31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 184800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 3 | 20250417 | 184700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 4 | 20250417 | 184600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 5 | 20250417 | 184500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 6 | 20250417 | 184400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 7 | 20250417 | 184300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 8 | 20250417 | 184200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 9 | 20250417 | 184100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 10 | 20250417 | 184000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 11 | 20250417 | 183900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 12 | 20250417 | 183800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 13 | 20250417 | 183700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 14 | 20250417 | 183600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 15 | 20250417 | 183500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 16 | 20250417 | 183400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 17 | 20250417 | 183300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 18 | 20250417 | 183200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 19 | 20250417 | 183100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 20 | 20250417 | 183000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 21 | 20250417 | 182900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 22 | 20250417 | 182800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 23 | 20250417 | 182700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 24 | 20250417 | 182600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 25 | 20250417 | 182500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 26 | 20250417 | 182400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 27 | 20250417 | 182300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 28 | 20250417 | 182200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 29 | 20250417 | 182100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 30 | 20250417 | 182000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 31 | 20250417 | 181900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 32 | 20250417 | 181800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 33 | 20250417 | 181700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 34 | 20250417 | 181600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 35 | 20250417 | 181500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 36 | 20250417 | 181400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 37 | 20250417 | 181300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 38 | 20250417 | 181200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 39 | 20250417 | 181100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 40 | 20250417 | 181000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 41 | 20250417 | 180900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 42 | 20250417 | 180800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 43 | 20250417 | 180700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 44 | 20250417 | 180600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 45 | 20250417 | 180500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 46 | 20250417 | 180400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 47 | 20250417 | 180300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 48 | 20250417 | 180200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 49 | 20250417 | 180100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 50 | 20250417 | 180000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 51 | 20250417 | 175900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 52 | 20250417 | 175800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 53 | 20250417 | 175700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 54 | 20250417 | 175600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 55 | 20250417 | 175500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 56 | 20250417 | 175400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 57 | 20250417 | 175300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 58 | 20250417 | 175200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 59 | 20250417 | 175100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 60 | 20250417 | 175000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 61 | 20250417 | 174900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 62 | 20250417 | 174800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 63 | 20250417 | 174700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 64 | 20250417 | 