 20250409 | 115000 | 1291801540 | 15610 | 15600 | 15610 | 15600 | 98 |
| 416 | 20250409 | 114900 | 1290272110 | 15610 | 15590 | 15610 | 15590 | 166 |
| 417 | 20250409 | 114800 | 1287680980 | 15590 | 15570 | 15600 | 15570 | 245 |
| 418 | 20250409 | 114700 | 1283863730 | 15590 | 15590 | 15610 | 15590 | 387 |
| 419 | 20250409 | 114600 | 1277829190 | 15590 | 15590 | 15590 | 15580 | 24 |
| 420 | 20250409 | 114500 | 1277455050 | 15590 | 15570 | 15590 | 15560 | 380 |
| 421 | 20250409 | 114400 | 1271540620 | 15570 | 15600 | 15610 | 15570 | 366 |
| 422 | 20250409 | 114300 | 1265835090 | 15600 | 15600 | 15610 | 15600 | 114 |
| 423 | 20250409 | 114200 | 1264056290 | 15600 | 15580 | 15600 | 15580 | 142 |
| 424 | 20250409 | 114100 | 1261841680 | 15590 | 15610 | 15610 | 15580 | 204 |
| 425 | 20250409 | 114000 | 1258662230 | 15620 | 15620 | 15620 | 15610 | 98 |
| 426 | 20250409 | 113900 | 1257131480 | 15620 | 15600 | 15620 | 15590 | 282 |
| 427 | 20250409 | 113800 | 1252731940 | 15590 | 15600 | 15600 | 15590 | 88 |
| 428 | 20250409 | 113700 | 1251359260 | 15610 | 15590 | 15610 | 15590 | 444 |
| 429 | 20250409 | 113600 | 1244432730 | 15590 | 15580 | 15590 | 15570 | 262 |
| 430 | 20250409 | 113500 | 1240350240 | 15580 | 15560 | 15580 | 15560 | 137 |
| 431 | 20250409 | 113400 | 1238218110 | 15580 | 15600 | 15600 | 15580 | 98 |
| 432 | 20250409 | 113300 | 1236690410 | 15600 | 15590 | 15600 | 15590 | 83 |
| 433 | 20250409 | 113200 | 1235395700 | 15600 | 15580 | 15600 | 15570 | 1216 |
| 434 | 20250409 | 113100 | 1216439600 | 15580 | 15590 | 15590 | 15560 | 182 |
| 435 | 20250409 | 113000 | 1213605880 | 15590 | 15550 | 15600 | 15550 | 752 |
| 436 | 20250409 | 112900 | 1201894430 | 15550 | 15550 | 15550 | 15550 | 40 |
| 437 | 20250409 | 112800 | 1201272430 | 15550 | 15560 | 15560 | 15540 | 496 |
| 438 | 20250409 | 112700 | 1193559080 | 15570 | 15570 | 15570 | 15570 | 111 |
| 439 | 20250409 | 112600 | 1191830810 | 15570 | 15580 | 15580 | 15570 | 60 |
| 440 | 20250409 | 112500 | 1190896300 | 15570 | 15580 | 15580 | 15570 | 31 |
| 441 | 20250409 | 112400 | 1190413380 | 15570 | 15570 | 15580 | 15560 | 280 |
| 442 | 20250409 | 112300 | 1186055330 | 15580 | 15590 | 15590 | 15570 | 46 |
| 443 | 20250409 | 112200 | 1185338650 | 15590 | 15570 | 15590 | 15560 | 212 |
| 444 | 20250409 | 112100 | 1182037230 | 15560 | 15580 | 15580 | 15560 | 188 |
| 445 | 20250409 | 112000 | 1179110800 | 15590 | 15590 | 15590 | 15580 | 138 |
| 446 | 20250409 | 111900 | 1176959820 | 15590 | 15580 | 15590 | 15580 | 140 |
| 447 | 20250409 | 111800 | 1174778430 | 15570 | 15590 | 15600 | 15560 | 267 |
| 448 | 20250409 | 111700 | 1170619700 | 15600 | 15610 | 15610 | 15600 | 94 |
