30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 183200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 3 | 20250429 | 183100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20250429 | 183000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20250429 | 182900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20250429 | 182800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20250429 | 182700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20250429 | 182600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20250429 | 182500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20250429 | 182400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20250429 | 182300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20250429 | 182200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20250429 | 182100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20250429 | 182000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20250429 | 181900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20250429 | 181800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20250429 | 181700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20250429 | 181600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20250429 | 181500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20250429 | 181400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20250429 | 181300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20250429 | 181200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20250429 | 181100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20250429 | 181000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20250429 | 180900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20250429 | 180800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20250429 | 180700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20250429 | 180600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20250429 | 180500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20250429 | 180400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20250429 | 180300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20250429 | 180200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 33 | 20250429 | 180100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20250429 | 180000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20250429 | 175900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20250429 | 175800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20250429 | 175700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20250429 | 175600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20250429 | 175500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20250429 | 175400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20250429 | 175300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20250429 | 175200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20250429 | 175100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20250429 | 175000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20250429 | 174900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20250429 | 174800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20250429 | 174700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20250429 | 174600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20250429 | 174500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20250429 | 174400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20250429 | 174300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20250429 | 174200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20250429 | 174100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20250429 | 174000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20250429 | 173900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20250429 | 173800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20250429 | 173700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20250429 | 173600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20250429 | 173500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20250429 | 173400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20250429 | 173300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20250429 | 173200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 63 | 20250429 | 173100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20250429 | 173000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20250429 | 172900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20250429 | 172800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20250429 | 172700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20250429 | 172600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20250429 | 172500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20250429 | 172400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20250429 | 172300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20250429 | 172200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20250429 | 172100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20250429 | 172000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20250429 | 171900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20250429 | 171800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20250429 | 171700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20250429 | 