30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 181600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 3 | 20250424 | 181500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 4 | 20250424 | 181400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 5 | 20250424 | 181300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 6 | 20250424 | 181200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 7 | 20250424 | 181100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 8 | 20250424 | 181000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 9 | 20250424 | 180900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 10 | 20250424 | 180800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 11 | 20250424 | 180700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 12 | 20250424 | 180600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 13 | 20250424 | 180500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 14 | 20250424 | 180400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 15 | 20250424 | 180300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 16 | 20250424 | 180200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 17 | 20250424 | 180100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 18 | 20250424 | 180000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 19 | 20250424 | 175900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 20 | 20250424 | 175800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 21 | 20250424 | 175700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 22 | 20250424 | 175600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 23 | 20250424 | 175500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 24 | 20250424 | 175400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 25 | 20250424 | 175300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 26 | 20250424 | 175200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 27 | 20250424 | 175100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 28 | 20250424 | 175000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 29 | 20250424 | 174900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 30 | 20250424 | 174800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 31 | 20250424 | 174700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 32 | 20250424 | 174600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 33 | 20250424 | 174500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 34 | 20250424 | 174400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 35 | 20250424 | 174300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 36 | 20250424 | 174200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 37 | 20250424 | 174100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 38 | 20250424 | 174000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 39 | 20250424 | 173900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 40 | 20250424 | 173800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 41 | 20250424 | 173700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 42 | 20250424 | 173600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 43 | 20250424 | 173500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 44 | 20250424 | 173400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 45 | 20250424 | 173300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 46 | 20250424 | 173200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 47 | 20250424 | 173100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 48 | 20250424 | 173000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 49 | 20250424 | 172900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 50 | 20250424 | 172800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 51 | 20250424 | 172700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 52 | 20250424 | 172600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 53 | 20250424 | 172500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 54 | 20250424 | 172400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 55 | 20250424 | 172300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 56 | 20250424 | 172200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 57 | 20250424 | 172100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 58 | 20250424 | 172000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 59 | 20250424 | 171900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 60 | 20250424 | 171800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 61 | 20250424 | 171700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 62 | 20250424 | 171600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 63 | 20250424 | 171500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 64 | 20250424 | 171400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 65 | 20250424 | 171300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 66 | 20250424 | 171200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 67 | 20250424 | 171100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 68 | 20250424 | 171000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 69 | 20250424 | 170900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 70 | 20250424 | 170800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 71 | 20250424 | 170700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 72 | 20250424 | 170600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 