31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 3 | 20250415 | 184200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20250415 | 184100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20250415 | 184000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20250415 | 183900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20250415 | 183800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20250415 | 183700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20250415 | 183600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20250415 | 183500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20250415 | 183400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20250415 | 183300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20250415 | 183200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20250415 | 183100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20250415 | 183000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20250415 | 182900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20250415 | 182800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20250415 | 182700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20250415 | 182600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20250415 | 182500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20250415 | 182400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20250415 | 182300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20250415 | 182200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20250415 | 182100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20250415 | 182000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20250415 | 181900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20250415 | 181800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20250415 | 181700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20250415 | 181600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20250415 | 181500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20250415 | 181400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20250415 | 181300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 33 | 20250415 | 181200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20250415 | 181100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20250415 | 181000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20250415 | 180900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20250415 | 180800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20250415 | 180700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20250415 | 180600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20250415 | 180500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20250415 | 180400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20250415 | 180300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20250415 | 180200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20250415 | 180100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20250415 | 180000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20250415 | 175900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20250415 | 175800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20250415 | 175700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20250415 | 175600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20250415 | 175500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20250415 | 175400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20250415 | 175300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20250415 | 175200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20250415 | 175100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20250415 | 175000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20250415 | 174900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20250415 | 174800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20250415 | 174700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20250415 | 174600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20250415 | 174500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20250415 | 174400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20250415 | 174300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 63 | 20250415 | 174200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20250415 | 174100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20250415 | 174000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20250415 | 173900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20250415 | 173800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20250415 | 173700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20250415 | 173600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20250415 | 173500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20250415 | 173400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20250415 | 173300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20250415 | 173200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20250415 | 173100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20250415 | 173000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20250415 | 172900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20250415 | 172800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20250415 | 172700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20250415 | 172600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20250415 | 172500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20250415 | 172400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20250415 | 172300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20250415 | 172200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20250415 | 172100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20250415 | 172000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20250415 | 171900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20250415 | 171800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20250415 | 171700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20250415 | 171600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20250415 | 171500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20250415 | 171400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20250415 | 171300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 93 | 20250415 | 171200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20250415 | 171100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20250415 | 171000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20250415 | 170900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20250415 | 170800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20250415 | 170700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20250415 | 170600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20250415 | 170500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20250415 | 170400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20250415 | 170300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20250415 | 170200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20250415 | 170100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20250415 | 170000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20250415 | 165900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20250415 | 165800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20250415 | 165700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20250415 | 165600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20250415 | 165500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20250415 | 165400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20250415 | 165300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20250415 | 165200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20250415 | 165100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20250415 | 165000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20250415 | 164900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20250415 | 164800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20250415 | 164700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20250415 | 164600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20250415 | 164500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20250415 | 164400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20250415 | 164300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 123 | 20250415 | 164200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20250415 | 164100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20250415 | 164000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20250415 | 163900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20250415 | 163800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20250415 | 163700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20250415 | 163600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20250415 | 163500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20250415 | 163400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20250415 | 163300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20250415 | 163200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20250415 | 163100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20250415 | 163000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20250415 | 162900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20250415 | 162800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20250415 | 162700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20250415 | 162600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20250415 | 162500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20250415 | 162400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20250415 | 162300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20250415 | 162200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20250415 | 162100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20250415 | 162000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20250415 | 161900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20250415 | 161800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20250415 | 161700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20250415 | 161600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20250415 | 161500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20250415 | 161400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20250415 | 161300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 153 | 20250415 | 161200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20250415 | 161100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20250415 | 161000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20250415 | 160900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20250415 | 160800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20250415 | 160700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20250415 | 160600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20250415 | 160500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20250415 | 160400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20250415 | 160300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20250415 | 160200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20250415 | 160100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20250415 | 160000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20250415 | 155900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20250415 | 155800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20250415 | 155700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20250415 | 155600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20250415 | 155500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20250415 | 155400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20250415 | 155300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20250415 | 155200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20250415 | 155100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20250415 | 155000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20250415 | 154900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20250415 | 154800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20250415 | 154700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20250415 | 154600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20250415 | 154500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20250415 | 154400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20250415 | 154300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 183 | 20250415 | 154200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20250415 | 154100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20250415 | 154000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20250415 | 153900 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20250415 | 153800 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20250415 | 153700 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20250415 | 153600 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20250415 | 153500 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20250415 | 153400 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 192 | 20250415 | 153300 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 193 | 20250415 | 153200 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 194 | 20250415 | 153100 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 195 | 20250415 | 153000 | 2597420450 | 17600 | 17600 | 17600 | 17600 | 1550 |
| 196 | 20250415 | 152900 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 197 | 20250415 | 152800 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 198 | 20250415 | 152700 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 199 | 20250415 | 152600 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 200 | 20250415 | 152500 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 201 | 20250415 | 152400 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 202 | 20250415 | 152300 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 203 | 20250415 | 152200 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 204 | 20250415 | 152100 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 205 | 20250415 | 152000 | 2570140450 | 17600 | 17600 | 17600 | 17600 | 0 |
| 206 | 20250415 | 151900 | 2570140450 | 17600 | 17540 | 17600 | 17540 | 134 |
| 207 | 20250415 | 151800 | 2567784390 | 17540 | 17560 | 17560 | 17540 | 236 |
| 208 | 20250415 | 151700 | 2563642590 | 17560 | 17620 | 17640 | 17560 | 288 |
| 209 | 20250415 | 151600 | 2558576650 | 17570 | 17600 | 17640 | 17550 | 625 |
| 210 | 20250415 | 151500 | 2547585090 | 17600 | 17600 | 17610 | 17590 | 360 |
| 211 | 20250415 | 151400 | 2541249240 | 17590 | 17620 | 17620 | 17570 | 325 |
| 212 | 20250415 | 151300 | 2535530950 | 17610 | 17610 | 17630 | 17580 | 268 |
| 213 | 20250415 | 151200 | 2530809550 | 17580 | 17580 | 17630 | 17560 | 453 |
| 214 | 20250415 | 151100 | 2522842200 | 17570 | 17610 | 17620 | 17550 | 649 |
| 215 | 20250415 | 151000 | 2511429380 | 17550 | 17610 | 17610 | 17540 | 377 |
| 216 | 20250415 | 150900 | 2504799850 | 17610 | 17580 | 17610 | 17540 | 421 |
| 217 | 20250415 | 150800 | 2497396370 | 17580 | 17610 | 17610 | 17540 | 486 |
| 218 | 20250415 | 150700 | 2488860640 | 17580 | 17580 | 17610 | 17560 | 318 |
| 219 | 20250415 | 150600 | 2483268510 | 17590 | 17570 | 17640 | 17560 | 367 |
| 220 | 20250415 | 150500 | 2476814050 | 17570 | 17630 | 17650 | 17570 | 388 |
| 221 | 20250415 | 150400 | 2469980210 | 17590 | 17600 | 17650 | 17560 | 538 |
| 222 | 20250415 | 150300 | 2460514200 | 17590 | 17590 | 17590 | 17560 | 346 |
| 223 | 20250415 | 150200 | 2454430210 | 17590 | 17630 | 17640 | 17540 | 417 |
| 224 | 20250415 | 150100 | 2447089040 | 17560 | 17640 | 17650 | 17560 | 456 |
| 225 | 20250415 | 150000 | 2439058790 | 17570 | 17650 | 17660 | 17540 | 522 |
| 226 | 20250415 | 145900 | 2429870800 | 17580 | 17610 | 17650 | 17560 | 380 |
| 227 | 20250415 | 145800 | 2423177670 | 17610 | 17600 | 17620 | 17550 | 564 |
| 228 | 20250415 | 145700 | 2413259360 | 17600 | 17580 | 17610 | 17560 | 384 |
| 229 | 20250415 | 145600 | 2406505260 | 17580 | 17610 | 17620 | 17560 | 406 |
| 230 | 20250415 | 145500 | 2399356530 | 17620 | 17610 | 17630 | 17580 | 311 |
| 231 | 20250415 | 145400 | 2393880530 | 17600 | 17590 | 17630 | 17590 | 269 |
| 232 | 20250415 | 145300 | 2389142230 | 17590 | 17610 | 17620 | 17570 | 509 |