171600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20250429 | 171500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20250429 | 171400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20250429 | 171300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20250429 | 171200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20250429 | 171100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20250429 | 171000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20250429 | 170900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20250429 | 170800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20250429 | 170700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20250429 | 170600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20250429 | 170500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20250429 | 170400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20250429 | 170300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20250429 | 170200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 93 | 20250429 | 170100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20250429 | 170000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20250429 | 165900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20250429 | 165800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20250429 | 165700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20250429 | 165600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20250429 | 165500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20250429 | 165400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20250429 | 165300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20250429 | 165200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20250429 | 165100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20250429 | 165000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20250429 | 164900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20250429 | 164800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20250429 | 164700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20250429 | 164600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20250429 | 164500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20250429 | 164400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20250429 | 164300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20250429 | 164200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20250429 | 164100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20250429 | 164000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20250429 | 163900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20250429 | 163800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20250429 | 163700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20250429 | 163600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20250429 | 163500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20250429 | 163400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20250429 | 163300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20250429 | 163200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 123 | 20250429 | 163100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20250429 | 163000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20250429 | 162900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20250429 | 162800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20250429 | 162700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20250429 | 162600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20250429 | 162500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20250429 | 162400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20250429 | 162300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20250429 | 162200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20250429 | 162100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20250429 | 162000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20250429 | 161900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20250429 | 161800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20250429 | 161700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20250429 | 161600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20250429 | 161500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20250429 | 161400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20250429 | 161300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20250429 | 161200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20250429 | 161100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20250429 | 161000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20250429 | 160900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20250429 | 160800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20250429 | 160700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20250429 | 160600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20250429 | 160500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20250429 | 160400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20250429 | 160300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20250429 | 160200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 153 | 20250429 | 160100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20250429 | 160000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20250429 | 