73 | 20250424 | 170500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 74 | 20250424 | 170400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 75 | 20250424 | 170300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 76 | 20250424 | 170200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 77 | 20250424 | 170100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 78 | 20250424 | 170000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 79 | 20250424 | 165900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 80 | 20250424 | 165800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 81 | 20250424 | 165700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 82 | 20250424 | 165600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 83 | 20250424 | 165500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 84 | 20250424 | 165400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 85 | 20250424 | 165300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 86 | 20250424 | 165200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 87 | 20250424 | 165100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 88 | 20250424 | 165000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 89 | 20250424 | 164900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 90 | 20250424 | 164800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 91 | 20250424 | 164700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 92 | 20250424 | 164600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 93 | 20250424 | 164500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 94 | 20250424 | 164400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 95 | 20250424 | 164300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 96 | 20250424 | 164200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 97 | 20250424 | 164100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 98 | 20250424 | 164000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 99 | 20250424 | 163900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 100 | 20250424 | 163800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 101 | 20250424 | 163700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 102 | 20250424 | 163600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 103 | 20250424 | 163500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 104 | 20250424 | 163400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 105 | 20250424 | 163300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 106 | 20250424 | 163200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 107 | 20250424 | 163100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 108 | 20250424 | 163000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 109 | 20250424 | 162900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 110 | 20250424 | 162800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 111 | 20250424 | 162700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 112 | 20250424 | 162600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 113 | 20250424 | 162500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 114 | 20250424 | 162400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 115 | 20250424 | 162300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 116 | 20250424 | 162200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 117 | 20250424 | 162100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 118 | 20250424 | 162000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 119 | 20250424 | 161900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 120 | 20250424 | 161800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 121 | 20250424 | 161700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 122 | 20250424 | 161600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 123 | 20250424 | 161500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 124 | 20250424 | 161400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 125 | 20250424 | 161300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 126 | 20250424 | 161200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 127 | 20250424 | 161100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 128 | 20250424 | 161000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 129 | 20250424 | 160900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 130 | 20250424 | 160800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 131 | 20250424 | 160700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 132 | 20250424 | 160600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 133 | 20250424 | 160500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 134 | 20250424 | 160400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 135 | 20250424 | 160300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 136 | 20250424 | 160200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 137 | 20250424 | 160100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 138 | 20250424 | 160000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 139 | 20250424 | 155900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 140 | 20250424 | 155800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 141 | 20250424 | 155700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 142 | 20250424 | 155600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 143 | 20250424 | 