| 233 | 20250415 | 145200 | 2380185920 | 17580 | 17570 | 17620 | 17560 | 327 |
| 234 | 20250415 | 145100 | 2374434970 | 17560 | 17560 | 17590 | 17560 | 315 |
| 235 | 20250415 | 145000 | 2368898800 | 17550 | 17560 | 17580 | 17550 | 398 |
| 236 | 20250415 | 144900 | 2361907720 | 17550 | 17550 | 17570 | 17550 | 263 |
| 237 | 20250415 | 144800 | 2357291520 | 17540 | 17540 | 17540 | 17520 | 330 |
| 238 | 20250415 | 144700 | 2351507110 | 17540 | 17550 | 17570 | 17520 | 223 |
| 239 | 20250415 | 144600 | 2347593690 | 17550 | 17530 | 17550 | 17520 | 222 |
| 240 | 20250415 | 144500 | 2343701170 | 17530 | 17550 | 17560 | 17520 | 568 |
| 241 | 20250415 | 144400 | 2333745540 | 17550 | 17560 | 17560 | 17540 | 343 |
| 242 | 20250415 | 144300 | 2327723120 | 17560 | 17550 | 17570 | 17550 | 251 |
| 243 | 20250415 | 144200 | 2323315480 | 17550 | 17560 | 17570 | 17550 | 295 |
| 244 | 20250415 | 144100 | 2318135360 | 17550 | 17530 | 17580 | 17520 | 290 |
| 245 | 20250415 | 144000 | 2313046210 | 17530 | 17540 | 17550 | 17520 | 201 |
| 246 | 20250415 | 143900 | 2309521120 | 17530 | 17540 | 17550 | 17530 | 301 |
| 247 | 20250415 | 143800 | 2304240570 | 17540 | 17520 | 17550 | 17510 | 677 |
| 248 | 20250415 | 143700 | 2292367750 | 17520 | 17530 | 17540 | 17510 | 361 |
| 249 | 20250415 | 143600 | 2286041120 | 17530 | 17520 | 17540 | 17520 | 217 |
| 250 | 20250415 | 143500 | 2282236710 | 17510 | 17520 | 17530 | 17510 | 564 |
| 251 | 20250415 | 143400 | 2272354985 | 17520 | 17520 | 17520 | 17500 | 268 |
| 252 | 20250415 | 143300 | 2267662545 | 17510 | 17520 | 17520 | 17500 | 325 |
| 253 | 20250415 | 143200 | 2261972405 | 17510 | 17530 | 17540 | 17500 | 248 |
| 254 | 20250415 | 143100 | 2257625815 | 17500 | 17530 | 17530 | 17500 | 547 |
| 255 | 20250415 | 143000 | 2248046425 | 17530 | 17510 | 17530 | 17500 | 225 |
| 256 | 20250415 | 142900 | 2244105785 | 17510 | 17520 | 17590 | 17500 | 198 |
| 257 | 20250415 | 142800 | 2240632975 | 17520 | 17520 | 17520 | 17500 | 376 |
| 258 | 20250415 | 142700 | 2234047565 | 17510 | 17550 | 17560 | 17510 | 327 |
| 259 | 20250415 | 142600 | 2228311175 | 17550 | 17540 | 17560 | 17530 | 265 |
| 260 | 20250415 | 142500 | 2223661825 | 17540 | 17560 | 17560 | 17540 | 246 |
| 261 | 20250415 | 142400 | 2219343345 | 17560 | 17570 | 17570 | 17530 | 300 |
| 262 | 20250415 | 142300 | 2214077765 | 17540 | 17560 | 17570 | 17520 | 402 |
| 263 | 20250415 | 142200 | 2207020265 | 17540 | 17510 | 17560 | 17510 | 325 |
| 264 | 20250415 | 142100 | 2201319495 | 17520 | 17530 | 17540 | 17520 | 279 |
| 265 | 20250415 | 142000 | 2196429605 | 17530 | 17530 | 17530 | 17520 | 178 |
| 266 | 20250415 | 141900 | 2193309465 | 17520 | 17530 | 17550 | 17520 | 276 |
| 267 | 20250415 | 141800 | 2188470455 | 17520 | 17530 | 17530 | 17500 | 602 |
| 268 | 20250415 | 141700 | 2177930055 | 17520 | 17540 | 17540 | 17510 | 373 |
| 269 | 20250415 | 141600 | 2171395345 | 17530 | 17540 | 17550 | 17530 | 212 |
| 270 | 20250415 | 141500 | 2167676665 | 17550 | 17550 | 17550 | 17530 | 273 |
| 271 | 20250415 | 141400 | 2162888785 | 17550 | 17540 | 17560 | 17510 | 222 |
| 272 | 20250415 | 141300 | 2158994385 | 17540 | 17570 | 17570 | 17530 | 1280 |
| 273 | 20250415 | 141200 | 2136526595 | 17560 | 17560 | 17580 | 17560 | 306 |
| 274 | 20250415 | 141100 | 2131150965 | 17560 | 17550 | 17590 | 17540 | 434 |
| 275 | 20250415 | 141000 | 2123528985 | 17550 | 17570 | 17580 | 17550 | 235 |
| 276 | 20250415 | 140900 | 2119401625 | 17570 | 17560 | 17570 | 17550 | 245 |
| 277 | 20250415 | 140800 | 2115099785 | 17560 | 17610 | 17610 | 17560 | 277 |
| 278 | 20250415 | 140700 | 2110229015 | 17620 | 17560 | 17620 | 17530 | 368 |
| 279 | 20250415 | 140600 | 2103772135 | 17570 | 17550 | 17610 | 17540 | 178 |
| 280 | 20250415 | 140500 | 2100646675 | 17550 | 17570 | 17570 | 17540 | 351 |
| 281 | 20250415 | 140400 | 2094483095 | 17570 | 17560 | 17600 | 17560 | 205 |
| 282 | 20250415 | 140300 | 2090877795 | 17620 | 17540 | 17620 | 17540 | 157 |
| 283 | 20250415 | 140200 | 2088114345 | 17530 | 17540 | 17600 | 17530 | 363 |
| 284 | 20250415 | 140100 | 2081740805 | 17540 | 17550 | 17610 | 17540 | 542 |
| 285 | 20250415 | 140000 | 2072211635 | 17560 | 17570 | 17590 | 17560 | 213 |
| 286 | 20250415 | 135900 | 2068468935 | 17570 | 17580 | 17580 | 17540 | 214 |
| 287 | 20250415 | 135800 | 2064708725 | 17580 | 17580 | 17600 | 17550 | 417 |
| 288 | 20250415 | 135700 | 2057378305 | 17580 | 17590 | 17610 | 17580 | 220 |
| 289 | 20250415 | 135600 | 2053505325 | 17600 | 17620 | 17620 | 17600 | 386 |
| 290 | 20250415 | 135500 | 2046708605 | 17620 | 17600 | 17630 | 17600 | 163 |
| 291 | 20250415 | 135400 | 2043836155 | 17580 | 17580 | 17640 | 17580 | 318 |
| 292 | 20250415 | 135300 | 2038237465 | 17580 | 17570 | 17650 | 17570 | 326 |
| 293 | 20250415 | 135200 | 2032494325 | 17560 | 17610 | 17640 | 17560 | 261 |
| 294 | 20250415 | 135100 | 2027896975 | 17610 | 17620 | 17650 | 17610 | 173 |
| 295 | 20250415 | 135000 | 2024846965 | 17610 | 17600 | 17610 | 17570 | 313 |
| 296 | 20250415 | 134900 | 2019340335 | 17600 | 17650 | 17650 | 17590 | 335 |
| 297 | 20250415 | 134800 | 2013438055 | 17640 | 17630 | 17640 | 17600 | 206 |
| 298 | 20250415 | 134700 | 2009807325 | 17630 | 17630 | 17630 | 17610 | 238 |
| 299 | 20250415 | 134600 | 2005614675 | 17620 | 17610 | 17640 | 17600 | 506 |
| 300 | 20250415 | 134500 | 1996702085 | 17590 | 17570 | 17610 | 17560 | 197 |
| 301 | 20250415 | 134400 | 1993239635 | 17560 | 17570 | 17630 | 17530 | 146 |
| 302 | 20250415 | 134300 | 1990671105 | 17590 | 17590 | 17620 | 17580 | 376 |