174600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 65 | 20250417 | 174500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 66 | 20250417 | 174400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 67 | 20250417 | 174300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 68 | 20250417 | 174200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 69 | 20250417 | 174100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 70 | 20250417 | 174000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 71 | 20250417 | 173900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 72 | 20250417 | 173800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 73 | 20250417 | 173700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 74 | 20250417 | 173600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 75 | 20250417 | 173500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 76 | 20250417 | 173400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 77 | 20250417 | 173300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 78 | 20250417 | 173200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 79 | 20250417 | 173100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 80 | 20250417 | 173000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 81 | 20250417 | 172900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 82 | 20250417 | 172800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 83 | 20250417 | 172700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 84 | 20250417 | 172600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 85 | 20250417 | 172500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 86 | 20250417 | 172400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 87 | 20250417 | 172300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 88 | 20250417 | 172200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 89 | 20250417 | 172100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 90 | 20250417 | 172000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 91 | 20250417 | 171900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 92 | 20250417 | 171800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 93 | 20250417 | 171700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 94 | 20250417 | 171600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 95 | 20250417 | 171500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 96 | 20250417 | 171400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 97 | 20250417 | 171300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 98 | 20250417 | 171200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 99 | 20250417 | 171100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 100 | 20250417 | 171000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 101 | 20250417 | 170900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 102 | 20250417 | 170800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 103 | 20250417 | 170700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 104 | 20250417 | 170600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 105 | 20250417 | 170500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 106 | 20250417 | 170400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 107 | 20250417 | 170300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 108 | 20250417 | 170200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 109 | 20250417 | 170100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 110 | 20250417 | 170000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 111 | 20250417 | 165900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 112 | 20250417 | 165800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 113 | 20250417 | 165700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 114 | 20250417 | 165600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 115 | 20250417 | 165500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 116 | 20250417 | 165400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 117 | 20250417 | 165300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 118 | 20250417 | 165200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 119 | 20250417 | 165100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 120 | 20250417 | 165000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 121 | 20250417 | 164900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 122 | 20250417 | 164800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 123 | 20250417 | 164700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 124 | 20250417 | 164600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 125 | 20250417 | 164500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 126 | 20250417 | 164400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 