155500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 144 | 20250424 | 155400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 145 | 20250424 | 155300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 146 | 20250424 | 155200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 147 | 20250424 | 155100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 148 | 20250424 | 155000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 149 | 20250424 | 154900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 150 | 20250424 | 154800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 151 | 20250424 | 154700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 152 | 20250424 | 154600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 153 | 20250424 | 154500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 154 | 20250424 | 154400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 155 | 20250424 | 154300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 156 | 20250424 | 154200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 157 | 20250424 | 154100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 158 | 20250424 | 154000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 159 | 20250424 | 153900 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 160 | 20250424 | 153800 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 161 | 20250424 | 153700 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 162 | 20250424 | 153600 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 163 | 20250424 | 153500 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 164 | 20250424 | 153400 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 165 | 20250424 | 153300 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 166 | 20250424 | 153200 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 167 | 20250424 | 153100 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 0 |
| 168 | 20250424 | 153000 | 2914745445 | 13610 | 13610 | 13610 | 13610 | 5566 |
| 169 | 20250424 | 152900 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20250424 | 152800 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20250424 | 152700 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20250424 | 152600 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20250424 | 152500 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20250424 | 152400 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20250424 | 152300 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20250424 | 152200 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20250424 | 152100 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20250424 | 152000 | 2838992185 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20250424 | 151900 | 2838992185 | 13640 | 13640 | 13680 | 13640 | 494 |
| 180 | 20250424 | 151800 | 2832251125 | 13660 | 13640 | 13660 | 13640 | 524 |
| 181 | 20250424 | 151700 | 2825101825 | 13640 | 13650 | 13660 | 13640 | 288 |
| 182 | 20250424 | 151600 | 2821171035 | 13660 | 13670 | 13680 | 13650 | 309 |
| 183 | 20250424 | 151500 | 2816946945 | 13690 | 13670 | 13690 | 13670 | 2150 |
| 184 | 20250424 | 151400 | 2787550175 | 13670 | 13670 | 13670 | 13670 | 1099 |
| 185 | 20250424 | 151300 | 2772526845 | 13640 | 13670 | 13690 | 13640 | 458 |
| 186 | 20250424 | 151200 | 2766261535 | 13670 | 13610 | 13670 | 13610 | 540 |
| 187 | 20250424 | 151100 | 2758896895 | 13620 | 13640 | 13640 | 13620 | 523 |
| 188 | 20250424 | 151000 | 2751769265 | 13690 | 13670 | 13690 | 13670 | 500 |
| 189 | 20250424 | 150900 | 2744931555 | 13670 | 13670 | 13670 | 13640 | 20 |
| 190 | 20250424 | 150800 | 2744658545 | 13670 | 13640 | 13670 | 13640 | 118 |
| 191 | 20250424 | 150700 | 2743047325 | 13640 | 13640 | 13640 | 13640 | 110 |
| 192 | 20250424 | 150600 | 2741546925 | 13670 | 13670 | 13670 | 13670 | 182 |
| 193 | 20250424 | 150500 | 2739058985 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20250424 | 150400 | 2739058985 | 13670 | 13630 | 13670 | 13630 | 3900 |
| 195 | 20250424 | 150300 | 2685756005 | 13600 | 13630 | 13640 | 13600 | 178 |
| 196 | 20250424 | 150200 | 2683329255 | 13620 | 13610 | 13620 | 13610 | 256 |
| 197 | 20250424 | 150100 | 2679842685 | 13600 | 13600 | 13600 | 13600 | 121 |
| 198 | 20250424 | 150000 | 2678197085 | 13600 | 13600 | 13600 | 13600 | 77 |
| 199 | 20250424 | 145900 | 2677149885 | 13600 | 13600 | 13600 | 13600 | 114 |
| 200 | 20250424 | 145800 | 2675599485 | 13600 | 13600 | 13600 | 13600 | 500 |
| 201 | 20250424 | 145700 | 2668799485 | 13630 | 13610 | 13630 | 13610 | 344 |
| 202 | 20250424 | 145600 | 2664116425 | 13590 | 13600 | 13600 | 13590 | 124 |
| 203 | 20250424 | 145500 | 2662430035 | 13610 | 13590 | 13610 | 13590 | 6 |
| 204 | 20250424 | 145400 | 2662348475 | 13600 | 13600 | 13600 | 13590 | 378 |
| 205 | 20250424 | 145300 | 2657209895 | 13600 | 13590 | 13600 | 13590 | 341 |
| 206 | 20250424 | 145200 | 2652574005 | 13590 | 13590 | 13590 | 13590 | 50 |
| 207 | 20250424 | 145100 | 2651894505 | 13590 | 13570 | 13590 | 13570 | 4 |
| 208 | 20250424 | 145000 | 2651840205 | 13570 | 13580 | 13590 | 13560 | 787 |
| 209 | 20250424 | 144900 | 2641156535 | 13570 | 13590 | 13590 | 13570 | 974 |
| 210 | 20250424 | 144800 | 2627933195 | 13590 | 13590 | 13590 | 13590 | 1500 |
| 211 | 20250424 | 144700 | 2607548195 | 13590 | 13580 | 13590 | 13580 | 352 |
| 212 | 20250424 | 144600 | 2602764855 | 13580 | 13580 | 13580 | 13580 | 33 |