| 303 | 20250415 | 134200 | 1984053305 | 17590 | 17600 | 17630 | 17580 | 460 |
| 304 | 20250415 | 134100 | 1975957525 | 17600 | 17570 | 17600 | 17520 | 294 |
| 305 | 20250415 | 134000 | 1970796995 | 17570 | 17570 | 17610 | 17540 | 387 |
| 306 | 20250415 | 133900 | 1963994555 | 17570 | 17540 | 17610 | 17540 | 252 |
| 307 | 20250415 | 133800 | 1959563525 | 17540 | 17540 | 17610 | 17510 | 493 |
| 308 | 20250415 | 133700 | 1950906555 | 17540 | 17540 | 17630 | 17530 | 477 |
| 309 | 20250415 | 133600 | 1942517425 | 17540 | 17560 | 17600 | 17490 | 579 |
| 310 | 20250415 | 133500 | 1932353465 | 17510 | 17520 | 17590 | 17500 | 501 |
| 311 | 20250415 | 133400 | 1923563095 | 17520 | 17480 | 17580 | 17480 | 394 |
| 312 | 20250415 | 133300 | 1916661335 | 17480 | 17490 | 17490 | 17480 | 291 |
| 313 | 20250415 | 133200 | 1911573535 | 17490 | 17490 | 17490 | 17480 | 439 |
| 314 | 20250415 | 133100 | 1903896065 | 17490 | 17490 | 17490 | 17490 | 81 |
| 315 | 20250415 | 133000 | 1902479375 | 17520 | 17500 | 17520 | 17490 | 145 |
| 316 | 20250415 | 132900 | 1899942005 | 17500 | 17520 | 17520 | 17500 | 195 |
| 317 | 20250415 | 132800 | 1896527205 | 17530 | 17510 | 17550 | 17500 | 326 |
| 318 | 20250415 | 132700 | 1890818155 | 17500 | 17520 | 17520 | 17490 | 120 |
| 319 | 20250415 | 132600 | 1888718275 | 17490 | 17500 | 17520 | 17490 | 230 |
| 320 | 20250415 | 132500 | 1884692405 | 17500 | 17500 | 17500 | 17500 | 187 |
| 321 | 20250415 | 132400 | 1881419905 | 17500 | 17510 | 17510 | 17500 | 219 |
| 322 | 20250415 | 132300 | 1877587175 | 17500 | 17530 | 17530 | 17500 | 201 |
| 323 | 20250415 | 132200 | 1874065955 | 17530 | 17490 | 17530 | 17480 | 327 |
| 324 | 20250415 | 132100 | 1868343645 | 17490 | 17500 | 17510 | 17490 | 102 |
| 325 | 20250415 | 132000 | 1866558415 | 17460 | 17470 | 17500 | 17460 | 347 |
| 326 | 20250415 | 131900 | 1860493445 | 17510 | 17470 | 17510 | 17470 | 326 |
| 327 | 20250415 | 131800 | 1854796735 | 17470 | 17490 | 17490 | 17470 | 165 |
| 328 | 20250415 | 131700 | 1851912085 | 17490 | 17460 | 17490 | 17460 | 241 |
| 329 | 20250415 | 131600 | 1847702745 | 17460 | 17460 | 17500 | 17460 | 246 |
| 330 | 20250415 | 131500 | 1843407465 | 17460 | 17480 | 17490 | 17460 | 313 |
| 331 | 20250415 | 131400 | 1837937435 | 17490 | 17490 | 17490 | 17470 | 226 |
| 332 | 20250415 | 131300 | 1833987765 | 17490 | 17490 | 17500 | 17480 | 457 |
| 333 | 20250415 | 131200 | 1825992835 | 17480 | 17500 | 17530 | 17480 | 1248 |
| 334 | 20250415 | 131100 | 1804143075 | 17490 | 17490 | 17490 | 17480 | 335 |
| 335 | 20250415 | 131000 | 1798285925 | 17490 | 17490 | 17490 | 17480 | 140 |
| 336 | 20250415 | 130900 | 1795837525 | 17520 | 17520 | 17520 | 17490 | 237 |
| 337 | 20250415 | 130800 | 1791688255 | 17490 | 17510 | 17510 | 17490 | 316 |
| 338 | 20250415 | 130700 | 1786157415 | 17510 | 17510 | 17510 | 17500 | 266 |
| 339 | 20250415 | 130600 | 1781501055 | 17510 | 17510 | 17510 | 17510 | 277 |
| 340 | 20250415 | 130500 | 1776650785 | 17510 | 17530 | 17560 | 17510 | 989 |
| 341 | 20250415 | 130400 | 1759298595 | 17530 | 17560 | 17560 | 17530 | 718 |
| 342 | 20250415 | 130300 | 1746695835 | 17550 | 17580 | 17580 | 17550 | 453 |
| 343 | 20250415 | 130200 | 1738738025 | 17590 | 17590 | 17590 | 17590 | 8 |
| 344 | 20250415 | 130100 | 1738597305 | 17590 | 17590 | 17590 | 17590 | 90 |
| 345 | 20250415 | 130000 | 1737014205 | 17590 | 17600 | 17600 | 17590 | 98 |
| 346 | 20250415 | 125900 | 1735289655 | 17590 | 17590 | 17590 | 17590 | 0 |
| 347 | 20250415 | 125800 | 1735289655 | 17590 | 17600 | 17600 | 17590 | 402 |
| 348 | 20250415 | 125700 | 1728214995 | 17600 | 17600 | 17600 | 17600 | 0 |
| 349 | 20250415 | 125600 | 1728214995 | 17600 | 17590 | 17620 | 17590 | 107 |
| 350 | 20250415 | 125500 | 1726330235 | 17590 | 17600 | 17600 | 17590 | 91 |
| 351 | 20250415 | 125400 | 1724728745 | 17600 | 17580 | 17600 | 17580 | 196 |
| 352 | 20250415 | 125300 | 1721281805 | 17590 | 17590 | 17590 | 17590 | 14 |
| 353 | 20250415 | 125200 | 1721035545 | 17590 | 17570 | 17590 | 17570 | 91 |
| 354 | 20250415 | 125100 | 1719436615 | 17570 | 17580 | 17580 | 17570 | 80 |
| 355 | 20250415 | 125000 | 1718030355 | 17570 | 17570 | 17590 | 17570 | 322 |
| 356 | 20250415 | 124900 | 1712368695 | 17580 | 17590 | 17590 | 17580 | 18 |
| 357 | 20250415 | 124800 | 1712052155 | 17590 | 17590 | 17590 | 17590 | 40 |
| 358 | 20250415 | 124700 | 1711348555 | 17590 | 17620 | 17620 | 17590 | 485 |
| 359 | 20250415 | 124600 | 1702806905 | 17650 | 17650 | 17650 | 17650 | 0 |
| 360 | 20250415 | 124500 | 1702806905 | 17650 | 17620 | 17650 | 17620 | 158 |
| 361 | 20250415 | 124400 | 1700022915 | 17660 | 17620 | 17660 | 17620 | 140 |
| 362 | 20250415 | 124300 | 1697556065 | 17620 | 17620 | 17620 | 17620 | 0 |
| 363 | 20250415 | 124200 | 1697556065 | 17620 | 17660 | 17660 | 17590 | 402 |
| 364 | 20250415 | 124100 | 1690474645 | 17630 | 17600 | 17650 | 17600 | 455 |
| 365 | 20250415 | 124000 | 1682451225 | 17620 | 17580 | 17620 | 17580 | 302 |
| 366 | 20250415 | 123900 | 1677134335 | 17590 | 17550 | 17590 | 17550 | 188 |
| 367 | 20250415 | 123800 | 1673831945 | 17550 | 17550 | 17580 | 17550 | 59 |
| 368 | 20250415 | 123700 | 1672795095 | 17550 | 17560 | 17560 | 17550 | 160 |
| 369 | 20250415 | 123600 | 1669985645 | 17550 | 17550 | 17550 | 17550 | 90 |
| 370 | 20250415 | 123500 | 1668406145 | 17550 | 17590 | 17590 | 17550 | 123 |
| 371 | 20250415 | 123400 | 1666243495 | 17590 | 17590 | 17590 | 17590 | 12 |
| 372 | 20250415 | 123300 | 1666032415 | 17590 | 17610 | 17610 | 17590 | 58 |
| 373 | 20250415 | 123200 | 1665011655 | 17610 | 17610 | 17610 | 17610 | 10 |