127 | 20250417 | 164300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 128 | 20250417 | 164200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 129 | 20250417 | 164100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 130 | 20250417 | 164000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 131 | 20250417 | 163900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 132 | 20250417 | 163800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 133 | 20250417 | 163700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 134 | 20250417 | 163600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 135 | 20250417 | 163500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 136 | 20250417 | 163400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 137 | 20250417 | 163300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 138 | 20250417 | 163200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 139 | 20250417 | 163100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 140 | 20250417 | 163000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 141 | 20250417 | 162900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 142 | 20250417 | 162800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 143 | 20250417 | 162700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 144 | 20250417 | 162600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 145 | 20250417 | 162500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 146 | 20250417 | 162400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 147 | 20250417 | 162300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 148 | 20250417 | 162200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 149 | 20250417 | 162100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 150 | 20250417 | 162000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 151 | 20250417 | 161900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 152 | 20250417 | 161800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 153 | 20250417 | 161700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 154 | 20250417 | 161600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 155 | 20250417 | 161500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 156 | 20250417 | 161400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 157 | 20250417 | 161300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 158 | 20250417 | 161200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 159 | 20250417 | 161100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 160 | 20250417 | 161000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 161 | 20250417 | 160900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 162 | 20250417 | 160800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 163 | 20250417 | 160700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 164 | 20250417 | 160600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 165 | 20250417 | 160500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 166 | 20250417 | 160400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 167 | 20250417 | 160300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 168 | 20250417 | 160200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 169 | 20250417 | 160100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 170 | 20250417 | 160000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 171 | 20250417 | 155900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 172 | 20250417 | 155800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 173 | 20250417 | 155700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 174 | 20250417 | 155600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 175 | 20250417 | 155500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 176 | 20250417 | 155400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 177 | 20250417 | 155300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 178 | 20250417 | 155200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 179 | 20250417 | 155100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 180 | 20250417 | 155000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 181 | 20250417 | 154900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 182 | 20250417 | 154800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 183 | 20250417 | 154700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 184 | 20250417 | 154600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 185 | 20250417 | 154500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 186 | 20250417 | 154400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 187 | 20250417 | 154300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 188 | 20250417 | 