| 213 | 20250424 | 144500 | 2602316715 | 13590 | 13590 | 13590 | 13590 | 70 |
| 214 | 20250424 | 144400 | 2601365415 | 13570 | 13570 | 13570 | 13570 | 0 |
| 215 | 20250424 | 144300 | 2601365415 | 13570 | 13580 | 13580 | 13570 | 102 |
| 216 | 20250424 | 144200 | 2599980275 | 13590 | 13590 | 13590 | 13590 | 0 |
| 217 | 20250424 | 144100 | 2599980275 | 13590 | 13590 | 13590 | 13590 | 0 |
| 218 | 20250424 | 144000 | 2599980275 | 13590 | 13590 | 13590 | 13590 | 3 |
| 219 | 20250424 | 143900 | 2599939505 | 13580 | 13590 | 13590 | 13580 | 4 |
| 220 | 20250424 | 143800 | 2599885175 | 13580 | 13580 | 13580 | 13580 | 280 |
| 221 | 20250424 | 143700 | 2596082775 | 13580 | 13580 | 13580 | 13580 | 787 |
| 222 | 20250424 | 143600 | 2585395315 | 13570 | 13580 | 13580 | 13570 | 389 |
| 223 | 20250424 | 143500 | 2580116485 | 13580 | 13580 | 13580 | 13580 | 9 |
| 224 | 20250424 | 143400 | 2579994265 | 13580 | 13590 | 13590 | 13580 | 31 |
| 225 | 20250424 | 143300 | 2579573275 | 13590 | 13580 | 13590 | 13580 | 159 |
| 226 | 20250424 | 143200 | 2577414045 | 13580 | 13600 | 13600 | 13580 | 142 |
| 227 | 20250424 | 143100 | 2575485285 | 13590 | 13580 | 13590 | 13580 | 364 |
| 228 | 20250424 | 143000 | 2570542005 | 13580 | 13580 | 13600 | 13570 | 1049 |
| 229 | 20250424 | 142900 | 2556301325 | 13610 | 13610 | 13610 | 13580 | 8 |
| 230 | 20250424 | 142800 | 2556192595 | 13600 | 13600 | 13600 | 13600 | 448 |
| 231 | 20250424 | 142700 | 2550099795 | 13580 | 13600 | 13600 | 13580 | 100 |
| 232 | 20250424 | 142600 | 2548740155 | 13630 | 13630 | 13630 | 13630 | 1 |
| 233 | 20250424 | 142500 | 2548726525 | 13600 | 13600 | 13600 | 13600 | 5 |
| 234 | 20250424 | 142400 | 2548658525 | 13630 | 13630 | 13630 | 13630 | 0 |
| 235 | 20250424 | 142300 | 2548658525 | 13630 | 13610 | 13630 | 13580 | 771 |
| 236 | 20250424 | 142200 | 2538175245 | 13640 | 13640 | 13640 | 13640 | 0 |
| 237 | 20250424 | 142100 | 2538175245 | 13640 | 13640 | 13640 | 13640 | 41 |
| 238 | 20250424 | 142000 | 2537616005 | 13640 | 13640 | 13640 | 13640 | 100 |
| 239 | 20250424 | 141900 | 2536252005 | 13640 | 13630 | 13640 | 13610 | 687 |
| 240 | 20250424 | 141800 | 2526897145 | 13640 | 13640 | 13640 | 13640 | 18 |
| 241 | 20250424 | 141700 | 2526651625 | 13690 | 13640 | 13700 | 13640 | 1754 |
| 242 | 20250424 | 141600 | 2502717565 | 13640 | 13650 | 13650 | 13640 | 468 |
| 243 | 20250424 | 141500 | 2496333835 | 13640 | 13670 | 13670 | 13640 | 365 |
| 244 | 20250424 | 141400 | 2491352515 | 13690 | 13690 | 13690 | 13690 | 0 |
| 245 | 20250424 | 141300 | 2491352515 | 13690 | 13690 | 13690 | 13690 | 0 |
| 246 | 20250424 | 141200 | 2491352515 | 13690 | 13690 | 13690 | 13690 | 0 |
| 247 | 20250424 | 141100 | 2491352515 | 13690 | 13700 | 13700 | 13690 | 110 |
| 248 | 20250424 | 141000 | 2489846415 | 13690 | 13710 | 13710 | 13690 | 215 |
| 249 | 20250424 | 140900 | 2486899065 | 13690 | 13680 | 13690 | 13680 | 105 |
| 250 | 20250424 | 140800 | 2485462615 | 13680 | 13710 | 13710 | 13670 | 309 |
| 251 | 20250424 | 140700 | 2481236185 | 13710 | 13700 | 13710 | 13700 | 528 |
| 252 | 20250424 | 140600 | 2473997605 | 13710 | 13690 | 13710 | 13690 | 377 |
| 253 | 20250424 | 140500 | 2468832975 | 13700 | 13700 | 13700 | 13700 | 20 |
| 254 | 20250424 | 140400 | 2468558975 | 13700 | 13670 | 13700 | 13650 | 519 |
| 255 | 20250424 | 140300 | 2461453935 | 13690 | 13680 | 13690 | 13680 | 170 |
| 256 | 20250424 | 140200 | 2459127635 | 13680 | 13630 | 13680 | 13630 | 3 |
| 257 | 20250424 | 140100 | 2459086695 | 13680 | 13680 | 13680 | 13680 | 0 |
| 258 | 20250424 | 140000 | 2459086695 | 13680 | 13680 | 13680 | 13680 | 0 |
| 259 | 20250424 | 135900 | 2459086695 | 13680 | 13680 | 13680 | 13680 | 0 |
| 260 | 20250424 | 135800 | 2459086695 | 13680 | 13680 | 13680 | 13680 | 0 |
| 261 | 20250424 | 135700 | 2459086695 | 13680 | 13680 | 13680 | 13680 | 67 |
| 262 | 20250424 | 135600 | 2458170135 | 13670 | 13670 | 13670 | 13670 | 43 |
| 263 | 20250424 | 135500 | 2457582325 | 13610 | 13610 | 13610 | 13610 | 32 |
| 264 | 20250424 | 135400 | 2457146805 | 13640 | 13640 | 13640 | 13640 | 729 |
| 265 | 20250424 | 135300 | 2447203245 | 13640 | 13640 | 13640 | 13640 | 8 |
| 266 | 20250424 | 135200 | 2447094125 | 13680 | 13680 | 13680 | 13680 | 517 |
| 267 | 20250424 | 135100 | 2440021565 | 13680 | 13670 | 13680 | 13650 | 591 |
| 268 | 20250424 | 135000 | 2431944375 | 13670 | 13650 | 13670 | 13650 | 727 |
| 269 | 20250424 | 134900 | 2422009085 | 13620 | 13620 | 13620 | 13620 | 4 |
| 270 | 20250424 | 134800 | 2421954605 | 13660 | 13650 | 13660 | 13650 | 351 |
| 271 | 20250424 | 134700 | 2417163415 | 13650 | 13650 | 13650 | 13650 | 1 |
| 272 | 20250424 | 134600 | 2417149765 | 13600 | 13600 | 13600 | 13600 | 134 |
| 273 | 20250424 | 134500 | 2415327365 | 13650 | 13650 | 13650 | 13650 | 30 |
| 274 | 20250424 | 134400 | 2414917865 | 13650 | 13650 | 13650 | 13650 | 0 |
| 275 | 20250424 | 134300 | 2414917865 | 13650 | 13650 | 13650 | 13650 | 0 |
| 276 | 20250424 | 134200 | 2414917865 | 13650 | 13600 | 13650 | 13600 | 28 |
| 277 | 20250424 | 134100 | 2414537015 | 13600 | 13600 | 13600 | 13600 | 27 |
| 278 | 20250424 | 134000 | 2414169815 | 13590 | 13590 | 13590 | 13590 | 27 |
| 279 | 20250424 | 133900 | 2413802885 | 13600 | 13600 | 13600 | 13600 | 26 |
| 280 | 20250424 | 133800 | 2413449285 | 13600 | 13660 | 13670 | 13600 | 86 |
| 281 | 20250424 | 133700 | 2412275605 | 13600 | 13610 | 13610 | 13600 | 297 |
| 282 | 20250424 | 133600 | 2408233695 | 13610 | 13650 | 13670 | 13610 | 106 |