155900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20250429 | 155800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20250429 | 155700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20250429 | 155600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20250429 | 155500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20250429 | 155400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20250429 | 155300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20250429 | 155200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20250429 | 155100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20250429 | 155000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20250429 | 154900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20250429 | 154800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20250429 | 154700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20250429 | 154600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20250429 | 154500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20250429 | 154400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20250429 | 154300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20250429 | 154200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20250429 | 154100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20250429 | 154000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20250429 | 153900 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20250429 | 153800 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20250429 | 153700 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20250429 | 153600 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20250429 | 153500 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20250429 | 153400 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20250429 | 153300 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20250429 | 153200 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 183 | 20250429 | 153100 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20250429 | 153000 | 2003235255 | 14700 | 14700 | 14700 | 14700 | 3803 |
| 185 | 20250429 | 152900 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 186 | 20250429 | 152800 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 187 | 20250429 | 152700 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 188 | 20250429 | 152600 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 189 | 20250429 | 152500 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 190 | 20250429 | 152400 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 191 | 20250429 | 152300 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 192 | 20250429 | 152200 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 193 | 20250429 | 152100 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 194 | 20250429 | 152000 | 1947331155 | 14710 | 14710 | 14710 | 14710 | 0 |
| 195 | 20250429 | 151900 | 1947331155 | 14710 | 14650 | 14710 | 14630 | 532 |
| 196 | 20250429 | 151800 | 1939532265 | 14640 | 14640 | 14650 | 14640 | 7 |
| 197 | 20250429 | 151700 | 1939429765 | 14650 | 14640 | 14650 | 14630 | 78 |
| 198 | 20250429 | 151600 | 1938287855 | 14630 | 14650 | 14650 | 14630 | 398 |
| 199 | 20250429 | 151500 | 1932457205 | 14640 | 14650 | 14650 | 14640 | 333 |
| 200 | 20250429 | 151400 | 1927582065 | 14640 | 14650 | 14650 | 14640 | 185 |
| 201 | 20250429 | 151300 | 1924873455 | 14640 | 14640 | 14650 | 14640 | 92 |
| 202 | 20250429 | 151200 | 1923526415 | 14650 | 14650 | 14650 | 14650 | 190 |
| 203 | 20250429 | 151100 | 1920742915 | 14660 | 14660 | 14660 | 14650 | 387 |
| 204 | 20250429 | 151000 | 1915073345 | 14650 | 14660 | 14660 | 14650 | 567 |
| 205 | 20250429 | 150900 | 1906766715 | 14650 | 14650 | 14650 | 14650 | 104 |
| 206 | 20250429 | 150800 | 1905243115 | 14630 | 14650 | 14650 | 14630 | 287 |
| 207 | 20250429 | 150700 | 1901040985 | 14670 | 14670 | 14670 | 14670 | 23 |
| 208 | 20250429 | 150600 | 1900703575 | 14670 | 14670 | 14680 | 14670 | 19 |
| 209 | 20250429 | 150500 | 1900424775 | 14670 | 14720 | 14720 | 14670 | 690 |
| 210 | 20250429 | 150400 | 1890268025 | 14720 | 14680 | 14720 | 14680 | 839 |
| 211 | 20250429 | 150300 | 1877943925 | 14690 | 14670 | 14690 | 14670 | 12 |
| 212 | 20250429 | 150200 | 1877767865 | 14690 | 14700 | 14700 | 14690 | 61 |
| 213 | 20250429 | 150100 | 1876871675 | 14700 | 14660 | 14700 | 14660 | 131 |
| 214 | 20250429 | 150000 | 1874949975 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20250429 | 145900 | 1874949975 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20250429 | 145800 | 1874949975 | 14650 | 14630 | 14660 | 14630 | 857 |
| 217 | 20250429 | 145700 | 1862396365 | 14620 | 14650 | 14650 | 14620 | 686 |
| 218 | 20250429 | 145600 | 1852363375 | 14650 | 14630 | 14650 | 14630 | 298 |
| 219 | 20250429 | 145500 | 1848003595 | 14650 | 14650 | 14650 | 14650 | 6 |
| 220 | 20250429 | 145400 | 1847915695 | 14660 | 14620 | 14660 | 14620 | 234 |
| 221 | 20250429 | 145300 | 1844494255 | 14620 | 14650 | 14650 | 14620 | 4043 |
| 222 | 20250429 | 145200 | 1785315055 | 14640 | 14640 | 14640 | 14630 | 226 |
| 223 | 20250429 | 145100 | 1782007145 | 14630 | 14660 | 14660 | 14630 | 597 |
| 224 | 20250429 | 145000 | 1773269185 | 14660 | 14650 | 14660 | 14650 | 888 |
| 225 | 20250429 | 144900 | 1760259955 | 14650 | 14680 | 14680 | 14650 | 2500 |
| 226 | 20250429 | 144800 | 1723604285 | 14730 | 14710 | 14730 | 14700 | 281 |