154200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 189 | 20250417 | 154100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 190 | 20250417 | 154000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 191 | 20250417 | 153900 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 192 | 20250417 | 153800 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 193 | 20250417 | 153700 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 194 | 20250417 | 153600 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 195 | 20250417 | 153500 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 196 | 20250417 | 153400 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 197 | 20250417 | 153300 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 198 | 20250417 | 153200 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 199 | 20250417 | 153100 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 0 |
| 200 | 20250417 | 153000 | 1383698515 | 14200 | 14200 | 14200 | 14200 | 2130 |
| 201 | 20250417 | 152900 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20250417 | 152800 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20250417 | 152700 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20250417 | 152600 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20250417 | 152500 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20250417 | 152400 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20250417 | 152300 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20250417 | 152200 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20250417 | 152100 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20250417 | 152000 | 1353452515 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20250417 | 151900 | 1353452515 | 14150 | 14160 | 14200 | 14150 | 1226 |
| 212 | 20250417 | 151800 | 1336074535 | 14160 | 14160 | 14160 | 14160 | 4 |
| 213 | 20250417 | 151700 | 1336017895 | 14165 | 14160 | 14165 | 14160 | 13 |
| 214 | 20250417 | 151600 | 1335833800 | 14165 | 14160 | 14170 | 14160 | 364 |
| 215 | 20250417 | 151500 | 1330678885 | 14160 | 14150 | 14160 | 14150 | 30 |
| 216 | 20250417 | 151400 | 1330254185 | 14150 | 14155 | 14160 | 14150 | 73 |
| 217 | 20250417 | 151300 | 1329220635 | 14160 | 14150 | 14160 | 14150 | 225 |
| 218 | 20250417 | 151200 | 1326036335 | 14150 | 14150 | 14150 | 14150 | 3 |
| 219 | 20250417 | 151100 | 1325993885 | 14150 | 14140 | 14150 | 14140 | 196 |
| 220 | 20250417 | 151000 | 1323222425 | 14140 | 14130 | 14140 | 14130 | 350 |
| 221 | 20250417 | 150900 | 1318275205 | 14130 | 14130 | 14130 | 14130 | 2 |
| 222 | 20250417 | 150800 | 1318246945 | 14130 | 14130 | 14130 | 14130 | 1 |
| 223 | 20250417 | 150700 | 1318232815 | 14130 | 14130 | 14130 | 14130 | 160 |
| 224 | 20250417 | 150600 | 1315972015 | 14130 | 14140 | 14150 | 14130 | 167 |
| 225 | 20250417 | 150500 | 1313610935 | 14150 | 14140 | 14150 | 14140 | 157 |
| 226 | 20250417 | 150400 | 1311390935 | 14140 | 14120 | 14140 | 14120 | 214 |
| 227 | 20250417 | 150300 | 1308366895 | 14120 | 14110 | 14120 | 14110 | 13 |
| 228 | 20250417 | 150200 | 1308183365 | 14110 | 14110 | 14110 | 14110 | 50 |
| 229 | 20250417 | 150100 | 1307477865 | 14110 | 14110 | 14110 | 14100 | 128 |
| 230 | 20250417 | 150000 | 1305671805 | 14120 | 14120 | 14120 | 14120 | 141 |
| 231 | 20250417 | 145900 | 1303680885 | 14130 | 14150 | 14150 | 14130 | 1020 |
| 232 | 20250417 | 145800 | 1289262455 | 14150 | 14140 | 14150 | 14130 | 209 |
| 233 | 20250417 | 145700 | 1286307065 | 14140 | 14140 | 14140 | 14140 | 302 |
| 234 | 20250417 | 145600 | 1282036785 | 14140 | 14140 | 14150 | 14140 | 284 |
| 235 | 20250417 | 145500 | 1278019825 | 14145 | 14145 | 14150 | 14140 | 120 |
| 236 | 20250417 | 145400 | 1276321905 | 14150 | 14140 | 14160 | 14140 | 407 |
| 237 | 20250417 | 145300 | 1270562985 | 14140 | 14125 | 14140 | 14125 | 591 |
| 238 | 20250417 | 145200 | 1262206365 | 14140 | 14125 | 14140 | 14120 | 391 |
| 239 | 20250417 | 145100 | 1256679005 | 14120 | 14120 | 14120 | 14120 | 55 |
| 240 | 20250417 | 145000 | 1255902405 | 14110 | 14120 | 14120 | 14110 | 362 |
| 241 | 20250417 | 144900 | 1250792825 | 14120 | 14110 | 14120 | 14110 | 84 |
| 242 | 20250417 | 144800 | 1249606885 | 14110 | 14120 | 14120 | 14110 | 128 |
| 243 | 20250417 | 144700 | 1247799545 | 14110 | 14110 | 14110 | 14110 | 54 |
| 244 | 20250417 | 144600 | 1247037605 | 14110 | 14110 | 14110 | 14110 | 8 |
| 245 | 20250417 | 144500 | 1246924725 | 14115 | 14110 | 14120 | 14110 | 443 |
| 246 | 20250417 | 144400 | 1240672500 | 14110 | 14115 | 14115 | 14110 | 20 |
| 247 | 20250417 | 144300 | 1240390290 | 14110 | 14110 | 14110 | 14110 | 51 |
| 248 | 20250417 | 144200 | 1239670680 | 14110 | 14110 | 14110 | 14110 | 0 |
| 249 | 20250417 | 144100 | 1239670680 | 14110 | 14110 | 14110 | 14100 | 137 |