| 283 | 20250424 | 133500 | 2406787275 | 13610 | 13610 | 13670 | 13610 | 72 |
| 284 | 20250424 | 133400 | 2405806695 | 13670 | 13660 | 13670 | 13660 | 218 |
| 285 | 20250424 | 133300 | 2402827745 | 13660 | 13660 | 13660 | 13660 | 10 |
| 286 | 20250424 | 133200 | 2402691145 | 13660 | 13660 | 13660 | 13660 | 16 |
| 287 | 20250424 | 133100 | 2402472585 | 13660 | 13660 | 13660 | 13660 | 0 |
| 288 | 20250424 | 133000 | 2402472585 | 13660 | 13660 | 13660 | 13660 | 1 |
| 289 | 20250424 | 132900 | 2402458925 | 13670 | 13670 | 13670 | 13670 | 0 |
| 290 | 20250424 | 132800 | 2402458925 | 13670 | 13670 | 13670 | 13670 | 0 |
| 291 | 20250424 | 132700 | 2402458925 | 13670 | 13670 | 13670 | 13670 | 1 |
| 292 | 20250424 | 132600 | 2402445255 | 13670 | 13630 | 13670 | 13590 | 21 |
| 293 | 20250424 | 132500 | 2402159495 | 13680 | 13680 | 13680 | 13680 | 0 |
| 294 | 20250424 | 132400 | 2402159495 | 13680 | 13610 | 13680 | 13610 | 2122 |
| 295 | 20250424 | 132300 | 2373162075 | 13610 | 13610 | 13610 | 13610 | 1 |
| 296 | 20250424 | 132200 | 2373148465 | 13620 | 13620 | 13620 | 13620 | 0 |
| 297 | 20250424 | 132100 | 2373148465 | 13620 | 13620 | 13620 | 13620 | 0 |
| 298 | 20250424 | 132000 | 2373148465 | 13620 | 13620 | 13620 | 13620 | 5 |
| 299 | 20250424 | 131900 | 2373080365 | 13620 | 13590 | 13620 | 13590 | 31 |
| 300 | 20250424 | 131800 | 2372659045 | 13610 | 13610 | 13610 | 13610 | 61 |
| 301 | 20250424 | 131700 | 2371828835 | 13590 | 13590 | 13600 | 13580 | 1367 |
| 302 | 20250424 | 131600 | 2353251685 | 13590 | 13590 | 13590 | 13590 | 8 |
| 303 | 20250424 | 131500 | 2353142965 | 13600 | 13590 | 13600 | 13590 | 111 |
| 304 | 20250424 | 131400 | 2351634455 | 13590 | 13590 | 13590 | 13590 | 4 |
| 305 | 20250424 | 131300 | 2351580095 | 13620 | 13620 | 13620 | 13620 | 0 |
| 306 | 20250424 | 131200 | 2351580095 | 13620 | 13590 | 13620 | 13590 | 260 |
| 307 | 20250424 | 131100 | 2348045765 | 13640 | 13640 | 13640 | 13640 | 0 |
| 308 | 20250424 | 131000 | 2348045765 | 13640 | 13640 | 13640 | 13640 | 0 |
| 309 | 20250424 | 130900 | 2348045765 | 13640 | 13600 | 13640 | 13580 | 105 |
| 310 | 20250424 | 130800 | 2346618765 | 13600 | 13600 | 13600 | 13600 | 25 |
| 311 | 20250424 | 130700 | 2346278765 | 13650 | 13620 | 13650 | 13620 | 291 |
| 312 | 20250424 | 130600 | 2342312135 | 13590 | 13590 | 13590 | 13590 | 113 |
| 313 | 20250424 | 130500 | 2340776465 | 13560 | 13560 | 13560 | 13560 | 15 |
| 314 | 20250424 | 130400 | 2340573065 | 13590 | 13600 | 13630 | 13590 | 128 |
| 315 | 20250424 | 130300 | 2338832125 | 13590 | 13580 | 13590 | 13580 | 139 |
| 316 | 20250424 | 130200 | 2336943815 | 13580 | 13570 | 13580 | 13570 | 196 |
| 317 | 20250424 | 130100 | 2334284015 | 13560 | 13565 | 13570 | 13560 | 332 |
| 318 | 20250424 | 130000 | 2329781350 | 13570 | 13570 | 13570 | 13570 | 3 |
| 319 | 20250424 | 125900 | 2329740640 | 13570 | 13580 | 13580 | 13570 | 179 |
| 320 | 20250424 | 125800 | 2327310780 | 13580 | 13580 | 13580 | 13580 | 27 |
| 321 | 20250424 | 125700 | 2326944120 | 13580 | 13600 | 13600 | 13580 | 130 |
| 322 | 20250424 | 125600 | 2325176140 | 13610 | 13610 | 13610 | 13600 | 43 |
| 323 | 20250424 | 125500 | 2324590930 | 13610 | 13610 | 13610 | 13610 | 0 |
| 324 | 20250424 | 125400 | 2324590930 | 13610 | 13610 | 13620 | 13610 | 28 |
| 325 | 20250424 | 125300 | 2324209800 | 13620 | 13620 | 13620 | 13620 | 2 |
| 326 | 20250424 | 125200 | 2324182560 | 13620 | 13630 | 13630 | 13620 | 251 |
| 327 | 20250424 | 125100 | 2320762430 | 13640 | 13640 | 13640 | 13640 | 1 |
| 328 | 20250424 | 125000 | 2320748790 | 13650 | 13640 | 13650 | 13640 | 98 |
| 329 | 20250424 | 124900 | 2319412060 | 13650 | 13650 | 13650 | 13650 | 138 |
| 330 | 20250424 | 124800 | 2317528360 | 13650 | 13650 | 13660 | 13640 | 353 |
| 331 | 20250424 | 124700 | 2312710500 | 13650 | 13650 | 13660 | 13650 | 223 |
| 332 | 20250424 | 124600 | 2309665830 | 13650 | 13640 | 13650 | 13630 | 532 |
| 333 | 20250424 | 124500 | 2302406290 | 13630 | 13630 | 13630 | 13630 | 0 |
| 334 | 20250424 | 124400 | 2302406290 | 13630 | 13630 | 13630 | 13630 | 265 |
| 335 | 20250424 | 124300 | 2298794340 | 13620 | 13600 | 13620 | 13600 | 557 |
| 336 | 20250424 | 124200 | 2291213590 | 13570 | 13560 | 13570 | 13560 | 329 |
| 337 | 20250424 | 124100 | 2286749140 | 13570 | 13560 | 13570 | 13560 | 502 |
| 338 | 20250424 | 124000 | 2279937020 | 13540 | 13560 | 13570 | 13540 | 207 |
| 339 | 20250424 | 123900 | 2277131060 | 13530 | 13560 | 13560 | 13530 | 153 |
| 340 | 20250424 | 123800 | 2275056470 | 13530 | 13530 | 13530 | 13530 | 162 |
| 341 | 20250424 | 123700 | 2272864610 | 13530 | 13530 | 13530 | 13530 | 1416 |
| 342 | 20250424 | 123600 | 2253706130 | 13550 | 13550 | 13550 | 13550 | 0 |
| 343 | 20250424 | 123500 | 2253706130 | 13550 | 13550 | 13550 | 13550 | 1 |
| 344 | 20250424 | 123400 | 2253692580 | 13530 | 13530 | 13530 | 13530 | 0 |
| 345 | 20250424 | 123300 | 2253692580 | 13530 | 13530 | 13530 | 13530 | 14 |
| 346 | 20250424 | 123200 | 2253503160 | 13550 | 13550 | 13550 | 13550 | 200 |
| 347 | 20250424 | 123100 | 2250793160 | 13550 | 13550 | 13550 | 13540 | 92 |
| 348 | 20250424 | 123000 | 2249546610 | 13550 | 13550 | 13550 | 13550 | 14 |
| 349 | 20250424 | 122900 | 2249356910 | 13570 | 13570 | 13570 | 13570 | 0 |
| 350 | 20250424 | 122800 | 2249356910 | 13570 | 13560 | 13570 | 13560 | 580 |
| 351 | 20250424 | 122700 | 2241487310 | 13560 | 13560 | 13560 | 13560 | 200 |