| 227 | 20250429 | 144700 | 1719473015 | 14730 | 14720 | 14730 | 14710 | 72 |
| 228 | 20250429 | 144600 | 1718413215 | 14700 | 14700 | 14700 | 14700 | 545 |
| 229 | 20250429 | 144500 | 1710401715 | 14730 | 14730 | 14730 | 14730 | 0 |
| 230 | 20250429 | 144400 | 1710401715 | 14730 | 14710 | 14730 | 14710 | 100 |
| 231 | 20250429 | 144300 | 1708930095 | 14710 | 14710 | 14710 | 14690 | 256 |
| 232 | 20250429 | 144200 | 1705166845 | 14700 | 14700 | 14700 | 14700 | 10 |
| 233 | 20250429 | 144100 | 1705019845 | 14720 | 14720 | 14720 | 14720 | 18 |
| 234 | 20250429 | 144000 | 1704754885 | 14720 | 14700 | 14720 | 14700 | 157 |
| 235 | 20250429 | 143900 | 1702445985 | 14700 | 14700 | 14700 | 14700 | 0 |
| 236 | 20250429 | 143800 | 1702445985 | 14700 | 14720 | 14720 | 14700 | 63 |
| 237 | 20250429 | 143700 | 1701519345 | 14720 | 14720 | 14720 | 14720 | 2 |
| 238 | 20250429 | 143600 | 1701489905 | 14720 | 14730 | 14730 | 14720 | 20 |
| 239 | 20250429 | 143500 | 1701195405 | 14730 | 14730 | 14730 | 14730 | 203 |
| 240 | 20250429 | 143400 | 1698205215 | 14730 | 14720 | 14730 | 14720 | 4738 |
| 241 | 20250429 | 143300 | 1628418445 | 14720 | 14700 | 14720 | 14700 | 275 |
| 242 | 20250429 | 143200 | 1624373375 | 14710 | 14700 | 14710 | 14680 | 156 |
| 243 | 20250429 | 143100 | 1622080265 | 14700 | 14700 | 14700 | 14700 | 0 |
| 244 | 20250429 | 143000 | 1622080265 | 14700 | 14700 | 14700 | 14700 | 167 |
| 245 | 20250429 | 142900 | 1619625365 | 14670 | 14670 | 14670 | 14670 | 81 |
| 246 | 20250429 | 142800 | 1618437095 | 14670 | 14670 | 14670 | 14670 | 0 |
| 247 | 20250429 | 142700 | 1618437095 | 14670 | 14670 | 14670 | 14670 | 2 |
| 248 | 20250429 | 142600 | 1618407755 | 14710 | 14710 | 14710 | 14710 | 1 |
| 249 | 20250429 | 142500 | 1618393045 | 14670 | 14670 | 14670 | 14670 | 0 |
| 250 | 20250429 | 142400 | 1618393045 | 14670 | 14720 | 14720 | 14670 | 90 |
| 251 | 20250429 | 142300 | 1617068745 | 14730 | 14710 | 14730 | 14710 | 218 |
| 252 | 20250429 | 142200 | 1613861525 | 14670 | 14710 | 14730 | 14670 | 224 |
| 253 | 20250429 | 142100 | 1610568895 | 14660 | 14690 | 14690 | 14660 | 2607 |
| 254 | 20250429 | 142000 | 1572334385 | 14690 | 14700 | 14700 | 14690 | 16 |
| 255 | 20250429 | 141900 | 1572099315 | 14700 | 14710 | 14710 | 14700 | 286 |
| 256 | 20250429 | 141800 | 1567893775 | 14710 | 14710 | 14710 | 14710 | 4 |
| 257 | 20250429 | 141700 | 1567834935 | 14730 | 14730 | 14730 | 14730 | 24 |
| 258 | 20250429 | 141600 | 1567481415 | 14730 | 14730 | 14730 | 14730 | 0 |
| 259 | 20250429 | 141500 | 1567481415 | 14730 | 14730 | 14730 | 14730 | 0 |
| 260 | 20250429 | 141400 | 1567481415 | 14730 | 14730 | 14730 | 14730 | 2 |
| 261 | 20250429 | 141300 | 1567451955 | 14730 | 14730 | 14730 | 14730 | 15 |
| 262 | 20250429 | 141200 | 1567231005 | 14700 | 14710 | 14710 | 14700 | 194 |
| 263 | 20250429 | 141100 | 1564377535 | 14720 | 14720 | 14720 | 14720 | 59 |
| 264 | 20250429 | 141000 | 1563509055 | 14720 | 14720 | 14720 | 14720 | 444 |
| 265 | 20250429 | 140900 | 1556973375 | 14720 | 14720 | 14720 | 14720 | 1 |
| 266 | 20250429 | 140800 | 1556958655 | 14720 | 14720 | 14720 | 14720 | 0 |
| 267 | 20250429 | 140700 | 1556958655 | 14720 | 14720 | 14720 | 14720 | 2 |
| 268 | 20250429 | 140600 | 1556929215 | 14720 | 14720 | 14720 | 14720 | 1 |
| 269 | 20250429 | 140500 | 1556914495 | 14740 | 14740 | 14740 | 14740 | 1 |
| 270 | 20250429 | 140400 | 1556899755 | 14730 | 14730 | 14730 | 14730 | 586 |
| 271 | 20250429 | 140300 | 1548267975 | 14740 | 14740 | 14740 | 14740 | 3 |
| 272 | 20250429 | 140200 | 1548223755 | 14750 | 14730 | 14750 | 14730 | 219 |
| 273 | 20250429 | 140100 | 1544994225 | 14730 | 14730 | 14730 | 14730 | 1 |
| 274 | 20250429 | 140000 | 1544979495 | 14750 | 14750 | 14750 | 14750 | 0 |
| 275 | 20250429 | 135900 | 1544979495 | 14750 | 14750 | 14750 | 14750 | 29 |
| 276 | 20250429 | 135800 | 1544551745 | 14750 | 14750 | 14750 | 14750 | 1 |
| 277 | 20250429 | 135700 | 1544536995 | 14770 | 14760 | 14770 | 14760 | 122 |
| 278 | 20250429 | 135600 | 1542735765 | 14680 | 14730 | 14730 | 14680 | 160 |
| 279 | 20250429 | 135500 | 1540385925 | 14770 | 14740 | 14770 | 14740 | 667 |
| 280 | 20250429 | 135400 | 1530552635 | 14750 | 14780 | 14780 | 14750 | 248 |
| 281 | 20250429 | 135300 | 1526894555 | 14780 | 14710 | 14780 | 14680 | 3474 |
| 282 | 20250429 | 135200 | 1475679015 | 14710 | 14710 | 14710 | 14710 | 1 |
| 283 | 20250429 | 135100 | 1475664305 | 14710 | 14700 | 14720 | 14700 | 535 |
| 284 | 20250429 | 135000 | 1467795905 | 14680 | 14680 | 14680 | 14680 | 77 |
| 285 | 20250429 | 134900 | 1466665545 | 14680 | 14680 | 14680 | 14680 | 20 |
| 286 | 20250429 | 134800 | 1466371945 | 14700 | 14700 | 14700 | 14700 | 100 |
| 287 | 20250429 | 134700 | 1464901945 | 14700 | 14700 | 14700 | 14700 | 172 |
| 288 | 20250429 | 134600 | 1462373545 | 14700 | 14700 | 14700 | 14700 | 57 |
| 289 | 20250429 | 134500 | 1461535645 | 14710 | 14710 | 14710 | 14710 | 10 |
| 290 | 20250429 | 134400 | 1461388545 | 14710 | 14710 | 14710 | 14710 | 636 |
| 291 | 20250429 | 134300 | 1452032985 | 14700 | 14680 | 14700 | 14680 | 126 |
| 292 | 20250429 | 134200 | 1450181505 | 14680 | 14680 | 14680 | 14680 | 1 |
| 293 | 20250429 | 134100 | 1450166825 | 14680 | 14680 | 14680 | 14680 | 0 |
| 294 | 20250429 | 134000 | 1450166825 | 14680 | 14690 | 14690 | 14680 | 131 |
| 295 | 20250429 | 133900 | 1448243545 | 14690 | 14690 | 14690 | 14690 | 94 |
| 296 | 20250429 | 133800 | 1446862685 | 14690 | 14690 | 14690 | 14690 | 76 |