| 250 | 20250417 | 144000 | 1237737890 | 14110 | 14100 | 14110 | 14100 | 329 |
| 251 | 20250417 | 143900 | 1233095930 | 14100 | 14105 | 14105 | 14100 | 135 |
| 252 | 20250417 | 143800 | 1231192420 | 14100 | 14100 | 14100 | 14100 | 34 |
| 253 | 20250417 | 143700 | 1230713020 | 14100 | 14100 | 14100 | 14100 | 192 |
| 254 | 20250417 | 143600 | 1228005820 | 14090 | 14090 | 14090 | 14090 | 22 |
| 255 | 20250417 | 143500 | 1227695840 | 14100 | 14090 | 14100 | 14090 | 27 |
| 256 | 20250417 | 143400 | 1227315400 | 14090 | 14090 | 14090 | 14090 | 99 |
| 257 | 20250417 | 143300 | 1225920490 | 14090 | 14090 | 14090 | 14090 | 12 |
| 258 | 20250417 | 143200 | 1225751410 | 14090 | 14090 | 14090 | 14090 | 32 |
| 259 | 20250417 | 143100 | 1225300530 | 14090 | 14080 | 14090 | 14080 | 264 |
| 260 | 20250417 | 143000 | 1221581960 | 14080 | 14080 | 14080 | 14080 | 114 |
| 261 | 20250417 | 142900 | 1219976840 | 14080 | 14080 | 14090 | 14080 | 182 |
| 262 | 20250417 | 142800 | 1217412790 | 14080 | 14080 | 14080 | 14080 | 45 |
| 263 | 20250417 | 142700 | 1216779190 | 14070 | 14100 | 14100 | 14070 | 1062 |
| 264 | 20250417 | 142600 | 1201829400 | 14090 | 14080 | 14100 | 14080 | 197 |
| 265 | 20250417 | 142500 | 1199054040 | 14080 | 14080 | 14080 | 14080 | 26 |
| 266 | 20250417 | 142400 | 1198687960 | 14070 | 14070 | 14070 | 14070 | 13 |
| 267 | 20250417 | 142300 | 1198505050 | 14070 | 14060 | 14070 | 14060 | 40 |
| 268 | 20250417 | 142200 | 1197942330 | 14060 | 14070 | 14070 | 14060 | 26 |
| 269 | 20250417 | 142100 | 1197576640 | 14070 | 14060 | 14070 | 14060 | 602 |
| 270 | 20250417 | 142000 | 1189106560 | 14060 | 14050 | 14070 | 14050 | 118 |
| 271 | 20250417 | 141900 | 1187446530 | 14060 | 14060 | 14070 | 14060 | 137 |
| 272 | 20250417 | 141800 | 1185519160 | 14050 | 14050 | 14070 | 14050 | 421 |
| 273 | 20250417 | 141700 | 1179599020 | 14060 | 14050 | 14060 | 14050 | 3 |
| 274 | 20250417 | 141600 | 1179556850 | 14050 | 14080 | 14080 | 14050 | 781 |
| 275 | 20250417 | 141500 | 1168582470 | 14090 | 14080 | 14090 | 14080 | 168 |
| 276 | 20250417 | 141400 | 1166217020 | 14090 | 14090 | 14090 | 14090 | 10 |
| 277 | 20250417 | 141300 | 1166076120 | 14090 | 14090 | 14100 | 14090 | 146 |
| 278 | 20250417 | 141200 | 1164018950 | 14090 | 14080 | 14090 | 14070 | 84 |
| 279 | 20250417 | 141100 | 1162836570 | 14080 | 14080 | 14080 | 14080 | 13 |
| 280 | 20250417 | 141000 | 1162653530 | 14090 | 14100 | 14110 | 14090 | 179 |
| 281 | 20250417 | 140900 | 1160129630 | 14100 | 14070 | 14100 | 14070 | 22 |
| 282 | 20250417 | 140800 | 1159819790 | 14100 | 14110 | 14110 | 14060 | 1339 |
| 283 | 20250417 | 140700 | 1140939160 | 14110 | 14110 | 14120 | 14110 | 231 |
| 284 | 20250417 | 140600 | 1137679720 | 14110 | 14110 | 14110 | 14110 | 7 |
| 285 | 20250417 | 140500 | 1137580950 | 14110 | 14110 | 14130 | 14110 | 54 |
| 286 | 20250417 | 140400 | 1136818250 | 14110 | 14110 | 14120 | 14100 | 225 |
| 287 | 20250417 | 140300 | 1133642360 | 14100 | 14100 | 14100 | 14100 | 48 |
| 288 | 20250417 | 140200 | 1132965560 | 14110 | 14110 | 14110 | 14110 | 135 |
| 289 | 20250417 | 140100 | 1131060710 | 14110 | 14100 | 14110 | 14100 | 127 |
| 290 | 20250417 | 140000 | 1129268930 | 14110 | 14100 | 14110 | 14100 | 144 |
| 291 | 20250417 | 135900 | 1127238520 | 14100 | 14070 | 14100 | 14070 | 207 |
| 292 | 20250417 | 135800 | 1124321340 | 14070 | 14060 | 14070 | 14060 | 141 |
| 293 | 20250417 | 135700 | 1122338740 | 14060 | 14060 | 14060 | 14060 | 7 |
| 294 | 20250417 | 135600 | 1122240320 | 14060 | 14060 | 14060 | 14060 | 13 |
| 295 | 20250417 | 135500 | 1122057540 | 14060 | 14060 | 14060 | 14060 | 29 |
| 296 | 20250417 | 135400 | 1121649800 | 14060 | 14070 | 14070 | 14060 | 14 |
| 297 | 20250417 | 135300 | 1121452890 | 14070 | 14055 | 14070 | 14050 | 40 |
| 298 | 20250417 | 135200 | 1120890510 | 14060 | 14070 | 14070 | 14050 | 262 |
| 299 | 20250417 | 135100 | 1117209260 | 14070 | 14050 | 14070 | 14050 | 147 |
| 300 | 20250417 | 135000 | 1115142970 | 14050 | 14070 | 14070 | 14050 | 247 |
| 301 | 20250417 | 134900 | 1111671160 | 14070 | 14080 | 14080 | 14070 | 24 |
| 302 | 20250417 | 134800 | 1111333370 | 14080 | 14090 | 14090 | 14080 | 268 |
| 303 | 20250417 | 134700 | 1107558760 | 14080 | 14080 | 14080 | 14080 | 13 |
| 304 | 20250417 | 134600 | 1107375720 | 14090 | 14100 | 14100 | 14090 | 175 |
| 305 | 20250417 | 134500 | 1104909710 | 14100 | 14090 | 14110 | 14090 | 267 |
| 306 | 20250417 | 134400 | 1101145830 | 14110 | 14120 | 14120 | 14100 | 306 |
| 307 | 20250417 | 134300 | 1096829820 | 14120 | 14110 | 14120 | 14110 | 12 |
| 308 | 20250417 | 134200 | 1096660460 | 14110 | 14100 | 14110 | 14100 | 22 |
| 309 | 20250417 | 134100 | 1096350110 | 14100 | 14120 | 14130 | 14100 | 30 |
| 310 | 20250417 | 134000 | 1095926570 | 14110 | 14090 | 14110 | 14090 | 130 |