| 374 | 20250415 | 123100 | 1664835555 | 17600 | 17570 | 17600 | 17550 | 144 |
| 375 | 20250415 | 123000 | 1662304605 | 17570 | 17580 | 17590 | 17570 | 112 |
| 376 | 20250415 | 122900 | 1660335365 | 17590 | 17570 | 17590 | 17570 | 20 |
| 377 | 20250415 | 122800 | 1659983835 | 17570 | 17560 | 17570 | 17540 | 466 |
| 378 | 20250415 | 122700 | 1651804515 | 17550 | 17550 | 17560 | 17540 | 204 |
| 379 | 20250415 | 122600 | 1648224235 | 17550 | 17530 | 17550 | 17530 | 70 |
| 380 | 20250415 | 122500 | 1646996455 | 17530 | 17530 | 17530 | 17530 | 20 |
| 381 | 20250415 | 122400 | 1646645855 | 17520 | 17530 | 17540 | 17520 | 141 |
| 382 | 20250415 | 122300 | 1644174095 | 17530 | 17530 | 17530 | 17520 | 150 |
| 383 | 20250415 | 122200 | 1641544705 | 17530 | 17530 | 17530 | 17530 | 10 |
| 384 | 20250415 | 122100 | 1641369405 | 17520 | 17540 | 17550 | 17520 | 322 |
| 385 | 20250415 | 122000 | 1635722515 | 17530 | 17500 | 17530 | 17500 | 123 |
| 386 | 20250415 | 121900 | 1633568735 | 17500 | 17520 | 17520 | 17500 | 46 |
| 387 | 20250415 | 121800 | 1632763345 | 17520 | 17530 | 17530 | 17510 | 160 |
| 388 | 20250415 | 121700 | 1629959885 | 17530 | 17530 | 17540 | 17510 | 242 |
| 389 | 20250415 | 121600 | 1625718325 | 17540 | 17530 | 17540 | 17530 | 117 |
| 390 | 20250415 | 121500 | 1623666295 | 17530 | 17540 | 17540 | 17530 | 71 |
| 391 | 20250415 | 121400 | 1622421635 | 17550 | 17520 | 17550 | 17520 | 127 |
| 392 | 20250415 | 121300 | 1620196365 | 17510 | 17500 | 17520 | 17450 | 1834 |
| 393 | 20250415 | 121200 | 1588113345 | 17510 | 17520 | 17520 | 17460 | 2391 |
| 394 | 20250415 | 121100 | 1546280395 | 17520 | 17550 | 17550 | 17520 | 485 |
| 395 | 20250415 | 121000 | 1537777665 | 17550 | 17560 | 17560 | 17550 | 233 |
| 396 | 20250415 | 120900 | 1533686455 | 17550 | 17510 | 17560 | 17500 | 299 |
| 397 | 20250415 | 120800 | 1528447495 | 17510 | 17510 | 17530 | 17510 | 156 |
| 398 | 20250415 | 120700 | 1525714105 | 17500 | 17500 | 17500 | 17490 | 176 |
| 399 | 20250415 | 120600 | 1522634125 | 17490 | 17510 | 17520 | 17490 | 119 |
| 400 | 20250415 | 120500 | 1520550615 | 17470 | 17510 | 17510 | 17470 | 1367 |
| 401 | 20250415 | 120400 | 1496632735 | 17510 | 17510 | 17510 | 17510 | 64 |
| 402 | 20250415 | 120300 | 1495512095 | 17530 | 17530 | 17530 | 17530 | 1 |
| 403 | 20250415 | 120200 | 1495494565 | 17500 | 17500 | 17500 | 17500 | 100 |
| 404 | 20250415 | 120100 | 1493744565 | 17500 | 17520 | 17520 | 17480 | 460 |
| 405 | 20250415 | 120000 | 1485693175 | 17520 | 17520 | 17520 | 17520 | 93 |
| 406 | 20250415 | 115900 | 1484063815 | 17520 | 17520 | 17520 | 17520 | 4 |
| 407 | 20250415 | 115800 | 1483993735 | 17520 | 17500 | 17520 | 17470 | 194 |
| 408 | 20250415 | 115700 | 1480598475 | 17470 | 17490 | 17510 | 17470 | 132 |
| 409 | 20250415 | 115600 | 1478289635 | 17480 | 17490 | 17490 | 17480 | 89 |
| 410 | 20250415 | 115500 | 1476733195 | 17490 | 17490 | 17510 | 17490 | 68 |
| 411 | 20250415 | 115400 | 1475543335 | 17510 | 17510 | 17510 | 17510 | 2 |
| 412 | 20250415 | 115300 | 1475508315 | 17510 | 17500 | 17510 | 17460 | 156 |
| 413 | 20250415 | 115200 | 1472779415 | 17500 | 17500 | 17500 | 17500 | 66 |
| 414 | 20250415 | 115100 | 1471624415 | 17460 | 17470 | 17470 | 17460 | 90 |
| 415 | 20250415 | 115000 | 1470052805 | 17460 | 17460 | 17460 | 17460 | 10 |
| 416 | 20250415 | 114900 | 1469878205 | 17460 | 17470 | 17470 | 17460 | 760 |
| 417 | 20250415 | 114800 | 1456606195 | 17470 | 17510 | 17520 | 17460 | 3005 |
| 418 | 20250415 | 114700 | 1404125895 | 17470 | 17480 | 17500 | 17470 | 302 |
| 419 | 20250415 | 114600 | 1398844835 | 17490 | 17490 | 17490 | 17470 | 15 |
| 420 | 20250415 | 114500 | 1398582565 | 17470 | 17470 | 17500 | 17470 | 230 |
| 421 | 20250415 | 114400 | 1394560565 | 17460 | 17460 | 17460 | 17460 | 10 |
| 422 | 20250415 | 114300 | 1394385965 | 17460 | 17490 | 17500 | 17460 | 316 |
| 423 | 20250415 | 114200 | 1388857635 | 17490 | 17490 | 17500 | 17460 | 192 |
| 424 | 20250415 | 114100 | 1385500125 | 17460 | 17460 | 17480 | 17450 | 220 |
| 425 | 20250415 | 114000 | 1381656955 | 17450 | 17490 | 17490 | 17450 | 667 |
| 426 | 20250415 | 113900 | 1370000115 | 17490 | 17490 | 17490 | 17490 | 49 |
| 427 | 20250415 | 113800 | 1369143105 | 17500 | 17500 | 17500 | 17500 | 96 |
| 428 | 20250415 | 113700 | 1367463105 | 17510 | 17510 | 17510 | 17510 | 28 |
| 429 | 20250415 | 113600 | 1366972825 | 17520 | 17510 | 17520 | 17500 | 244 |
| 430 | 20250415 | 113500 | 1362699375 | 17520 | 17520 | 17520 | 17520 | 43 |
| 431 | 20250415 | 113400 | 1361946015 | 17520 | 17510 | 17520 | 17480 | 72 |
| 432 | 20250415 | 113300 | 1360685335 | 17490 | 17530 | 17530 | 17490 | 396 |
| 433 | 20250415 | 113200 | 1353752685 | 17520 | 17540 | 17540 | 17520 | 539 |
| 434 | 20250415 | 113100 | 1344301005 | 17530 | 17530 | 17530 | 17530 | 0 |
| 435 | 20250415 | 113000 | 1344301005 | 17530 | 17530 | 17530 | 17530 | 101 |
| 436 | 20250415 | 112900 | 1342530475 | 17520 | 17560 | 17580 | 17500 | 265 |
| 437 | 20250415 | 112800 | 1337875265 | 17560 | 17520 | 17560 | 17500 | 275 |
| 438 | 20250415 | 112700 | 1333052915 | 17520 | 17560 | 17560 | 17520 | 177 |
| 439 | 20250415 | 112600 | 1329949465 | 17560 | 17570 | 17570 | 17560 | 123 |
| 440 | 20250415 | 112500 | 1327789325 | 17570 | 17550 | 17570 | 17550 | 350 |
| 441 | 20250415 | 112400 | 1321642795 | 17550 | 17560 | 17560 | 17550 | 172 |
| 442 | 20250415 | 112300 | 1318623065 | 17570 | 17580 | 17580 | 17570 | 116 |
| 443 | 20250415 | 112200 | 1316584135 | 17580 | 17580 | 17580 | 17580 | 42 |