| 297 | 20250429 | 133700 | 1445746245 | 14700 | 14700 | 14700 | 14700 | 45 |
| 298 | 20250429 | 133600 | 1445084745 | 14690 | 14690 | 14690 | 14690 | 21 |
| 299 | 20250429 | 133500 | 1444776255 | 14690 | 14690 | 14690 | 14690 | 14 |
| 300 | 20250429 | 133400 | 1444570595 | 14670 | 14670 | 14670 | 14670 | 650 |
| 301 | 20250429 | 133300 | 1435035095 | 14670 | 14670 | 14670 | 14670 | 37 |
| 302 | 20250429 | 133200 | 1434492305 | 14670 | 14710 | 14710 | 14670 | 6 |
| 303 | 20250429 | 133100 | 1434404165 | 14710 | 14720 | 14720 | 14710 | 6 |
| 304 | 20250429 | 133000 | 1434315895 | 14720 | 14720 | 14720 | 14720 | 0 |
| 305 | 20250429 | 132900 | 1434315895 | 14720 | 14680 | 14720 | 14680 | 678 |
| 306 | 20250429 | 132800 | 1424348705 | 14690 | 14690 | 14690 | 14690 | 1 |
| 307 | 20250429 | 132700 | 1424334015 | 14690 | 14680 | 14690 | 14680 | 230 |
| 308 | 20250429 | 132600 | 1420957055 | 14670 | 14680 | 14680 | 14670 | 2116 |
| 309 | 20250429 | 132500 | 1389913275 | 14690 | 14680 | 14690 | 14680 | 2 |
| 310 | 20250429 | 132400 | 1389883905 | 14690 | 14670 | 14690 | 14670 | 67 |
| 311 | 20250429 | 132300 | 1388900975 | 14670 | 14630 | 14670 | 14630 | 1091 |
| 312 | 20250429 | 132200 | 1372905415 | 14620 | 14630 | 14630 | 14620 | 14 |
| 313 | 20250429 | 132100 | 1372700715 | 14630 | 14630 | 14630 | 14630 | 10 |
| 314 | 20250429 | 132000 | 1372554415 | 14630 | 14630 | 14630 | 14630 | 10 |
| 315 | 20250429 | 131900 | 1372408115 | 14630 | 14630 | 14630 | 14630 | 1 |
| 316 | 20250429 | 131800 | 1372393485 | 14620 | 14630 | 14630 | 14620 | 225 |
| 317 | 20250429 | 131700 | 1369103795 | 14630 | 14650 | 14650 | 14630 | 12 |
| 318 | 20250429 | 131600 | 1368928195 | 14630 | 14630 | 14630 | 14630 | 101 |
| 319 | 20250429 | 131500 | 1367450565 | 14630 | 14630 | 14630 | 14630 | 6 |
| 320 | 20250429 | 131400 | 1367362785 | 14630 | 14610 | 14630 | 14610 | 233 |
| 321 | 20250429 | 131300 | 1363958585 | 14610 | 14600 | 14610 | 14600 | 244 |
| 322 | 20250429 | 131200 | 1360396125 | 14610 | 14610 | 14610 | 14610 | 1 |
| 323 | 20250429 | 131100 | 1360381515 | 14600 | 14600 | 14600 | 14600 | 20 |
| 324 | 20250429 | 131000 | 1360089515 | 14610 | 14610 | 14610 | 14610 | 1 |
| 325 | 20250429 | 130900 | 1360074905 | 14610 | 14610 | 14610 | 14610 | 0 |
| 326 | 20250429 | 130800 | 1360074905 | 14610 | 14610 | 14610 | 14610 | 22 |
| 327 | 20250429 | 130700 | 1359753485 | 14600 | 14600 | 14600 | 14600 | 0 |
| 328 | 20250429 | 130600 | 1359753485 | 14600 | 14600 | 14600 | 14600 | 0 |
| 329 | 20250429 | 130500 | 1359753485 | 14600 | 14600 | 14600 | 14600 | 0 |
| 330 | 20250429 | 130400 | 1359753485 | 14600 | 14600 | 14600 | 14600 | 0 |
| 331 | 20250429 | 130300 | 1359753485 | 14600 | 14610 | 14610 | 14600 | 896 |
| 332 | 20250429 | 130200 | 1346671525 | 14600 | 14600 | 14600 | 14600 | 0 |
| 333 | 20250429 | 130100 | 1346671525 | 14600 | 14600 | 14610 | 14600 | 150 |
| 334 | 20250429 | 130000 | 1344481515 | 14600 | 14610 | 14610 | 14600 | 36 |
| 335 | 20250429 | 125900 | 1343955565 | 14600 | 14600 | 14600 | 14600 | 30 |
| 336 | 20250429 | 125800 | 1343517565 | 14600 | 14600 | 14600 | 14600 | 16 |
| 337 | 20250429 | 125700 | 1343283965 | 14600 | 14600 | 14600 | 14600 | 406 |
| 338 | 20250429 | 125600 | 1337356365 | 14600 | 14590 | 14600 | 14590 | 105 |
| 339 | 20250429 | 125500 | 1335824365 | 14590 | 14590 | 14590 | 14590 | 0 |
| 340 | 20250429 | 125400 | 1335824365 | 14590 | 14590 | 14590 | 14590 | 12 |
| 341 | 20250429 | 125300 | 1335649285 | 14590 | 14590 | 14590 | 14590 | 47 |
| 342 | 20250429 | 125200 | 1334963555 | 14600 | 14600 | 14600 | 14600 | 4 |
| 343 | 20250429 | 125100 | 1334905155 | 14600 | 14600 | 14600 | 14600 | 4 |
| 344 | 20250429 | 125000 | 1334846755 | 14600 | 14600 | 14600 | 14600 | 0 |
| 345 | 20250429 | 124900 | 1334846755 | 14600 | 14600 | 14600 | 14600 | 1 |
| 346 | 20250429 | 124800 | 1334832155 | 14590 | 14590 | 14590 | 14590 | 0 |
| 347 | 20250429 | 124700 | 1334832155 | 14590 | 14590 | 14590 | 14590 | 0 |
| 348 | 20250429 | 124600 | 1334832155 | 14590 | 14590 | 14590 | 14590 | 696 |
| 349 | 20250429 | 124500 | 1324677515 | 14590 | 14590 | 14590 | 14590 | 304 |
| 350 | 20250429 | 124400 | 1320242155 | 14600 | 14600 | 14600 | 14600 | 1 |
| 351 | 20250429 | 124300 | 1320227555 | 14590 | 14600 | 14600 | 14590 | 60 |
| 352 | 20250429 | 124200 | 1319351675 | 14590 | 14610 | 14610 | 14590 | 453 |
| 353 | 20250429 | 124100 | 1312735055 | 14590 | 14590 | 14590 | 14590 | 0 |
| 354 | 20250429 | 124000 | 1312735055 | 14590 | 14600 | 14600 | 14590 | 360 |
| 355 | 20250429 | 123900 | 1307480215 | 14600 | 14600 | 14600 | 14600 | 26 |
| 356 | 20250429 | 123800 | 1307100615 | 14610 | 14610 | 14610 | 14610 | 0 |
| 357 | 20250429 | 123700 | 1307100615 | 14610 | 14610 | 14610 | 14610 | 1 |
| 358 | 20250429 | 123600 | 1307086005 | 14600 | 14610 | 14610 | 14600 | 418 |
| 359 | 20250429 | 123500 | 1300983085 | 14610 | 14610 | 14610 | 14610 | 321 |
| 360 | 20250429 | 123400 | 1296293275 | 14600 | 14620 | 14620 | 14600 | 415 |
| 361 | 20250429 | 123300 | 1290227665 | 14620 | 14620 | 14620 | 14620 | 57 |
| 362 | 20250429 | 123200 | 1289394325 | 14620 | 14620 | 14620 | 14620 | 0 |
| 363 | 20250429 | 123100 | 1289394325 | 14620 | 14610 | 14620 | 14610 | 128 |
| 364 | 20250429 | 123000 | 1287524225 | 14610 | 14610 | 14610 | 14610 | 100 |
| 365 | 20250429 | 122900 | 1286063225 | 14610 | 14610 | 14610 | 14610 | 0 |