| 311 | 20250417 | 133900 | 1094093020 | 14090 | 14080 | 14090 | 14080 | 48 |
| 312 | 20250417 | 133800 | 1093416900 | 14080 | 14080 | 14080 | 14080 | 23 |
| 313 | 20250417 | 133700 | 1093093060 | 14100 | 14070 | 14100 | 14070 | 54 |
| 314 | 20250417 | 133600 | 1092332510 | 14070 | 14080 | 14080 | 14070 | 118 |
| 315 | 20250417 | 133500 | 1090672130 | 14070 | 14070 | 14080 | 14070 | 69 |
| 316 | 20250417 | 133400 | 1089701290 | 14070 | 14060 | 14070 | 14060 | 96 |
| 317 | 20250417 | 133300 | 1088350790 | 14060 | 14080 | 14090 | 14060 | 177 |
| 318 | 20250417 | 133200 | 1085860710 | 14090 | 14100 | 14100 | 14080 | 145 |
| 319 | 20250417 | 133100 | 1083817440 | 14100 | 14130 | 14130 | 14100 | 336 |
| 320 | 20250417 | 133000 | 1079075750 | 14120 | 14120 | 14120 | 14120 | 29 |
| 321 | 20250417 | 132900 | 1078666270 | 14120 | 14130 | 14140 | 14120 | 18 |
| 322 | 20250417 | 132800 | 1078411940 | 14140 | 14130 | 14140 | 14130 | 310 |
| 323 | 20250417 | 132700 | 1074031630 | 14130 | 14120 | 14130 | 14110 | 94 |
| 324 | 20250417 | 132600 | 1072704180 | 14110 | 14120 | 14120 | 14110 | 247 |
| 325 | 20250417 | 132500 | 1069216660 | 14130 | 14130 | 14130 | 14130 | 0 |
| 326 | 20250417 | 132400 | 1069216660 | 14130 | 14120 | 14130 | 14120 | 60 |
| 327 | 20250417 | 132300 | 1068369340 | 14130 | 14110 | 14130 | 14110 | 31 |
| 328 | 20250417 | 132200 | 1067931590 | 14120 | 14110 | 14120 | 14110 | 29 |
| 329 | 20250417 | 132100 | 1067522200 | 14100 | 14090 | 14105 | 14090 | 60 |
| 330 | 20250417 | 132000 | 1066676320 | 14090 | 14060 | 14100 | 14060 | 20 |
| 331 | 20250417 | 131900 | 1066394700 | 14100 | 14100 | 14100 | 14070 | 2930 |
| 332 | 20250417 | 131800 | 1025162690 | 14100 | 14110 | 14110 | 14100 | 328 |
| 333 | 20250417 | 131700 | 1020536730 | 14120 | 14130 | 14130 | 14110 | 243 |
| 334 | 20250417 | 131600 | 1017106200 | 14130 | 14130 | 14130 | 14130 | 230 |
| 335 | 20250417 | 131500 | 1013856300 | 14140 | 14130 | 14150 | 14130 | 304 |
| 336 | 20250417 | 131400 | 1009557670 | 14130 | 14120 | 14130 | 14120 | 50 |
| 337 | 20250417 | 131300 | 1008851490 | 14120 | 14120 | 14130 | 14110 | 136 |
| 338 | 20250417 | 131200 | 1006931260 | 14120 | 14150 | 14160 | 14120 | 774 |
| 339 | 20250417 | 131100 | 995979710 | 14160 | 14150 | 14170 | 14150 | 260 |
| 340 | 20250417 | 131000 | 992299000 | 14160 | 14120 | 14160 | 14110 | 977 |
| 341 | 20250417 | 130900 | 978488360 | 14110 | 14100 | 14110 | 14100 | 56 |
| 342 | 20250417 | 130800 | 977698420 | 14080 | 14100 | 14110 | 14070 | 302 |
| 343 | 20250417 | 130700 | 973442340 | 14090 | 14080 | 14140 | 14080 | 378 |
| 344 | 20250417 | 130600 | 968111170 | 14100 | 14065 | 14100 | 14060 | 876 |
| 345 | 20250417 | 130500 | 955784790 | 14060 | 14070 | 14070 | 14060 | 224 |
| 346 | 20250417 | 130400 | 952633270 | 14060 | 14060 | 14070 | 14060 | 692 |
| 347 | 20250417 | 130300 | 942898750 | 14040 | 14060 | 14060 | 14040 | 671 |
| 348 | 20250417 | 130200 | 933468660 | 14060 | 14050 | 14060 | 14050 | 53 |
| 349 | 20250417 | 130100 | 932723990 | 14050 | 14050 | 14055 | 14050 | 161 |
| 350 | 20250417 | 130000 | 930461930 | 14040 | 14030 | 14050 | 14030 | 251 |
| 351 | 20250417 | 125900 | 926935900 | 14030 | 14040 | 14060 | 14030 | 275 |
| 352 | 20250417 | 125800 | 923074140 | 14030 | 14030 | 14030 | 14020 | 168 |
| 353 | 20250417 | 125700 | 920717160 | 14020 | 14020 | 14020 | 14010 | 222 |
| 354 | 20250417 | 125600 | 917605010 | 14030 | 14020 | 14030 | 14020 | 60 |
| 355 | 20250417 | 125500 | 916763800 | 14010 | 14000 | 14010 | 14000 | 56 |
| 356 | 20250417 | 125400 | 915979440 | 14000 | 14000 | 14000 | 14000 | 75 |
| 357 | 20250417 | 125300 | 914929440 | 13990 | 14000 | 14020 | 13990 | 616 |
| 358 | 20250417 | 125200 | 906301150 | 14000 | 14000 | 14010 | 14000 | 62 |
| 359 | 20250417 | 125100 | 905432650 | 14000 | 13990 | 14000 | 13990 | 233 |
| 360 | 20250417 | 125000 | 902172420 | 13980 | 13970 | 13980 | 13970 | 252 |
| 361 | 20250417 | 124900 | 898649610 | 13970 | 13970 | 13980 | 13970 | 27 |
| 362 | 20250417 | 124800 | 898272410 | 13970 | 13970 | 13970 | 13970 | 108 |
| 363 | 20250417 | 124700 | 896763650 | 13970 | 13970 | 13980 | 13970 | 297 |
| 364 | 20250417 | 124600 | 892614550 | 13970 | 13970 | 13975 | 13970 | 65 |
| 365 | 20250417 | 124500 | 891706490 | 13980 | 13980 | 13980 | 13980 | 213 |
| 366 | 20250417 | 124400 | 888728750 | 13970 | 13960 | 13970 | 13930 | 1277 |
| 367 | 20250417 | 124300 | 870910810 | 13960 | 13960 | 13960 | 13960 | 6 |
| 368 | 20250417 | 124200 | 870827050 | 13990 | 13970 | 13990 | 13960 | 291 |
| 369 | 20250417 | 124100 | 866759290 | 13940 | 13940 | 13950 | 13930 | 308 |
| 370 | 20250417 | 124000 | 862466660 | 13970 | 13980 | 13980 | 13940 | 1091 |
| 371 | 20250417 | 123900 | 847232770 | 13940 | 14020 | 14020 | 13940 | 1554 |