| 352 | 20250424 | 122600 | 2238775310 | 13560 | 13560 | 13560 | 13560 | 106 |
| 353 | 20250424 | 122500 | 2237337950 | 13560 | 13560 | 13560 | 13560 | 1 |
| 354 | 20250424 | 122400 | 2237324390 | 13560 | 13560 | 13560 | 13560 | 278 |
| 355 | 20250424 | 122300 | 2233554710 | 13560 | 13560 | 13560 | 13560 | 0 |
| 356 | 20250424 | 122200 | 2233554710 | 13560 | 13560 | 13560 | 13560 | 94 |
| 357 | 20250424 | 122100 | 2232280070 | 13550 | 13550 | 13550 | 13550 | 229 |
| 358 | 20250424 | 122000 | 2229177120 | 13550 | 13540 | 13550 | 13510 | 1900 |
| 359 | 20250424 | 121900 | 2203471480 | 13560 | 13560 | 13560 | 13550 | 302 |
| 360 | 20250424 | 121800 | 2199376370 | 13560 | 13530 | 13560 | 13530 | 273 |
| 361 | 20250424 | 121700 | 2195682530 | 13530 | 13550 | 13550 | 13530 | 662 |
| 362 | 20250424 | 121600 | 2186722790 | 13550 | 13570 | 13570 | 13550 | 215 |
| 363 | 20250424 | 121500 | 2183807870 | 13570 | 13570 | 13570 | 13570 | 0 |
| 364 | 20250424 | 121400 | 2183807870 | 13570 | 13570 | 13570 | 13570 | 11 |
| 365 | 20250424 | 121300 | 2183658600 | 13560 | 13590 | 13590 | 13560 | 5 |
| 366 | 20250424 | 121200 | 2183590680 | 13590 | 13590 | 13590 | 13590 | 1 |
| 367 | 20250424 | 121100 | 2183577090 | 13580 | 13580 | 13580 | 13580 | 0 |
| 368 | 20250424 | 121000 | 2183577090 | 13580 | 13580 | 13580 | 13580 | 10 |
| 369 | 20250424 | 120900 | 2183441290 | 13580 | 13580 | 13580 | 13580 | 3 |
| 370 | 20250424 | 120800 | 2183400550 | 13580 | 13580 | 13580 | 13580 | 0 |
| 371 | 20250424 | 120700 | 2183400550 | 13580 | 13580 | 13580 | 13580 | 10 |
| 372 | 20250424 | 120600 | 2183264750 | 13580 | 13580 | 13580 | 13580 | 136 |
| 373 | 20250424 | 120500 | 2181417870 | 13580 | 13570 | 13580 | 13570 | 7 |
| 374 | 20250424 | 120400 | 2181322830 | 13570 | 13570 | 13570 | 13570 | 350 |
| 375 | 20250424 | 120300 | 2176573330 | 13580 | 13570 | 13580 | 13570 | 3 |
| 376 | 20250424 | 120200 | 2176532600 | 13580 | 13560 | 13580 | 13560 | 1600 |
| 377 | 20250424 | 120100 | 2154820950 | 13570 | 13560 | 13570 | 13560 | 1950 |
| 378 | 20250424 | 120000 | 2128360420 | 13540 | 13540 | 13540 | 13540 | 13 |
| 379 | 20250424 | 115900 | 2128184400 | 13540 | 13540 | 13540 | 13540 | 0 |
| 380 | 20250424 | 115800 | 2128184400 | 13540 | 13540 | 13540 | 13540 | 0 |
| 381 | 20250424 | 115700 | 2128184400 | 13540 | 13570 | 13570 | 13540 | 286 |
| 382 | 20250424 | 115600 | 2124305960 | 13570 | 13560 | 13570 | 13560 | 205 |
| 383 | 20250424 | 115500 | 2121526110 | 13560 | 13540 | 13560 | 13540 | 37 |
| 384 | 20250424 | 115400 | 2121024970 | 13530 | 13530 | 13530 | 13530 | 80 |
| 385 | 20250424 | 115300 | 2119942570 | 13530 | 13530 | 13530 | 13530 | 10 |
| 386 | 20250424 | 115200 | 2119807270 | 13520 | 13520 | 13520 | 13520 | 51 |
| 387 | 20250424 | 115100 | 2119117750 | 13530 | 13520 | 13530 | 13520 | 4 |
| 388 | 20250424 | 115000 | 2119063650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 389 | 20250424 | 114900 | 2119063650 | 13510 | 13520 | 13520 | 13510 | 64 |
| 390 | 20250424 | 114800 | 2118198600 | 13520 | 13520 | 13520 | 13520 | 80 |
| 391 | 20250424 | 114700 | 2117117000 | 13510 | 13510 | 13510 | 13510 | 50 |
| 392 | 20250424 | 114600 | 2116441500 | 13530 | 13510 | 13530 | 13510 | 218 |
| 393 | 20250424 | 114500 | 2113496130 | 13510 | 13510 | 13510 | 13510 | 60 |
| 394 | 20250424 | 114400 | 2112685530 | 13510 | 13510 | 13510 | 13510 | 0 |
| 395 | 20250424 | 114300 | 2112685530 | 13510 | 13510 | 13510 | 13510 | 0 |
| 396 | 20250424 | 114200 | 2112685530 | 13510 | 13510 | 13510 | 13510 | 159 |
| 397 | 20250424 | 114100 | 2110537440 | 13510 | 13510 | 13510 | 13500 | 1042 |
| 398 | 20250424 | 114000 | 2096468970 | 13560 | 13570 | 13570 | 13560 | 179 |
| 399 | 20250424 | 113900 | 2094041640 | 13560 | 13550 | 13560 | 13550 | 284 |
| 400 | 20250424 | 113800 | 2090190620 | 13550 | 13530 | 13560 | 13530 | 745 |
| 401 | 20250424 | 113700 | 2080090650 | 13510 | 13510 | 13510 | 13510 | 16 |
| 402 | 20250424 | 113600 | 2079874490 | 13500 | 13500 | 13500 | 13500 | 64 |
| 403 | 20250424 | 113500 | 2079010490 | 13490 | 13500 | 13500 | 13490 | 637 |
| 404 | 20250424 | 113400 | 2070412830 | 13500 | 13500 | 13500 | 13500 | 0 |
| 405 | 20250424 | 113300 | 2070412830 | 13500 | 13500 | 13500 | 13500 | 0 |
| 406 | 20250424 | 113200 | 2070412830 | 13500 | 13500 | 13500 | 13500 | 172 |
| 407 | 20250424 | 113100 | 2068090830 | 13500 | 13550 | 13550 | 13500 | 229 |
| 408 | 20250424 | 113000 | 2064999280 | 13500 | 13500 | 13500 | 13500 | 0 |
| 409 | 20250424 | 112900 | 2064999280 | 13500 | 13520 | 13520 | 13500 | 13 |
| 410 | 20250424 | 112800 | 2064823580 | 13520 | 13520 | 13520 | 13520 | 5 |
| 411 | 20250424 | 112700 | 2064755980 | 13510 | 13510 | 13510 | 13510 | 0 |
| 412 | 20250424 | 112600 | 2064755980 | 13510 | 13490 | 13510 | 13490 | 447 |
| 413 | 20250424 | 112500 | 2058722380 | 13490 | 13490 | 13490 | 13490 | 226 |
| 414 | 20250424 | 112400 | 2055673640 | 13490 | 13490 | 13500 | 13490 | 133 |
| 415 | 20250424 | 112300 | 2053879370 | 13490 | 13490 | 13490 | 13490 | 44 |
| 416 | 20250424 | 112200 | 2053285810 | 13490 | 13490 | 13490 | 13490 | 1200 |
| 417 | 20250424 | 112100 | 2037097810 | 13490 | 13500 | 13500 | 13490 | 236 |
| 418 | 20250424 | 112000 | 2033913670 | 13500 | 13500 | 13500 | 13500 | 84 |
| 419 | 20250424 | 111900 | 2032779670 | 13500 | 13500 | 13510 | 13500 | 163 |
| 420 | 20250424 | 111800 | 2030578970 | 13500 | 13500 | 13500 | 13500 | 54 |