| 449 | 20250409 | 111600 | 1169152680 | 15610 | 15610 | 15620 | 15610 | 64 |
| 450 | 20250409 | 111500 | 1168153620 | 15610 | 15590 | 15640 | 15590 | 27 |
| 451 | 20250409 | 111400 | 1167731680 | 15640 | 15700 | 15700 | 15640 | 193 |
| 452 | 20250409 | 111300 | 1164707740 | 15690 | 15690 | 15700 | 15690 | 119 |
| 453 | 20250409 | 111200 | 1162840190 | 15690 | 15680 | 15690 | 15670 | 203 |
| 454 | 20250409 | 111100 | 1159656660 | 15680 | 15660 | 15680 | 15650 | 430 |
| 455 | 20250409 | 111000 | 1152919240 | 15670 | 15650 | 15670 | 15650 | 76 |
| 456 | 20250409 | 110900 | 1151729190 | 15660 | 15570 | 15660 | 15570 | 261 |
| 457 | 20250409 | 110800 | 1147658780 | 15580 | 15580 | 15580 | 15560 | 549 |
| 458 | 20250409 | 110700 | 1139109800 | 15580 | 15580 | 15580 | 15570 | 72 |
| 459 | 20250409 | 110600 | 1137988120 | 15580 | 15580 | 15580 | 15580 | 93 |
| 460 | 20250409 | 110500 | 1136539180 | 15570 | 15580 | 15590 | 15570 | 107 |
| 461 | 20250409 | 110400 | 1134872270 | 15580 | 15550 | 15600 | 15550 | 354 |
| 462 | 20250409 | 110300 | 1129358400 | 15550 | 15570 | 15570 | 15540 | 172 |
| 463 | 20250409 | 110200 | 1126683470 | 15570 | 15600 | 15600 | 15570 | 54 |
| 464 | 20250409 | 110100 | 1125841310 | 15600 | 15660 | 15660 | 15600 | 107 |
| 465 | 20250409 | 110000 | 1124170480 | 15670 | 15600 | 15670 | 15600 | 454 |
| 466 | 20250409 | 105900 | 1117077700 | 15580 | 15550 | 15580 | 15550 | 242 |
| 467 | 20250409 | 105800 | 1113310020 | 15580 | 15510 | 15580 | 15500 | 797 |
| 468 | 20250409 | 105700 | 1100925880 | 15510 | 15510 | 15510 | 15500 | 336 |
| 469 | 20250409 | 105600 | 1095714620 | 15500 | 15510 | 15510 | 15500 | 106 |
| 470 | 20250409 | 105500 | 1094070920 | 15510 | 15530 | 15540 | 15500 | 68 |
| 471 | 20250409 | 105400 | 1093015930 | 15530 | 15530 | 15540 | 15530 | 63 |
| 472 | 20250409 | 105300 | 1092037530 | 15540 | 15520 | 15540 | 15510 | 183 |
| 473 | 20250409 | 105200 | 1089197280 | 15520 | 15520 | 15520 | 15510 | 81 |
| 474 | 20250409 | 105100 | 1087940550 | 15510 | 15540 | 15540 | 15510 | 200 |
| 475 | 20250409 | 105000 | 1084836540 | 15550 | 15520 | 15550 | 15520 | 740 |
| 476 | 20250409 | 104900 | 1073338070 | 15520 | 15480 | 15520 | 15470 | 241 |
| 477 | 20250409 | 104800 | 1069605590 | 15480 | 15490 | 15490 | 15460 | 295 |
| 478 | 20250409 | 104700 | 1065041910 | 15520 | 15520 | 15520 | 15510 | 161 |
| 479 | 20250409 | 104600 | 1062543450 | 15520 | 15460 | 15520 | 15460 | 362 |
| 480 | 20250409 | 104500 | 1056939590 | 15470 | 15490 | 15520 | 15470 | 167 |
| 481 | 20250409 | 104400 | 1054351900 | 15520 | 15500 | 15520 | 15500 | 553 |
| 482 | 20250409 | 104300 | 1045776420 | 15500 | 15440 | 15500 | 15440 | 1376 |