| 444 | 20250415 | 112100 | 1315845775 | 17580 | 17600 | 17600 | 17580 | 181 |
| 445 | 20250415 | 112000 | 1312662015 | 17610 | 17590 | 17610 | 17590 | 130 |
| 446 | 20250415 | 111900 | 1310374665 | 17590 | 17610 | 17610 | 17590 | 52 |
| 447 | 20250415 | 111800 | 1309459125 | 17620 | 17620 | 17620 | 17620 | 0 |
| 448 | 20250415 | 111700 | 1309459125 | 17620 | 17600 | 17620 | 17590 | 304 |
| 449 | 20250415 | 111600 | 1304108005 | 17600 | 17600 | 17600 | 17600 | 0 |
| 450 | 20250415 | 111500 | 1304108005 | 17600 | 17600 | 17600 | 17600 | 0 |
| 451 | 20250415 | 111400 | 1304108005 | 17600 | 17590 | 17610 | 17580 | 763 |
| 452 | 20250415 | 111300 | 1290686565 | 17590 | 17580 | 17590 | 17580 | 85 |
| 453 | 20250415 | 111200 | 1289192255 | 17580 | 17590 | 17590 | 17580 | 26 |
| 454 | 20250415 | 111100 | 1288735035 | 17580 | 17590 | 17590 | 17580 | 180 |
| 455 | 20250415 | 111000 | 1285569575 | 17580 | 17580 | 17580 | 17580 | 13 |
| 456 | 20250415 | 110900 | 1285341035 | 17580 | 17590 | 17590 | 17580 | 124 |
| 457 | 20250415 | 110800 | 1283160105 | 17590 | 17590 | 17590 | 17590 | 93 |
| 458 | 20250415 | 110700 | 1281524235 | 17590 | 17580 | 17600 | 17580 | 88 |
| 459 | 20250415 | 110600 | 1279976195 | 17570 | 17590 | 17590 | 17570 | 83 |
| 460 | 20250415 | 110500 | 1278516865 | 17560 | 17600 | 17600 | 17560 | 198 |
| 461 | 20250415 | 110400 | 1275033345 | 17600 | 17600 | 17600 | 17600 | 0 |
| 462 | 20250415 | 110300 | 1275033345 | 17600 | 17580 | 17600 | 17570 | 201 |
| 463 | 20250415 | 110200 | 1271499415 | 17580 | 17590 | 17590 | 17570 | 103 |
| 464 | 20250415 | 110100 | 1269688155 | 17590 | 17560 | 17590 | 17560 | 115 |
| 465 | 20250415 | 110000 | 1267665635 | 17570 | 17630 | 17630 | 17570 | 167 |
| 466 | 20250415 | 105900 | 1264728155 | 17610 | 17610 | 17610 | 17610 | 10 |
| 467 | 20250415 | 105800 | 1264552055 | 17610 | 17620 | 17630 | 17610 | 32 |
| 468 | 20250415 | 105700 | 1263988045 | 17590 | 17650 | 17650 | 17580 | 946 |
| 469 | 20250415 | 105600 | 1247332835 | 17650 | 17650 | 17650 | 17650 | 0 |
| 470 | 20250415 | 105500 | 1247332835 | 17650 | 17640 | 17650 | 17640 | 6 |
| 471 | 20250415 | 105400 | 1247226945 | 17620 | 17630 | 17640 | 17620 | 269 |
| 472 | 20250415 | 105300 | 1242482745 | 17630 | 17630 | 17630 | 17630 | 108 |
| 473 | 20250415 | 105200 | 1240578705 | 17640 | 17640 | 17640 | 17640 | 111 |
| 474 | 20250415 | 105100 | 1238620665 | 17640 | 17640 | 17650 | 17640 | 97 |
| 475 | 20250415 | 105000 | 1236909415 | 17640 | 17640 | 17650 | 17630 | 183 |
| 476 | 20250415 | 104900 | 1233680605 | 17640 | 17650 | 17650 | 17640 | 66 |
| 477 | 20250415 | 104800 | 1232515845 | 17650 | 17630 | 17650 | 17630 | 35 |
| 478 | 20250415 | 104700 | 1231898195 | 17620 | 17640 | 17640 | 17600 | 328 |
| 479 | 20250415 | 104600 | 1226118945 | 17640 | 17640 | 17640 | 17640 | 150 |
| 480 | 20250415 | 104500 | 1223472945 | 17640 | 17640 | 17640 | 17640 | 46 |
| 481 | 20250415 | 104400 | 1222661505 | 17630 | 17660 | 17670 | 17630 | 150 |
| 482 | 20250415 | 104300 | 1220013325 | 17660 | 17630 | 17660 | 17630 | 31 |
| 483 | 20250415 | 104200 | 1219466165 | 17630 | 17650 | 17650 | 17630 | 170 |
| 484 | 20250415 | 104100 | 1216466105 | 17630 | 17630 | 17640 | 17620 | 328 |
| 485 | 20250415 | 104000 | 1210683335 | 17630 | 17680 | 17680 | 17630 | 190 |
| 486 | 20250415 | 103900 | 1207331195 | 17690 | 17690 | 17690 | 17690 | 29 |
| 487 | 20250415 | 103800 | 1206818185 | 17640 | 17640 | 17640 | 17640 | 10 |
| 488 | 20250415 | 103700 | 1206641785 | 17630 | 17670 | 17700 | 17630 | 852 |
| 489 | 20250415 | 103600 | 1191581165 | 17640 | 17680 | 17680 | 17640 | 241 |
| 490 | 20250415 | 103500 | 1187326735 | 17650 | 17640 | 17670 | 17640 | 129 |
| 491 | 20250415 | 103400 | 1185048085 | 17640 | 17650 | 17650 | 17640 | 231 |
| 492 | 20250415 | 103300 | 1180973035 | 17670 | 17670 | 17670 | 17670 | 117 |
| 493 | 20250415 | 103200 | 1178905645 | 17680 | 17680 | 17680 | 17680 | 30 |
| 494 | 20250415 | 103100 | 1178375245 | 17680 | 17690 | 17690 | 17680 | 42 |
| 495 | 20250415 | 103000 | 1177632435 | 17700 | 17700 | 17700 | 17610 | 668 |
| 496 | 20250415 | 102900 | 1165813575 | 17610 | 17620 | 17700 | 17610 | 694 |
| 497 | 20250415 | 102800 | 1153559845 | 17620 | 17650 | 17700 | 17610 | 889 |
| 498 | 20250415 | 102700 | 1137855065 | 17610 | 17650 | 17650 | 17590 | 458 |
| 499 | 20250415 | 102600 | 1129779465 | 17580 | 17530 | 17650 | 17500 | 2008 |
| 500 | 20250415 | 102500 | 1094519655 | 17530 | 17490 | 17530 | 17490 | 170 |
| 501 | 20250415 | 102400 | 1091545675 | 17490 | 17470 | 17490 | 17470 | 130 |
| 502 | 20250415 | 102300 | 1089273585 | 17460 | 17450 | 17470 | 17450 | 141 |
| 503 | 20250415 | 102200 | 1086811165 | 17450 | 17450 | 17450 | 17440 | 182 |
| 504 | 20250415 | 102100 | 1083635785 | 17450 | 17420 | 17450 | 17420 | 310 |
| 505 | 20250415 | 102000 | 1078230175 | 17410 | 17400 | 17410 | 17400 | 219 |
| 506 | 20250415 | 101900 | 1074417815 | 17400 | 17350 | 17400 | 17340 | 256 |
| 507 | 20250415 | 101800 | 1069973045 | 17340 | 17400 | 17400 | 17340 | 483 |
| 508 | 20250415 | 101700 | 1061586395 | 17410 | 17390 | 17410 | 17380 | 507 |
| 509 | 20250415 | 101600 | 1052766895 | 17400 | 17480 | 17490 | 17340 | 5761 |
| 510 | 20250415 | 101500 | 952510885 | 17450 | 17460 | 17460 | 17450 | 95 |
| 511 | 20250415 | 101400 | 950852345 | 17450 | 17440 | 17450 | 17440 | 38 |
| 512 | 20250415 | 101300 | 950189585 | 17440 | 17440 | 17480 | 17430 | 421 |
| 513 | 20250415 | 101200 | 942843605 | 17450 | 17510 | 17520 | 17450 | 1999 |
| 514 | 20250415 | 101100 | 907919655 | 17500 | 17500 | 17500 | 17500 | 116 |