| 372 | 20250417 | 123800 | 825532070 | 13990 | 14030 | 14030 | 13990 | 926 |
| 373 | 20250417 | 123700 | 812560240 | 14030 | 14040 | 14040 | 14030 | 202 |
| 374 | 20250417 | 123600 | 809724370 | 14040 | 14030 | 14040 | 14020 | 545 |
| 375 | 20250417 | 123500 | 802077530 | 14030 | 14010 | 14030 | 14000 | 153 |
| 376 | 20250417 | 123400 | 799932220 | 14010 | 14000 | 14010 | 14000 | 155 |
| 377 | 20250417 | 123300 | 797760730 | 14010 | 13980 | 14020 | 13980 | 838 |
| 378 | 20250417 | 123200 | 786033950 | 13990 | 13980 | 13990 | 13980 | 252 |
| 379 | 20250417 | 123100 | 782509740 | 13980 | 13970 | 13980 | 13970 | 1320 |
| 380 | 20250417 | 123000 | 764058120 | 13970 | 13970 | 13970 | 13960 | 220 |
| 381 | 20250417 | 122900 | 760984780 | 13970 | 13970 | 13970 | 13970 | 12 |
| 382 | 20250417 | 122800 | 760817140 | 13970 | 13970 | 13970 | 13960 | 329 |
| 383 | 20250417 | 122700 | 756223540 | 13960 | 13960 | 13970 | 13960 | 112 |
| 384 | 20250417 | 122600 | 754659020 | 13960 | 13950 | 13960 | 13950 | 90 |
| 385 | 20250417 | 122500 | 753402760 | 13960 | 13950 | 13960 | 13950 | 33 |
| 386 | 20250417 | 122400 | 752942200 | 13950 | 13930 | 13960 | 13930 | 132 |
| 387 | 20250417 | 122300 | 751100960 | 13960 | 13930 | 13960 | 13930 | 321 |
| 388 | 20250417 | 122200 | 746625320 | 13930 | 13920 | 13940 | 13920 | 319 |
| 389 | 20250417 | 122100 | 742181700 | 13900 | 13900 | 13910 | 13900 | 60 |
| 390 | 20250417 | 122000 | 741347280 | 13900 | 13900 | 13900 | 13900 | 110 |
| 391 | 20250417 | 121900 | 739818280 | 13910 | 13900 | 13910 | 13900 | 135 |
| 392 | 20250417 | 121800 | 737940620 | 13900 | 13900 | 13900 | 13900 | 32 |
| 393 | 20250417 | 121700 | 737495820 | 13910 | 13900 | 13910 | 13900 | 63 |
| 394 | 20250417 | 121600 | 736619620 | 13900 | 13900 | 13900 | 13900 | 218 |
| 395 | 20250417 | 121500 | 733589420 | 13910 | 13910 | 13910 | 13910 | 154 |
| 396 | 20250417 | 121400 | 731447280 | 13910 | 13900 | 13910 | 13900 | 11 |
| 397 | 20250417 | 121300 | 731294330 | 13900 | 13900 | 13900 | 13900 | 40 |
| 398 | 20250417 | 121200 | 730738330 | 13910 | 13910 | 13910 | 13910 | 205 |
| 399 | 20250417 | 121100 | 727886780 | 13900 | 13910 | 13910 | 13900 | 13 |
| 400 | 20250417 | 121000 | 727706020 | 13900 | 13910 | 13910 | 13900 | 53 |
| 401 | 20250417 | 120900 | 726968860 | 13910 | 13910 | 13920 | 13910 | 347 |
| 402 | 20250417 | 120800 | 722140600 | 13910 | 13910 | 13910 | 13910 | 32 |
| 403 | 20250417 | 120700 | 721695480 | 13910 | 13920 | 13920 | 13910 | 125 |
| 404 | 20250417 | 120600 | 719956000 | 13920 | 13910 | 13920 | 13910 | 151 |
| 405 | 20250417 | 120500 | 717854270 | 13910 | 13910 | 13910 | 13910 | 10 |
| 406 | 20250417 | 120400 | 717715170 | 13910 | 13910 | 13910 | 13910 | 106 |
| 407 | 20250417 | 120300 | 716240710 | 13900 | 13900 | 13900 | 13900 | 73 |
| 408 | 20250417 | 120200 | 715226010 | 13900 | 13900 | 13900 | 13900 | 7 |
| 409 | 20250417 | 120100 | 715128710 | 13910 | 13900 | 13910 | 13900 | 57 |
| 410 | 20250417 | 120000 | 714336040 | 13900 | 13900 | 13900 | 13900 | 25 |
| 411 | 20250417 | 115900 | 713988540 | 13900 | 13900 | 13910 | 13900 | 184 |
| 412 | 20250417 | 115800 | 711430930 | 13900 | 13890 | 13900 | 13890 | 27 |
| 413 | 20250417 | 115700 | 711055750 | 13890 | 13890 | 13890 | 13890 | 33 |
| 414 | 20250417 | 115600 | 710597380 | 13900 | 13900 | 13900 | 13900 | 0 |
| 415 | 20250417 | 115500 | 710597380 | 13900 | 13890 | 13900 | 13890 | 112 |
| 416 | 20250417 | 115400 | 709040850 | 13890 | 13890 | 13890 | 13890 | 93 |
| 417 | 20250417 | 115300 | 707749080 | 13890 | 13900 | 13900 | 13890 | 462 |
| 418 | 20250417 | 115200 | 701327700 | 13900 | 13910 | 13910 | 13900 | 152 |
| 419 | 20250417 | 115100 | 699213640 | 13910 | 13910 | 13910 | 13910 | 35 |
| 420 | 20250417 | 115000 | 698726790 | 13910 | 13900 | 13920 | 13900 | 166 |
| 421 | 20250417 | 114900 | 696417930 | 13900 | 13900 | 13900 | 13900 | 13 |
| 422 | 20250417 | 114800 | 696237230 | 13900 | 13900 | 13900 | 13900 | 19 |
| 423 | 20250417 | 114700 | 695973130 | 13900 | 13900 | 13900 | 13900 | 13 |
| 424 | 20250417 | 114600 | 695792430 | 13910 | 13900 | 13910 | 13900 | 51 |
| 425 | 20250417 | 114500 | 695083450 | 13910 | 13900 | 13910 | 13900 | 113 |
| 426 | 20250417 | 114400 | 693511800 | 13900 | 13900 | 13910 | 13900 | 396 |
| 427 | 20250417 | 114300 | 688007360 | 13910 | 13910 | 13920 | 13910 | 101 |
| 428 | 20250417 | 114200 | 686602440 | 13910 | 13930 | 13930 | 13910 | 334 |
| 429 | 20250417 | 114100 | 681953520 | 13910 | 13920 | 13920 | 13910 | 673 |
| 430 | 20250417 | 114000 | 672588420 | 13920 | 13910 | 13920 | 13910 | 178 |
| 431 | 20250417 | 113900 | 670110920 | 13910 | 13900 | 13910 | 13900 | 108 |
| 432 | 20250417 | 113800 | 668608850 | 13900 | 13925 | 13925 | 13900 | 660 |