| 366 | 20250429 | 122800 | 1286063225 | 14610 | 14610 | 14610 | 14610 | 0 |
| 367 | 20250429 | 122700 | 1286063225 | 14610 | 14610 | 14610 | 14610 | 13 |
| 368 | 20250429 | 122600 | 1285873295 | 14610 | 14610 | 14610 | 14610 | 26 |
| 369 | 20250429 | 122500 | 1285493435 | 14610 | 14610 | 14610 | 14590 | 38 |
| 370 | 20250429 | 122400 | 1284938855 | 14590 | 14610 | 14620 | 14590 | 444 |
| 371 | 20250429 | 122300 | 1278454105 | 14610 | 14620 | 14620 | 14610 | 35 |
| 372 | 20250429 | 122200 | 1277942705 | 14610 | 14610 | 14610 | 14610 | 199 |
| 373 | 20250429 | 122100 | 1275035315 | 14630 | 14620 | 14630 | 14620 | 143 |
| 374 | 20250429 | 122000 | 1272944635 | 14630 | 14630 | 14630 | 14620 | 618 |
| 375 | 20250429 | 121900 | 1263903695 | 14630 | 14640 | 14640 | 14630 | 218 |
| 376 | 20250429 | 121800 | 1260713165 | 14640 | 14640 | 14640 | 14640 | 12 |
| 377 | 20250429 | 121700 | 1260537485 | 14650 | 14650 | 14650 | 14650 | 13 |
| 378 | 20250429 | 121600 | 1260347035 | 14650 | 14670 | 14670 | 14650 | 2428 |
| 379 | 20250429 | 121500 | 1224753245 | 14670 | 14670 | 14670 | 14670 | 1 |
| 380 | 20250429 | 121400 | 1224738575 | 14670 | 14660 | 14670 | 14660 | 55 |
| 381 | 20250429 | 121300 | 1223931825 | 14670 | 14670 | 14670 | 14670 | 97 |
| 382 | 20250429 | 121200 | 1222508835 | 14670 | 14670 | 14670 | 14670 | 0 |
| 383 | 20250429 | 121100 | 1222508835 | 14670 | 14670 | 14670 | 14670 | 0 |
| 384 | 20250429 | 121000 | 1222508835 | 14670 | 14670 | 14670 | 14670 | 108 |
| 385 | 20250429 | 120900 | 1220924475 | 14670 | 14670 | 14670 | 14670 | 50 |
| 386 | 20250429 | 120800 | 1220190975 | 14670 | 14670 | 14670 | 14670 | 6 |
| 387 | 20250429 | 120700 | 1220102955 | 14660 | 14660 | 14660 | 14660 | 116 |
| 388 | 20250429 | 120600 | 1218402395 | 14660 | 14650 | 14660 | 14650 | 12 |
| 389 | 20250429 | 120500 | 1218226525 | 14650 | 14650 | 14650 | 14650 | 0 |
| 390 | 20250429 | 120400 | 1218226525 | 14650 | 14690 | 14690 | 14650 | 2845 |
| 391 | 20250429 | 120300 | 1176522225 | 14670 | 14670 | 14670 | 14670 | 109 |
| 392 | 20250429 | 120200 | 1174923195 | 14690 | 14690 | 14690 | 14690 | 300 |
| 393 | 20250429 | 120100 | 1170516195 | 14690 | 14690 | 14690 | 14680 | 523 |
| 394 | 20250429 | 120000 | 1162838305 | 14690 | 14690 | 14740 | 14690 | 72 |
| 395 | 20250429 | 115900 | 1161779925 | 14690 | 14690 | 14690 | 14690 | 0 |
| 396 | 20250429 | 115800 | 1161779925 | 14690 | 14690 | 14690 | 14680 | 22 |
| 397 | 20250429 | 115700 | 1161456925 | 14680 | 14680 | 14680 | 14680 | 1 |
| 398 | 20250429 | 115600 | 1161442245 | 14680 | 14680 | 14680 | 14680 | 15 |
| 399 | 20250429 | 115500 | 1161222045 | 14670 | 14740 | 14740 | 14670 | 345 |
| 400 | 20250429 | 115400 | 1156157745 | 14740 | 14650 | 14740 | 14650 | 1914 |
| 401 | 20250429 | 115300 | 1128082375 | 14650 | 14640 | 14650 | 14640 | 139 |
| 402 | 20250429 | 115200 | 1126047335 | 14640 | 14640 | 14640 | 14640 | 1 |
| 403 | 20250429 | 115100 | 1126032695 | 14640 | 14640 | 14640 | 14640 | 45 |
| 404 | 20250429 | 115000 | 1125373895 | 14640 | 14640 | 14640 | 14640 | 181 |
| 405 | 20250429 | 114900 | 1122724055 | 14640 | 14610 | 14640 | 14610 | 43 |
| 406 | 20250429 | 114800 | 1122095795 | 14640 | 14640 | 14640 | 14640 | 0 |
| 407 | 20250429 | 114700 | 1122095795 | 14640 | 14640 | 14640 | 14640 | 0 |
| 408 | 20250429 | 114600 | 1122095795 | 14640 | 14640 | 14650 | 14640 | 285 |
| 409 | 20250429 | 114500 | 1117922935 | 14620 | 14620 | 14620 | 14620 | 100 |
| 410 | 20250429 | 114400 | 1116460935 | 14630 | 14615 | 14630 | 14615 | 6263 |
| 411 | 20250429 | 114300 | 1024884890 | 14610 | 14610 | 14610 | 14590 | 669 |
| 412 | 20250429 | 114200 | 1015113780 | 14600 | 14620 | 14620 | 14600 | 188 |
| 413 | 20250429 | 114100 | 1012368960 | 14620 | 14620 | 14620 | 14620 | 0 |
| 414 | 20250429 | 114000 | 1012368960 | 14620 | 14620 | 14620 | 14620 | 1 |
| 415 | 20250429 | 113900 | 1012354340 | 14570 | 14580 | 14580 | 14570 | 51 |
| 416 | 20250429 | 113800 | 1011611240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 417 | 20250429 | 113700 | 1011611240 | 14620 | 14620 | 14620 | 14620 | 10 |
| 418 | 20250429 | 113600 | 1011465040 | 14620 | 14580 | 14620 | 14570 | 92 |
| 419 | 20250429 | 113500 | 1010123440 | 14570 | 14620 | 14620 | 14570 | 2 |
| 420 | 20250429 | 113400 | 1010094250 | 14560 | 14620 | 14620 | 14560 | 1212 |
| 421 | 20250429 | 113300 | 992425830 | 14620 | 14610 | 14620 | 14610 | 117 |
| 422 | 20250429 | 113200 | 990715800 | 14620 | 14620 | 14620 | 14620 | 55 |
| 423 | 20250429 | 113100 | 989911700 | 14610 | 14640 | 14640 | 14610 | 122 |
| 424 | 20250429 | 113000 | 988128940 | 14630 | 14630 | 14630 | 14630 | 340 |
| 425 | 20250429 | 112900 | 983154740 | 14640 | 14640 | 14640 | 14640 | 4 |
| 426 | 20250429 | 112800 | 983096180 | 14640 | 14630 | 14640 | 14630 | 11 |
| 427 | 20250429 | 112700 | 982935240 | 14640 | 14640 | 14640 | 14640 | 0 |
| 428 | 20250429 | 112600 | 982935240 | 14640 | 14620 | 14640 | 14620 | 438 |
| 429 | 20250429 | 112500 | 976531660 | 14630 | 14630 | 14630 | 14630 | 177 |
| 430 | 20250429 | 112400 | 973942150 | 14630 | 14630 | 14630 | 14630 | 3 |
| 431 | 20250429 | 112300 | 973898260 | 14630 | 14610 | 14630 | 14610 | 57 |
| 432 | 20250429 | 112200 | 973065270 | 14610 | 14590 | 14610 | 14590 | 298 |
| 433 | 20250429 | 112100 | 968714660 | 14590 | 14590 | 14590 | 14590 | 8 |
| 434 | 20250429 | 112000 | 968597940 | 14580 | 14580 | 14580 | 14580 | 0 |