| 483 | 20250409 | 104200 | 1024505280 | 15430 | 15420 | 15450 | 15410 | 87 |
| 484 | 20250409 | 104100 | 1023164020 | 15420 | 15400 | 15440 | 15390 | 658 |
| 485 | 20250409 | 104000 | 1013021680 | 15400 | 15410 | 15410 | 15400 | 130 |
| 486 | 20250409 | 103900 | 1011018490 | 15400 | 15410 | 15410 | 15390 | 105 |
| 487 | 20250409 | 103800 | 1009401110 | 15390 | 15410 | 15410 | 15390 | 280 |
| 488 | 20250409 | 103700 | 1005089480 | 15400 | 15410 | 15410 | 15400 | 46 |
| 489 | 20250409 | 103600 | 1004380700 | 15410 | 15400 | 15410 | 15400 | 973 |
| 490 | 20250409 | 103500 | 989395870 | 15390 | 15410 | 15410 | 15380 | 296 |
| 491 | 20250409 | 103400 | 984838170 | 15410 | 15420 | 15420 | 15410 | 183 |
| 492 | 20250409 | 103300 | 982016510 | 15420 | 15430 | 15430 | 15400 | 716 |
| 493 | 20250409 | 103200 | 970989120 | 15430 | 15440 | 15440 | 15400 | 1392 |
| 494 | 20250409 | 103100 | 949544120 | 15430 | 15450 | 15460 | 15420 | 327 |
| 495 | 20250409 | 103000 | 944495680 | 15460 | 15460 | 15460 | 15450 | 100 |
| 496 | 20250409 | 102900 | 942949690 | 15460 | 15470 | 15480 | 15460 | 225 |
| 497 | 20250409 | 102800 | 939469150 | 15470 | 15490 | 15490 | 15470 | 126 |
| 498 | 20250409 | 102700 | 937518350 | 15490 | 15490 | 15500 | 15490 | 184 |
| 499 | 20250409 | 102600 | 934667930 | 15490 | 15490 | 15490 | 15480 | 172 |
| 500 | 20250409 | 102500 | 932004750 | 15480 | 15500 | 15500 | 15470 | 193 |
| 501 | 20250409 | 102400 | 929016170 | 15500 | 15500 | 15500 | 15490 | 282 |
| 502 | 20250409 | 102300 | 924647430 | 15500 | 15500 | 15500 | 15490 | 47 |
| 503 | 20250409 | 102200 | 923919000 | 15500 | 15510 | 15510 | 15500 | 625 |
| 504 | 20250409 | 102100 | 914230580 | 15510 | 15530 | 15530 | 15510 | 147 |
| 505 | 20250409 | 102000 | 911949130 | 15520 | 15510 | 15530 | 15500 | 1239 |
| 506 | 20250409 | 101900 | 892730850 | 15500 | 15510 | 15540 | 15490 | 2002 |
| 507 | 20250409 | 101800 | 861683140 | 15510 | 15520 | 15540 | 15500 | 574 |
| 508 | 20250409 | 101700 | 852780150 | 15510 | 15530 | 15540 | 15510 | 348 |
| 509 | 20250409 | 101600 | 847377730 | 15530 | 15520 | 15530 | 15510 | 519 |
| 510 | 20250409 | 101500 | 839322200 | 15520 | 15530 | 15530 | 15510 | 123 |
| 511 | 20250409 | 101400 | 837412870 | 15540 | 15540 | 15550 | 15530 | 108 |
| 512 | 20250409 | 101300 | 835734320 | 15540 | 15540 | 15550 | 15540 | 42 |
| 513 | 20250409 | 101200 | 835081310 | 15540 | 15520 | 15540 | 15510 | 296 |
| 514 | 20250409 | 101100 | 830486740 | 15530 | 15530 | 15550 | 15530 | 261 |
| 515 | 20250409 | 101000 | 826431440 | 15570 | 15600 | 15600 | 15550 | 109 |
| 516 | 20250409 | 100900 | 824734750 | 15570 | 15550 | 15570 | 15550 | 370 |