| 515 | 20250415 | 101000 | 905889655 | 17490 | 17470 | 17530 | 17460 | 3722 |
| 516 | 20250415 | 100900 | 840865025 | 17460 | 17490 | 17510 | 17460 | 693 |
| 517 | 20250415 | 100800 | 828755635 | 17490 | 17500 | 17500 | 17490 | 373 |
| 518 | 20250415 | 100700 | 822229105 | 17490 | 17510 | 17510 | 17470 | 643 |
| 519 | 20250415 | 100600 | 810980865 | 17510 | 17520 | 17520 | 17500 | 257 |
| 520 | 20250415 | 100500 | 806480355 | 17520 | 17520 | 17520 | 17470 | 1167 |
| 521 | 20250415 | 100400 | 786068595 | 17530 | 17520 | 17530 | 17520 | 187 |
| 522 | 20250415 | 100300 | 782791225 | 17520 | 17530 | 17530 | 17500 | 885 |
| 523 | 20250415 | 100200 | 767289175 | 17540 | 17540 | 17540 | 17540 | 18 |
| 524 | 20250415 | 100100 | 766973455 | 17520 | 17540 | 17550 | 17520 | 599 |
| 525 | 20250415 | 100000 | 756470655 | 17540 | 17550 | 17550 | 17520 | 52 |
| 526 | 20250415 | 095900 | 755558835 | 17550 | 17540 | 17550 | 17530 | 377 |
| 527 | 20250415 | 095800 | 748944975 | 17530 | 17540 | 17540 | 17530 | 102 |
| 528 | 20250415 | 095700 | 747156735 | 17540 | 17540 | 17540 | 17530 | 119 |
| 529 | 20250415 | 095600 | 745069575 | 17535 | 17540 | 17540 | 17530 | 42 |
| 530 | 20250415 | 095500 | 744333070 | 17560 | 17550 | 17560 | 17550 | 67 |
| 531 | 20250415 | 095400 | 743156640 | 17560 | 17550 | 17560 | 17540 | 172 |
| 532 | 20250415 | 095300 | 740137880 | 17540 | 17540 | 17540 | 17540 | 122 |
| 533 | 20250415 | 095200 | 737998000 | 17540 | 17550 | 17550 | 17540 | 257 |
| 534 | 20250415 | 095100 | 733488270 | 17530 | 17560 | 17560 | 17530 | 390 |
| 535 | 20250415 | 095000 | 726647570 | 17560 | 17540 | 17560 | 17530 | 147 |
| 536 | 20250415 | 094900 | 724069200 | 17540 | 17530 | 17560 | 17530 | 212 |
| 537 | 20250415 | 094800 | 720349240 | 17530 | 17530 | 17530 | 17520 | 209 |
| 538 | 20250415 | 094700 | 716686260 | 17520 | 17530 | 17530 | 17520 | 39 |
| 539 | 20250415 | 094600 | 716002840 | 17540 | 17550 | 17550 | 17540 | 118 |
| 540 | 20250415 | 094500 | 713932730 | 17550 | 17530 | 17550 | 17530 | 556 |
| 541 | 20250415 | 094400 | 704177660 | 17530 | 17520 | 17530 | 17520 | 153 |
| 542 | 20250415 | 094300 | 701496820 | 17520 | 17550 | 17550 | 17520 | 51 |
| 543 | 20250415 | 094200 | 700602890 | 17550 | 17480 | 17550 | 17460 | 1328 |
| 544 | 20250415 | 094100 | 677385390 | 17480 | 17490 | 17490 | 17480 | 107 |
| 545 | 20250415 | 094000 | 675514950 | 17500 | 17490 | 17500 | 17470 | 591 |
| 546 | 20250415 | 093900 | 665183210 | 17520 | 17500 | 17530 | 17500 | 1187 |
| 547 | 20250415 | 093800 | 644408190 | 17530 | 17510 | 17530 | 17490 | 609 |
| 548 | 20250415 | 093700 | 633749230 | 17500 | 17530 | 17560 | 17500 | 337 |
| 549 | 20250415 | 093600 | 627844390 | 17530 | 17580 | 17580 | 17490 | 1583 |
| 550 | 20250415 | 093500 | 600125360 | 17560 | 17590 | 17590 | 17510 | 776 |
| 551 | 20250415 | 093400 | 586510460 | 17530 | 17620 | 17620 | 17330 | 2591 |
| 552 | 20250415 | 093300 | 541195500 | 17630 | 17650 | 17660 | 17520 | 5337 |
| 553 | 20250415 | 093200 | 447614170 | 17650 | 17650 | 17650 | 17590 | 327 |
| 554 | 20250415 | 093100 | 441857350 | 17600 | 17680 | 17680 | 17590 | 1289 |
| 555 | 20250415 | 093000 | 419160910 | 17610 | 17690 | 17720 | 17610 | 1196 |
| 556 | 20250415 | 092900 | 398027850 | 17680 | 17720 | 17720 | 17620 | 1429 |
| 557 | 20250415 | 092800 | 372790330 | 17710 | 17670 | 17720 | 17670 | 49 |
| 558 | 20250415 | 092700 | 371923030 | 17670 | 17830 | 17830 | 17670 | 4676 |
| 559 | 20250415 | 092600 | 289083020 | 17780 | 17840 | 17840 | 17750 | 515 |
| 560 | 20250415 | 092500 | 279929640 | 17740 | 17800 | 17870 | 17710 | 5182 |
| 561 | 20250415 | 092400 | 187855400 | 17810 | 17830 | 17830 | 17780 | 935 |
| 562 | 20250415 | 092300 | 171201270 | 17850 | 17840 | 17850 | 17830 | 4 |
| 563 | 20250415 | 092200 | 171129920 | 17830 | 17960 | 17960 | 17820 | 2558 |
| 564 | 20250415 | 092100 | 125387840 | 17960 | 17960 | 17960 | 17960 | 9 |
| 565 | 20250415 | 092000 | 125226200 | 17960 | 18020 | 18020 | 17920 | 1412 |
| 566 | 20250415 | 091900 | 99866050 | 18010 | 18010 | 18010 | 18010 | 0 |
| 567 | 20250415 | 091800 | 99866050 | 18010 | 18020 | 18070 | 18010 | 401 |
| 568 | 20250415 | 091700 | 92633620 | 18030 | 18030 | 18030 | 18030 | 5 |
| 569 | 20250415 | 091600 | 92543470 | 18030 | 17990 | 18030 | 17990 | 4 |
| 570 | 20250415 | 091500 | 92471390 | 18030 | 18030 | 18030 | 17980 | 24 |
| 571 | 20250415 | 091400 | 92039170 | 18020 | 18020 | 18020 | 18020 | 52 |
| 572 | 20250415 | 091300 | 91102130 | 17980 | 18000 | 18020 | 17980 | 75 |
| 573 | 20250415 | 091200 | 89751200 | 18000 | 17990 | 18000 | 17970 | 251 |
| 574 | 20250415 | 091100 | 85238700 | 18030 | 17990 | 18040 | 17980 | 263 |
| 575 | 20250415 | 091000 | 80507160 | 17990 | 18000 | 18000 | 17990 | 43 |
| 576 | 20250415 | 090900 | 79733260 | 18050 | 18000 | 18050 | 18000 | 365 |
| 577 | 20250415 | 090800 | 73160890 | 18000 | 18010 | 18010 | 18000 | 1772 |
| 578 | 20250415 | 090700 | 41263890 | 18000 | 18030 | 18030 | 18000 | 636 |
| 579 | 20250415 | 090600 | 29811550 | 18030 | 18020 | 18030 | 18020 | 95 |
| 580 | 20250415 | 090500 | 28099580 | 18100 | 18100 | 18100 | 18100 | 0 |
| 581 | 20250415 | 090400 | 28099580 | 18100 | 18100 | 18100 | 18100 | 0 |
| 582 | 20250415 | 090300 | 28099580 | 18100 | 17950 | 18100 | 17950 | 409 |
| 583 | 20250415 | 090200 | 20725860 | 17980 | 18060 | 18060 | 17970 | 699 |
| 584 | 20250415 | 090100 | 8155830 | 18050 | 18050 | 18060 | 18050 | 71 |
| 585 | 20250415 | 090000 | 6874240 | 18100 | 18090 | 18100 | 18090 | 380 |