| 435 | 20250429 | 111900 | 968597940 | 14580 | 14580 | 14580 | 14580 | 180 |
| 436 | 20250429 | 111800 | 965973540 | 14580 | 14580 | 14580 | 14580 | 1 |
| 437 | 20250429 | 111700 | 965958960 | 14560 | 14580 | 14590 | 14560 | 331 |
| 438 | 20250429 | 111600 | 961137770 | 14580 | 14600 | 14600 | 14570 | 92 |
| 439 | 20250429 | 111500 | 959797050 | 14600 | 14600 | 14600 | 14600 | 5 |
| 440 | 20250429 | 111400 | 959724050 | 14610 | 14610 | 14610 | 14610 | 0 |
| 441 | 20250429 | 111300 | 959724050 | 14610 | 14610 | 14610 | 14610 | 0 |
| 442 | 20250429 | 111200 | 959724050 | 14610 | 14610 | 14610 | 14610 | 1 |
| 443 | 20250429 | 111100 | 959709440 | 14560 | 14600 | 14610 | 14560 | 116 |
| 444 | 20250429 | 111000 | 958019990 | 14620 | 14620 | 14620 | 14620 | 1 |
| 445 | 20250429 | 110900 | 958005370 | 14600 | 14630 | 14630 | 14600 | 26 |
| 446 | 20250429 | 110800 | 957625310 | 14620 | 14620 | 14620 | 14620 | 61 |
| 447 | 20250429 | 110700 | 956733490 | 14630 | 14630 | 14630 | 14620 | 157 |
| 448 | 20250429 | 110600 | 954436970 | 14630 | 14620 | 14630 | 14620 | 66 |
| 449 | 20250429 | 110500 | 953471540 | 14620 | 14620 | 14620 | 14620 | 10 |
| 450 | 20250429 | 110400 | 953325340 | 14610 | 14610 | 14610 | 14610 | 3 |
| 451 | 20250429 | 110300 | 953281510 | 14610 | 14600 | 14610 | 14600 | 1081 |
| 452 | 20250429 | 110200 | 937497880 | 14600 | 14590 | 14600 | 14580 | 721 |
| 453 | 20250429 | 110100 | 926974690 | 14560 | 14590 | 14590 | 14560 | 818 |
| 454 | 20250429 | 110000 | 915055070 | 14590 | 14590 | 14590 | 14590 | 0 |
| 455 | 20250429 | 105900 | 915055070 | 14590 | 14570 | 14590 | 14520 | 151 |
| 456 | 20250429 | 105800 | 912858810 | 14600 | 14600 | 14600 | 14600 | 10 |
| 457 | 20250429 | 105700 | 912712810 | 14600 | 14560 | 14600 | 14560 | 1093 |
| 458 | 20250429 | 105600 | 896783110 | 14570 | 14570 | 14570 | 14570 | 0 |
| 459 | 20250429 | 105500 | 896783110 | 14570 | 14550 | 14570 | 14550 | 416 |
| 460 | 20250429 | 105400 | 890723290 | 14550 | 14550 | 14550 | 14550 | 60 |
| 461 | 20250429 | 105300 | 889850290 | 14550 | 14550 | 14570 | 14550 | 272 |
| 462 | 20250429 | 105200 | 885892670 | 14570 | 14570 | 14570 | 14570 | 4 |
| 463 | 20250429 | 105100 | 885834390 | 14570 | 14570 | 14570 | 14560 | 230 |
| 464 | 20250429 | 105000 | 882485290 | 14570 | 14570 | 14570 | 14570 | 0 |
| 465 | 20250429 | 104900 | 882485290 | 14570 | 14550 | 14570 | 14530 | 1195 |
| 466 | 20250429 | 104800 | 865096690 | 14550 | 14530 | 14550 | 14530 | 250 |
| 467 | 20250429 | 104700 | 861463190 | 14530 | 14510 | 14530 | 14510 | 308 |
| 468 | 20250429 | 104600 | 856990830 | 14520 | 14520 | 14540 | 14520 | 900 |
| 469 | 20250429 | 104500 | 843915280 | 14520 | 14520 | 14520 | 14520 | 1099 |
| 470 | 20250429 | 104400 | 827957800 | 14520 | 14520 | 14520 | 14520 | 3 |
| 471 | 20250429 | 104300 | 827914240 | 14520 | 14510 | 14520 | 14510 | 159 |
| 472 | 20250429 | 104200 | 825607100 | 14510 | 14510 | 14510 | 14510 | 310 |
| 473 | 20250429 | 104100 | 821109000 | 14520 | 14520 | 14520 | 14520 | 24 |
| 474 | 20250429 | 104000 | 820760520 | 14520 | 14510 | 14520 | 14510 | 535 |
| 475 | 20250429 | 103900 | 812997660 | 14510 | 14510 | 14510 | 14510 | 125 |
| 476 | 20250429 | 103800 | 811183910 | 14510 | 14510 | 14510 | 14510 | 148 |
| 477 | 20250429 | 103700 | 809036430 | 14500 | 14510 | 14510 | 14500 | 100 |
| 478 | 20250429 | 103600 | 807586230 | 14510 | 14510 | 14510 | 14510 | 599 |
| 479 | 20250429 | 103500 | 798894740 | 14510 | 14520 | 14520 | 14510 | 718 |
| 480 | 20250429 | 103400 | 788475030 | 14530 | 14530 | 14530 | 14530 | 1 |
| 481 | 20250429 | 103300 | 788460500 | 14530 | 14530 | 14530 | 14530 | 35 |
| 482 | 20250429 | 103200 | 787951950 | 14530 | 14530 | 14530 | 14530 | 19 |
| 483 | 20250429 | 103100 | 787675880 | 14530 | 14520 | 14530 | 14520 | 315 |
| 484 | 20250429 | 103000 | 783098950 | 14530 | 14500 | 14530 | 14500 | 59 |
| 485 | 20250429 | 102900 | 782243320 | 14500 | 14520 | 14530 | 14500 | 2277 |
| 486 | 20250429 | 102800 | 749212500 | 14520 | 14530 | 14530 | 14520 | 237 |
| 487 | 20250429 | 102700 | 745770260 | 14530 | 14530 | 14530 | 14530 | 15 |
| 488 | 20250429 | 102600 | 745552310 | 14530 | 14540 | 14540 | 14520 | 1310 |
| 489 | 20250429 | 102500 | 726522680 | 14540 | 14540 | 14540 | 14540 | 45 |
| 490 | 20250429 | 102400 | 725868380 | 14540 | 14540 | 14550 | 14540 | 222 |
| 491 | 20250429 | 102300 | 722639460 | 14540 | 14570 | 14570 | 14530 | 2059 |
| 492 | 20250429 | 102200 | 692687240 | 14570 | 14570 | 14570 | 14570 | 18 |
| 493 | 20250429 | 102100 | 692424980 | 14590 | 14590 | 14590 | 14590 | 0 |
| 494 | 20250429 | 102000 | 692424980 | 14590 | 14590 | 14590 | 14590 | 300 |
| 495 | 20250429 | 101900 | 688047980 | 14590 | 14590 | 14590 | 14590 | 0 |
| 496 | 20250429 | 101800 | 688047980 | 14590 | 14590 | 14590 | 14590 | 7 |
| 497 | 20250429 | 101700 | 687945850 | 14590 | 14590 | 14590 | 14560 | 47 |
| 498 | 20250429 | 101600 | 687261440 | 14590 | 14590 | 14590 | 14590 | 8 |
| 499 | 20250429 | 101500 | 687144720 | 14590 | 14600 | 14600 | 14590 | 23 |
| 500 | 20250429 | 101400 | 686809090 | 14600 | 14560 | 14600 | 14560 | 7 |
| 501 | 20250429 | 101300 | 686707010 | 14560 | 14610 | 14610 | 14560 | 51 |
| 502 | 20250429 | 101200 | 685964400 | 14550 | 14570 | 14570 | 14550 | 2077 |
| 503 | 20250429 | 101100 | 655721730 | 14570 | 14580 | 14610 | 14570 | 1356 |
| 504 | 20250429 | 101000 | 635939920 | 14560 | 14590 | 14590 | 14560 | 165 |