| 421 | 20250424 | 111700 | 2029849970 | 13500 | 13500 | 13500 | 13490 | 831 |
| 422 | 20250424 | 111600 | 2018635540 | 13510 | 13510 | 13510 | 13510 | 0 |
| 423 | 20250424 | 111500 | 2018635540 | 13510 | 13510 | 13510 | 13510 | 30 |
| 424 | 20250424 | 111400 | 2018230240 | 13540 | 13540 | 13540 | 13540 | 1 |
| 425 | 20250424 | 111300 | 2018216700 | 13490 | 13500 | 13500 | 13490 | 46 |
| 426 | 20250424 | 111200 | 2017595760 | 13520 | 13520 | 13520 | 13520 | 0 |
| 427 | 20250424 | 111100 | 2017595760 | 13520 | 13530 | 13530 | 13520 | 45 |
| 428 | 20250424 | 111000 | 2016987070 | 13560 | 13560 | 13560 | 13560 | 1 |
| 429 | 20250424 | 110900 | 2016973510 | 13530 | 13540 | 13560 | 13530 | 38 |
| 430 | 20250424 | 110800 | 2016459010 | 13540 | 13540 | 13540 | 13540 | 1 |
| 431 | 20250424 | 110700 | 2016445470 | 13530 | 13530 | 13530 | 13530 | 116 |
| 432 | 20250424 | 110600 | 2014875990 | 13510 | 13530 | 13530 | 13510 | 3977 |
| 433 | 20250424 | 110500 | 1961123960 | 13570 | 13570 | 13570 | 13570 | 0 |
| 434 | 20250424 | 110400 | 1961123960 | 13570 | 13530 | 13570 | 13530 | 32 |
| 435 | 20250424 | 110300 | 1960690120 | 13530 | 13530 | 13530 | 13530 | 65 |
| 436 | 20250424 | 110200 | 1959810670 | 13540 | 13560 | 13560 | 13540 | 630 |
| 437 | 20250424 | 110100 | 1951276270 | 13560 | 13560 | 13560 | 13560 | 4 |
| 438 | 20250424 | 110000 | 1951222030 | 13570 | 13570 | 13570 | 13560 | 129 |
| 439 | 20250424 | 105900 | 1949471570 | 13580 | 13580 | 13580 | 13580 | 1 |
| 440 | 20250424 | 105800 | 1949457990 | 13580 | 13580 | 13580 | 13580 | 1 |
| 441 | 20250424 | 105700 | 1949444410 | 13580 | 13570 | 13580 | 13570 | 15 |
| 442 | 20250424 | 105600 | 1949240790 | 13570 | 13550 | 13570 | 13550 | 60 |
| 443 | 20250424 | 105500 | 1948426950 | 13560 | 13560 | 13560 | 13560 | 342 |
| 444 | 20250424 | 105400 | 1943789430 | 13560 | 13580 | 13580 | 13560 | 273 |
| 445 | 20250424 | 105300 | 1940086870 | 13550 | 13550 | 13550 | 13550 | 8 |
| 446 | 20250424 | 105200 | 1939978470 | 13580 | 13580 | 13580 | 13580 | 359 |
| 447 | 20250424 | 105100 | 1935103250 | 13580 | 13580 | 13580 | 13580 | 1 |
| 448 | 20250424 | 105000 | 1935089670 | 13550 | 13550 | 13550 | 13550 | 77 |
| 449 | 20250424 | 104900 | 1934046320 | 13560 | 13560 | 13580 | 13550 | 1253 |
| 450 | 20250424 | 104800 | 1917056360 | 13560 | 13570 | 13570 | 13560 | 348 |
| 451 | 20250424 | 104700 | 1912337440 | 13560 | 13580 | 13580 | 13560 | 167 |
| 452 | 20250424 | 104600 | 1910071810 | 13580 | 13620 | 13620 | 13580 | 559 |
| 453 | 20250424 | 104500 | 1902473770 | 13620 | 13630 | 13630 | 13620 | 21 |
| 454 | 20250424 | 104400 | 1902187550 | 13630 | 13600 | 13630 | 13600 | 214 |
| 455 | 20250424 | 104300 | 1899273130 | 13630 | 13630 | 13630 | 13630 | 19 |
| 456 | 20250424 | 104200 | 1899014160 | 13660 | 13640 | 13660 | 13640 | 109 |
| 457 | 20250424 | 104100 | 1897527360 | 13620 | 13620 | 13620 | 13620 | 932 |
| 458 | 20250424 | 104000 | 1884833520 | 13640 | 13640 | 13640 | 13640 | 193 |
| 459 | 20250424 | 103900 | 1882201000 | 13650 | 13650 | 13650 | 13650 | 68 |
| 460 | 20250424 | 103800 | 1881272800 | 13640 | 13630 | 13640 | 13630 | 194 |
| 461 | 20250424 | 103700 | 1878627510 | 13620 | 13600 | 13620 | 13600 | 348 |
| 462 | 20250424 | 103600 | 1873891710 | 13620 | 13610 | 13620 | 13610 | 113 |
| 463 | 20250424 | 103500 | 1872353730 | 13610 | 13610 | 13610 | 13610 | 28 |
| 464 | 20250424 | 103400 | 1871972650 | 13640 | 13640 | 13640 | 13640 | 1 |
| 465 | 20250424 | 103300 | 1871959010 | 13600 | 13610 | 13610 | 13600 | 367 |
| 466 | 20250424 | 103200 | 1866966500 | 13650 | 13610 | 13660 | 13610 | 2221 |
| 467 | 20250424 | 103100 | 1836662650 | 13630 | 13580 | 13630 | 13580 | 1701 |
| 468 | 20250424 | 103000 | 1813524130 | 13560 | 13560 | 13560 | 13560 | 18 |
| 469 | 20250424 | 102900 | 1813280050 | 13560 | 13560 | 13560 | 13560 | 1 |
| 470 | 20250424 | 102800 | 1813266490 | 13560 | 13560 | 13560 | 13560 | 0 |
| 471 | 20250424 | 102700 | 1813266490 | 13560 | 13570 | 13570 | 13560 | 150 |
| 472 | 20250424 | 102600 | 1811232270 | 13560 | 13600 | 13600 | 13560 | 634 |
| 473 | 20250424 | 102500 | 1802610670 | 13600 | 13610 | 13610 | 13550 | 703 |
| 474 | 20250424 | 102400 | 1793048800 | 13600 | 13610 | 13610 | 13600 | 798 |
| 475 | 20250424 | 102300 | 1782195990 | 13560 | 13540 | 13560 | 13530 | 3082 |
| 476 | 20250424 | 102200 | 1740440660 | 13500 | 13480 | 13550 | 13480 | 2671 |
| 477 | 20250424 | 102100 | 1704345810 | 13470 | 13400 | 13470 | 13400 | 1564 |
| 478 | 20250424 | 102000 | 1683322300 | 13380 | 13360 | 13390 | 13330 | 3785 |
| 479 | 20250424 | 101900 | 1632814860 | 13360 | 13380 | 13420 | 13360 | 2876 |
| 480 | 20250424 | 101800 | 1594345070 | 13380 | 13380 | 13380 | 13380 | 106 |
| 481 | 20250424 | 101700 | 1592926790 | 13380 | 13380 | 13380 | 13380 | 232 |
| 482 | 20250424 | 101600 | 1589822630 | 13390 | 13400 | 13410 | 13390 | 446 |
| 483 | 20250424 | 101500 | 1583848920 | 13410 | 13410 | 13410 | 13410 | 829 |
| 484 | 20250424 | 101400 | 1572732030 | 13410 | 13370 | 13410 | 13370 | 37 |
| 485 | 20250424 | 101300 | 1572237280 | 13370 | 13370 | 13370 | 13360 | 367 |
| 486 | 20250424 | 101200 | 1567332120 | 13380 | 13370 | 13420 | 13360 | 975 |
| 487 | 20250424 | 101100 | 1554277920 | 13380 | 13390 | 13390 | 13380 | 364 |
| 488 | 20250424 | 101000 | 1549406740 | 13380 | 13380 | 13390 | 13380 | 892 |
| 489 | 20250424 | 100900 | 1537471680 | 13390 | 13440 | 13440 | 13390 | 3673 |