| 517 | 20250409 | 100800 | 818974560 | 15550 | 15520 | 15550 | 15510 | 696 |
| 518 | 20250409 | 100700 | 808163640 | 15540 | 15550 | 15560 | 15520 | 1632 |
| 519 | 20250409 | 100600 | 782804810 | 15570 | 15580 | 15580 | 15540 | 290 |
| 520 | 20250409 | 100500 | 778289530 | 15610 | 15660 | 15660 | 15580 | 421 |
| 521 | 20250409 | 100400 | 771724530 | 15660 | 15670 | 15680 | 15590 | 1773 |
| 522 | 20250409 | 100300 | 744017850 | 15680 | 15680 | 15680 | 15670 | 29 |
| 523 | 20250409 | 100200 | 743563190 | 15690 | 15710 | 15710 | 15680 | 368 |
| 524 | 20250409 | 100100 | 737787820 | 15720 | 15720 | 15730 | 15720 | 99 |
| 525 | 20250409 | 100000 | 736230690 | 15730 | 15720 | 15730 | 15720 | 50 |
| 526 | 20250409 | 095900 | 735444500 | 15700 | 15700 | 15730 | 15700 | 234 |
| 527 | 20250409 | 095800 | 731768910 | 15730 | 15750 | 15750 | 15690 | 365 |
| 528 | 20250409 | 095700 | 726037700 | 15750 | 15760 | 15760 | 15690 | 389 |
| 529 | 20250409 | 095600 | 719920530 | 15770 | 15760 | 15770 | 15760 | 42 |
| 530 | 20250409 | 095500 | 719258220 | 15780 | 15820 | 15820 | 15760 | 278 |
| 531 | 20250409 | 095400 | 714868000 | 15830 | 15830 | 15830 | 15820 | 125 |
| 532 | 20250409 | 095300 | 712889440 | 15820 | 15780 | 15840 | 15780 | 107 |
| 533 | 20250409 | 095200 | 711198180 | 15780 | 15760 | 15780 | 15760 | 408 |
| 534 | 20250409 | 095100 | 704764750 | 15760 | 15760 | 15770 | 15760 | 249 |
| 535 | 20250409 | 095000 | 700838570 | 15750 | 15730 | 15750 | 15720 | 587 |
| 536 | 20250409 | 094900 | 691599960 | 15720 | 15730 | 15730 | 15720 | 220 |
| 537 | 20250409 | 094800 | 688139490 | 15710 | 15740 | 15740 | 15700 | 337 |
| 538 | 20250409 | 094700 | 682846940 | 15740 | 15720 | 15750 | 15710 | 544 |
| 539 | 20250409 | 094600 | 674294870 | 15710 | 15710 | 15710 | 15710 | 176 |
| 540 | 20250409 | 094500 | 671529910 | 15710 | 15710 | 15710 | 15670 | 511 |
| 541 | 20250409 | 094400 | 663509380 | 15690 | 15710 | 15720 | 15690 | 643 |
| 542 | 20250409 | 094300 | 653406500 | 15710 | 15710 | 15710 | 15700 | 128 |
| 543 | 20250409 | 094200 | 651395680 | 15710 | 15710 | 15710 | 15660 | 396 |
| 544 | 20250409 | 094100 | 645181810 | 15710 | 15710 | 15710 | 15700 | 152 |
| 545 | 20250409 | 094000 | 642794160 | 15710 | 15710 | 15710 | 15630 | 181 |
| 546 | 20250409 | 093900 | 639952940 | 15710 | 15630 | 15710 | 15600 | 428 |
| 547 | 20250409 | 093800 | 633268040 | 15630 | 15710 | 15730 | 15620 | 1414 |
| 548 | 20250409 | 093700 | 611081000 | 15710 | 15630 | 15710 | 15630 | 206 |
| 549 | 20250409 | 093600 | 607844820 | 15680 | 15710 | 15710 | 15660 | 1406 |
| 550 | 20250409 | 093500 | 585797900 | 15710 | 15770 | 15770 | 15700 | 640 |
| 551 | 20250409 | 093400 | 575742220 | 15740 | 15710 | 15740 | 15700 | 332 |