| 505 | 20250429 | 100900 | 633537430 | 14590 | 14580 | 14590 | 14580 | 101 |
| 506 | 20250429 | 100800 | 632064530 | 14560 | 14590 | 14590 | 14560 | 1006 |
| 507 | 20250429 | 100700 | 617411450 | 14590 | 14590 | 14590 | 14590 | 1 |
| 508 | 20250429 | 100600 | 617396860 | 14580 | 14570 | 14580 | 14560 | 2289 |
| 509 | 20250429 | 100500 | 584047320 | 14570 | 14560 | 14570 | 14560 | 2071 |
| 510 | 20250429 | 100400 | 553891150 | 14550 | 14550 | 14550 | 14550 | 979 |
| 511 | 20250429 | 100300 | 539646700 | 14550 | 14550 | 14560 | 14550 | 142 |
| 512 | 20250429 | 100200 | 537580440 | 14550 | 14550 | 14550 | 14550 | 201 |
| 513 | 20250429 | 100100 | 534655890 | 14560 | 14560 | 14560 | 14560 | 2 |
| 514 | 20250429 | 100000 | 534626770 | 14560 | 14560 | 14560 | 14560 | 5 |
| 515 | 20250429 | 095900 | 534553970 | 14560 | 14560 | 14560 | 14560 | 104 |
| 516 | 20250429 | 095800 | 533039730 | 14560 | 14560 | 14560 | 14560 | 2 |
| 517 | 20250429 | 095700 | 533010610 | 14560 | 14540 | 14560 | 14540 | 100 |
| 518 | 20250429 | 095600 | 531554810 | 14530 | 14530 | 14530 | 14530 | 4 |
| 519 | 20250429 | 095500 | 531496690 | 14530 | 14530 | 14530 | 14520 | 232 |
| 520 | 20250429 | 095400 | 528126300 | 14530 | 14530 | 14530 | 14530 | 11 |
| 521 | 20250429 | 095300 | 527966470 | 14530 | 14520 | 14530 | 14520 | 151 |
| 522 | 20250429 | 095200 | 525773940 | 14530 | 14530 | 14530 | 14530 | 1 |
| 523 | 20250429 | 095100 | 525759410 | 14520 | 14510 | 14520 | 14510 | 68 |
| 524 | 20250429 | 095000 | 524772550 | 14510 | 14530 | 14530 | 14510 | 101 |
| 525 | 20250429 | 094900 | 523307020 | 14530 | 14530 | 14530 | 14530 | 25 |
| 526 | 20250429 | 094800 | 522943770 | 14570 | 14570 | 14570 | 14570 | 0 |
| 527 | 20250429 | 094700 | 522943770 | 14570 | 14570 | 14570 | 14520 | 66 |
| 528 | 20250429 | 094600 | 521984900 | 14570 | 14520 | 14570 | 14520 | 6 |
| 529 | 20250429 | 094500 | 521897730 | 14520 | 14490 | 14520 | 14490 | 1227 |
| 530 | 20250429 | 094400 | 504105790 | 14490 | 14500 | 14500 | 14490 | 1431 |
| 531 | 20250429 | 094300 | 483356790 | 14500 | 14510 | 14520 | 14500 | 3211 |
| 532 | 20250429 | 094200 | 436795580 | 14510 | 14540 | 14550 | 14500 | 3673 |
| 533 | 20250429 | 094100 | 383515190 | 14550 | 14560 | 14570 | 14510 | 2734 |
| 534 | 20250429 | 094000 | 343790600 | 14570 | 14580 | 14580 | 14570 | 22 |
| 535 | 20250429 | 093900 | 343470050 | 14570 | 14570 | 14570 | 14560 | 222 |
| 536 | 20250429 | 093800 | 340237480 | 14570 | 14570 | 14570 | 14570 | 98 |
| 537 | 20250429 | 093700 | 338809620 | 14570 | 14570 | 14580 | 14570 | 301 |
| 538 | 20250429 | 093600 | 334424040 | 14570 | 14580 | 14580 | 14570 | 40 |
| 539 | 20250429 | 093500 | 333841140 | 14560 | 14590 | 14590 | 14560 | 292 |
| 540 | 20250429 | 093400 | 329587310 | 14580 | 14580 | 14580 | 14580 | 239 |
| 541 | 20250429 | 093300 | 326102690 | 14580 | 14580 | 14580 | 14580 | 61 |
| 542 | 20250429 | 093200 | 325213310 | 14570 | 14560 | 14570 | 14560 | 769 |
| 543 | 20250429 | 093100 | 314010650 | 14560 | 14560 | 14560 | 14560 | 48 |
| 544 | 20250429 | 093000 | 313311770 | 14560 | 14540 | 14560 | 14540 | 320 |
| 545 | 20250429 | 092900 | 308655370 | 14540 | 14580 | 14580 | 14540 | 2393 |
| 546 | 20250429 | 092800 | 273804440 | 14580 | 14600 | 14600 | 14580 | 505 |
| 547 | 20250429 | 092700 | 266440660 | 14600 | 14590 | 14600 | 14580 | 224 |
| 548 | 20250429 | 092600 | 263174110 | 14590 | 14580 | 14620 | 14570 | 1109 |
| 549 | 20250429 | 092500 | 247011200 | 14580 | 14590 | 14590 | 14580 | 859 |
| 550 | 20250429 | 092400 | 234481150 | 14590 | 14600 | 14600 | 14590 | 866 |
| 551 | 20250429 | 092300 | 221840600 | 14630 | 14600 | 14630 | 14600 | 515 |
| 552 | 20250429 | 092200 | 214321540 | 14600 | 14630 | 14630 | 14600 | 63 |
| 553 | 20250429 | 092100 | 213401650 | 14650 | 14650 | 14650 | 14650 | 0 |
| 554 | 20250429 | 092000 | 213401650 | 14650 | 14670 | 14670 | 14590 | 1477 |
| 555 | 20250429 | 091900 | 191838230 | 14670 | 14670 | 14670 | 14670 | 41 |
| 556 | 20250429 | 091800 | 191236760 | 14670 | 14600 | 14670 | 14600 | 66 |
| 557 | 20250429 | 091700 | 190273060 | 14670 | 14600 | 14670 | 14600 | 454 |
| 558 | 20250429 | 091600 | 183644590 | 14600 | 14630 | 14670 | 14600 | 168 |
| 559 | 20250429 | 091500 | 181187610 | 14630 | 14600 | 14630 | 14600 | 2621 |
| 560 | 20250429 | 091400 | 142893750 | 14620 | 14630 | 14660 | 14600 | 748 |
| 561 | 20250429 | 091300 | 131959540 | 14670 | 14630 | 14670 | 14630 | 11 |
| 562 | 20250429 | 091200 | 131798570 | 14680 | 14620 | 14680 | 14620 | 7 |
| 563 | 20250429 | 091100 | 131696170 | 14630 | 14630 | 14680 | 14630 | 316 |
| 564 | 20250429 | 091000 | 127071970 | 14640 | 14600 | 14640 | 14600 | 226 |
| 565 | 20250429 | 090900 | 123771430 | 14580 | 14610 | 14610 | 14570 | 1836 |
| 566 | 20250429 | 090800 | 96981220 | 14610 | 14610 | 14680 | 14610 | 978 |
| 567 | 20250429 | 090700 | 82689430 | 14610 | 14610 | 14610 | 14610 | 5 |
| 568 | 20250429 | 090600 | 82616380 | 14610 | 14620 | 14620 | 14610 | 472 |
| 569 | 20250429 | 090500 | 75720450 | 14610 | 14610 | 14700 | 14610 | 38 |
| 570 | 20250429 | 090400 | 75164480 | 14600 | 14630 | 14630 | 14580 | 713 |
| 571 | 20250429 | 090300 | 64749000 | 14630 | 14670 | 14670 | 14630 | 790 |
| 572 | 20250429 | 090200 | 53169850 | 14740 | 14680 | 14740 | 14670 | 370 |
| 573 | 20250429 | 090100 | 47734860 | 14670 | 14690 | 14690 | 14670 | 60 |
| 574 | 20250429 | 090000 | 46854360 | 14790 | 14650 | 14790 | 14650 | 2898 |