| 490 | 20250424 | 100800 | 1488229750 | 13530 | 13430 | 13540 | 13430 | 1546 |
| 491 | 20250424 | 100700 | 1467397650 | 13440 | 13390 | 13440 | 13350 | 1607 |
| 492 | 20250424 | 100600 | 1445910800 | 13370 | 13370 | 13390 | 13350 | 1311 |
| 493 | 20250424 | 100500 | 1428387290 | 13380 | 13370 | 13420 | 13350 | 6780 |
| 494 | 20250424 | 100400 | 1337865470 | 13370 | 13460 | 13470 | 13370 | 3731 |
| 495 | 20250424 | 100300 | 1287802380 | 13470 | 13500 | 13500 | 13450 | 4905 |
| 496 | 20250424 | 100200 | 1221692410 | 13500 | 13520 | 13520 | 13500 | 638 |
| 497 | 20250424 | 100100 | 1213075090 | 13510 | 13520 | 13540 | 13510 | 284 |
| 498 | 20250424 | 100000 | 1209236270 | 13520 | 13550 | 13550 | 13500 | 4214 |
| 499 | 20250424 | 095900 | 1152304410 | 13510 | 13530 | 13550 | 13490 | 2871 |
| 500 | 20250424 | 095800 | 1113520910 | 13530 | 13580 | 13580 | 13520 | 4848 |
| 501 | 20250424 | 095700 | 1047811280 | 13580 | 13600 | 13600 | 13580 | 59 |
| 502 | 20250424 | 095600 | 1047009220 | 13580 | 13590 | 13640 | 13580 | 1018 |
| 503 | 20250424 | 095500 | 1033180010 | 13600 | 13610 | 13660 | 13600 | 398 |
| 504 | 20250424 | 095400 | 1027763930 | 13660 | 13660 | 13660 | 13650 | 144 |
| 505 | 20250424 | 095300 | 1025797890 | 13660 | 13600 | 13660 | 13600 | 528 |
| 506 | 20250424 | 095200 | 1018598730 | 13610 | 13630 | 13630 | 13590 | 394 |
| 507 | 20250424 | 095100 | 1013236120 | 13620 | 13620 | 13620 | 13590 | 318 |
| 508 | 20250424 | 095000 | 1008905030 | 13620 | 13610 | 13620 | 13580 | 2201 |
| 509 | 20250424 | 094900 | 978966940 | 13670 | 13680 | 13680 | 13620 | 657 |
| 510 | 20250424 | 094800 | 970015360 | 13680 | 13690 | 13690 | 13670 | 72 |
| 511 | 20250424 | 094700 | 969029910 | 13690 | 13620 | 13710 | 13610 | 1039 |
| 512 | 20250424 | 094600 | 954816900 | 13650 | 13680 | 13710 | 13650 | 337 |
| 513 | 20250424 | 094500 | 950213500 | 13680 | 13680 | 13740 | 13680 | 213 |
| 514 | 20250424 | 094400 | 947293270 | 13680 | 13690 | 13740 | 13680 | 406 |
| 515 | 20250424 | 094300 | 941726020 | 13720 | 13740 | 13740 | 13700 | 204 |
| 516 | 20250424 | 094200 | 938929300 | 13740 | 13730 | 13740 | 13690 | 504 |
| 517 | 20250424 | 094100 | 932005660 | 13730 | 13690 | 13740 | 13680 | 193 |
| 518 | 20250424 | 094000 | 929356220 | 13750 | 13740 | 13750 | 13740 | 540 |
| 519 | 20250424 | 093900 | 921936060 | 13740 | 13730 | 13740 | 13730 | 645 |
| 520 | 20250424 | 093800 | 913079890 | 13730 | 13680 | 13730 | 13680 | 269 |
| 521 | 20250424 | 093700 | 909397770 | 13730 | 13740 | 13740 | 13680 | 646 |
| 522 | 20250424 | 093600 | 900522410 | 13680 | 13690 | 13760 | 13680 | 204 |
| 523 | 20250424 | 093500 | 897726620 | 13680 | 13650 | 13680 | 13650 | 1109 |
| 524 | 20250424 | 093400 | 882586650 | 13650 | 13600 | 13660 | 13590 | 2158 |
| 525 | 20250424 | 093300 | 853195260 | 13600 | 13650 | 13650 | 13590 | 2155 |
| 526 | 20250424 | 093200 | 823886590 | 13650 | 13650 | 13660 | 13610 | 892 |
| 527 | 20250424 | 093100 | 811733660 | 13645 | 13610 | 13660 | 13610 | 108 |
| 528 | 20250424 | 093000 | 810261110 | 13610 | 13670 | 13670 | 13610 | 418 |
| 529 | 20250424 | 092900 | 804560460 | 13670 | 13680 | 13700 | 13610 | 2916 |
| 530 | 20250424 | 092800 | 764798800 | 13670 | 13700 | 13740 | 13670 | 1420 |
| 531 | 20250424 | 092700 | 745367640 | 13700 | 13740 | 13740 | 13700 | 673 |
| 532 | 20250424 | 092600 | 736132570 | 13720 | 13740 | 13790 | 13720 | 309 |
| 533 | 20250424 | 092500 | 731880110 | 13710 | 13740 | 13740 | 13700 | 1820 |
| 534 | 20250424 | 092400 | 706906510 | 13740 | 13780 | 13780 | 13740 | 599 |
| 535 | 20250424 | 092300 | 698668920 | 13780 | 13800 | 13820 | 13780 | 1986 |
| 536 | 20250424 | 092200 | 671268120 | 13830 | 13770 | 13830 | 13740 | 2841 |
| 537 | 20250424 | 092100 | 632105470 | 13760 | 13690 | 13760 | 13690 | 2610 |
| 538 | 20250424 | 092000 | 596251060 | 13720 | 13690 | 13720 | 13690 | 884 |
| 539 | 20250424 | 091900 | 584142310 | 13690 | 13690 | 13740 | 13690 | 1324 |
| 540 | 20250424 | 091800 | 565982450 | 13690 | 13670 | 13740 | 13660 | 1244 |
| 541 | 20250424 | 091700 | 548940330 | 13670 | 13700 | 13730 | 13670 | 1484 |
| 542 | 20250424 | 091600 | 528609710 | 13700 | 13760 | 13760 | 13650 | 2079 |
| 543 | 20250424 | 091500 | 500132750 | 13770 | 13640 | 13770 | 13640 | 2764 |
| 544 | 20250424 | 091400 | 462267400 | 13650 | 13700 | 13750 | 13650 | 589 |
| 545 | 20250424 | 091300 | 454208300 | 13700 | 13760 | 13770 | 13700 | 1137 |
| 546 | 20250424 | 091200 | 438572230 | 13760 | 13680 | 13760 | 13650 | 1520 |
| 547 | 20250424 | 091100 | 417725200 | 13680 | 13670 | 13680 | 13630 | 710 |
| 548 | 20250424 | 091000 | 408015410 | 13670 | 13630 | 13670 | 13600 | 781 |
| 549 | 20250424 | 090900 | 397374850 | 13650 | 13600 | 13680 | 13560 | 3282 |
| 550 | 20250424 | 090800 | 352727640 | 13600 | 13610 | 13630 | 13600 | 754 |
| 551 | 20250424 | 090700 | 342471110 | 13600 | 13630 | 13630 | 13590 | 743 |
| 552 | 20250424 | 090600 | 332345030 | 13630 | 13590 | 13630 | 13590 | 605 |
| 553 | 20250424 | 090500 | 324112340 | 13590 | 13610 | 13630 | 13560 | 4058 |
| 554 | 20250424 | 090400 | 268934480 | 13600 | 13630 | 13680 | 13570 | 2648 |
| 555 | 20250424 | 090300 | 232838460 | 13610 | 13600 | 13620 | 13560 | 2663 |
| 556 | 20250424 | 090200 | 196632910 | 13570 | 13600 | 13630 | 13560 | 3916 |
| 557 | 20250424 | 090100 | 143417760 | 13600 | 13790 | 13790 | 13600 | 6273 |
| 558 | 20250424 | 090000 | 57671460 | 13780 | 13730 | 13780 | 13730 | 4199 |