| 552 | 20250409 | 093300 | 570526970 | 15740 | 15740 | 15780 | 15700 | 1250 |
| 553 | 20250409 | 093200 | 550823540 | 15760 | 15820 | 15820 | 15700 | 2349 |
| 554 | 20250409 | 093100 | 513861850 | 15840 | 15790 | 15840 | 15790 | 250 |
| 555 | 20250409 | 093000 | 509904130 | 15790 | 15790 | 15820 | 15790 | 393 |
| 556 | 20250409 | 092900 | 503692930 | 15780 | 15790 | 15790 | 15720 | 741 |
| 557 | 20250409 | 092800 | 492011300 | 15800 | 15810 | 15810 | 15750 | 533 |
| 558 | 20250409 | 092700 | 483597860 | 15810 | 15820 | 15830 | 15800 | 1187 |
| 559 | 20250409 | 092600 | 464829960 | 15820 | 15800 | 15840 | 15790 | 279 |
| 560 | 20250409 | 092500 | 460416530 | 15800 | 15850 | 15860 | 15800 | 63 |
| 561 | 20250409 | 092400 | 459418790 | 15860 | 15860 | 15930 | 15860 | 296 |
| 562 | 20250409 | 092300 | 454715230 | 15930 | 16010 | 16010 | 15850 | 1904 |
| 563 | 20250409 | 092200 | 424331610 | 16010 | 16010 | 16110 | 16010 | 53 |
| 564 | 20250409 | 092100 | 423482600 | 16110 | 16110 | 16140 | 16000 | 1929 |
| 565 | 20250409 | 092000 | 392501200 | 16120 | 16180 | 16180 | 16120 | 61 |
| 566 | 20250409 | 091900 | 391516320 | 16180 | 16190 | 16190 | 16110 | 214 |
| 567 | 20250409 | 091800 | 388059400 | 16190 | 16190 | 16190 | 16130 | 2292 |
| 568 | 20250409 | 091700 | 350961260 | 16190 | 16220 | 16220 | 16130 | 595 |
| 569 | 20250409 | 091600 | 341339660 | 16210 | 16180 | 16230 | 16170 | 76 |
| 570 | 20250409 | 091500 | 340108040 | 16210 | 16220 | 16250 | 16200 | 88 |
| 571 | 20250409 | 091400 | 338680610 | 16230 | 16210 | 16260 | 16200 | 360 |
| 572 | 20250409 | 091300 | 332841740 | 16200 | 16170 | 16210 | 16170 | 444 |
| 573 | 20250409 | 091200 | 325649700 | 16170 | 16130 | 16220 | 16110 | 8455 |
| 574 | 20250409 | 091100 | 189197380 | 16080 | 16140 | 16150 | 16060 | 203 |
| 575 | 20250409 | 091000 | 185927270 | 16040 | 15990 | 16140 | 15990 | 1646 |
| 576 | 20250409 | 090900 | 159495380 | 16050 | 16080 | 16090 | 16050 | 127 |
| 577 | 20250409 | 090800 | 157454950 | 16090 | 16110 | 16110 | 16090 | 4 |
| 578 | 20250409 | 090700 | 157390570 | 16080 | 16110 | 16110 | 16080 | 86 |
| 579 | 20250409 | 090600 | 156006400 | 16120 | 16080 | 16120 | 16050 | 111 |
| 580 | 20250409 | 090500 | 154224720 | 16140 | 16050 | 16140 | 16050 | 16 |
| 581 | 20250409 | 090400 | 153967830 | 16020 | 16150 | 16150 | 16020 | 20 |
| 582 | 20250409 | 090300 | 153644960 | 16160 | 15940 | 16160 | 15920 | 1576 |
| 583 | 20250409 | 090200 | 128530020 | 15920 | 15820 | 15920 | 15820 | 955 |
| 584 | 20250409 | 090100 | 113357550 | 15800 | 15840 | 15870 | 15800 | 3406 |
| 585 | 20250409 | 090000 | 59501620 | 15890 | 15920 | 16120 | 15890 | 3736 |