| 433 | 20250417 | 113700 | 659429445 | 13925 | 13910 | 13930 | 13910 | 304 |
| 434 | 20250417 | 113600 | 655197210 | 13910 | 13910 | 13910 | 13910 | 19 |
| 435 | 20250417 | 113500 | 654932920 | 13900 | 13910 | 13910 | 13900 | 108 |
| 436 | 20250417 | 113400 | 653430730 | 13910 | 13890 | 13910 | 13890 | 546 |
| 437 | 20250417 | 113300 | 645840690 | 13890 | 13890 | 13895 | 13890 | 110 |
| 438 | 20250417 | 113200 | 644312715 | 13890 | 13890 | 13890 | 13890 | 41 |
| 439 | 20250417 | 113100 | 643743225 | 13880 | 13880 | 13880 | 13880 | 6 |
| 440 | 20250417 | 113000 | 643659945 | 13900 | 13880 | 13900 | 13880 | 91 |
| 441 | 20250417 | 112900 | 642395665 | 13880 | 13880 | 13880 | 13880 | 21 |
| 442 | 20250417 | 112800 | 642104185 | 13880 | 13880 | 13880 | 13880 | 0 |
| 443 | 20250417 | 112700 | 642104185 | 13880 | 13890 | 13900 | 13880 | 136 |
| 444 | 20250417 | 112600 | 640215485 | 13880 | 13880 | 13890 | 13880 | 82 |
| 445 | 20250417 | 112500 | 639076825 | 13880 | 13870 | 13880 | 13870 | 82 |
| 446 | 20250417 | 112400 | 637938755 | 13870 | 13900 | 13900 | 13870 | 45 |
| 447 | 20250417 | 112300 | 637314265 | 13890 | 13890 | 13890 | 13890 | 205 |
| 448 | 20250417 | 112200 | 634466815 | 13890 | 13890 | 13895 | 13890 | 145 |
| 449 | 20250417 | 112100 | 632452665 | 13890 | 13870 | 13890 | 13870 | 255 |
| 450 | 20250417 | 112000 | 628911685 | 13870 | 13890 | 13890 | 13870 | 811 |
| 451 | 20250417 | 111900 | 617649405 | 13890 | 13890 | 13890 | 13880 | 313 |
| 452 | 20250417 | 111800 | 613301905 | 13890 | 13895 | 13895 | 13890 | 6 |
| 453 | 20250417 | 111700 | 613218540 | 13910 | 13900 | 13910 | 13890 | 727 |
| 454 | 20250417 | 111600 | 603118850 | 13900 | 13910 | 13920 | 13900 | 124 |
| 455 | 20250417 | 111500 | 601394970 | 13900 | 13900 | 13920 | 13900 | 1068 |
| 456 | 20250417 | 111400 | 586538740 | 13900 | 13890 | 13900 | 13890 | 194 |
| 457 | 20250417 | 111300 | 583842590 | 13890 | 13900 | 13910 | 13890 | 180 |
| 458 | 20250417 | 111200 | 581340630 | 13900 | 13860 | 13900 | 13860 | 477 |
| 459 | 20250417 | 111100 | 574711040 | 13900 | 13890 | 13910 | 13860 | 797 |
| 460 | 20250417 | 111000 | 563636180 | 13900 | 13840 | 13910 | 13810 | 2758 |
| 461 | 20250417 | 110900 | 525394180 | 13840 | 13820 | 13840 | 13810 | 330 |
| 462 | 20250417 | 110800 | 520831060 | 13820 | 13810 | 13820 | 13810 | 28 |
| 463 | 20250417 | 110700 | 520444370 | 13810 | 13830 | 13830 | 13810 | 8 |
| 464 | 20250417 | 110600 | 520333870 | 13830 | 13780 | 13840 | 13780 | 807 |
| 465 | 20250417 | 110500 | 509173370 | 13800 | 13780 | 13800 | 13780 | 76 |
| 466 | 20250417 | 110400 | 508125430 | 13770 | 13760 | 13770 | 13760 | 48 |
| 467 | 20250417 | 110300 | 507464520 | 13760 | 13750 | 13760 | 13750 | 78 |
| 468 | 20250417 | 110200 | 506391440 | 13760 | 13760 | 13760 | 13760 | 13 |
| 469 | 20250417 | 110100 | 506212560 | 13790 | 13780 | 13790 | 13750 | 452 |
| 470 | 20250417 | 110000 | 499990940 | 13780 | 13750 | 13790 | 13740 | 26 |
| 471 | 20250417 | 105900 | 499633220 | 13790 | 13780 | 13790 | 13760 | 190 |
| 472 | 20250417 | 105800 | 497015020 | 13780 | 13750 | 13780 | 13740 | 307 |
| 473 | 20250417 | 105700 | 492794090 | 13770 | 13790 | 13790 | 13740 | 1195 |
| 474 | 20250417 | 105600 | 476344910 | 13790 | 13790 | 13790 | 13790 | 178 |
| 475 | 20250417 | 105500 | 473890290 | 13800 | 13800 | 13800 | 13800 | 503 |
| 476 | 20250417 | 105400 | 466948890 | 13810 | 13810 | 13810 | 13800 | 57 |
| 477 | 20250417 | 105300 | 466161780 | 13800 | 13810 | 13810 | 13800 | 424 |
| 478 | 20250417 | 105200 | 460306400 | 13810 | 13810 | 13810 | 13810 | 27 |
| 479 | 20250417 | 105100 | 459933530 | 13830 | 13810 | 13830 | 13810 | 30 |
| 480 | 20250417 | 105000 | 459518810 | 13830 | 13810 | 13830 | 13810 | 161 |
| 481 | 20250417 | 104900 | 457294610 | 13810 | 13820 | 13820 | 13810 | 33 |
| 482 | 20250417 | 104800 | 456838740 | 13820 | 13830 | 13830 | 13810 | 144 |
| 483 | 20250417 | 104700 | 454847800 | 13830 | 13820 | 13830 | 13790 | 518 |
| 484 | 20250417 | 104600 | 447689740 | 13820 | 13780 | 13840 | 13780 | 1865 |
| 485 | 20250417 | 104500 | 421918480 | 13790 | 13770 | 13800 | 13750 | 2141 |
| 486 | 20250417 | 104400 | 392421260 | 13770 | 13750 | 13770 | 13750 | 183 |
| 487 | 20250417 | 104300 | 389902730 | 13750 | 13760 | 13760 | 13740 | 28 |
| 488 | 20250417 | 104200 | 389517680 | 13760 | 13750 | 13760 | 13750 | 311 |
| 489 | 20250417 | 104100 | 385240680 | 13750 | 13720 | 13750 | 13720 | 192 |
| 490 | 20250417 | 104000 | 382604190 | 13720 | 13720 | 13720 | 13720 | 100 |
| 491 | 20250417 | 103900 | 381232190 | 13720 | 13720 | 13720 | 13720 | 10 |
| 492 | 20250417 | 103800 | 381094990 | 13720 | 13710 | 13720 | 13710 | 21 |
| 493 | 20250417 | 103700 | 380807030 | 13720 | 13710 | 13720 | 13710 | 25 |
| 494 | 20250417 | 103600 | 380464150 | 13740 | 13720 | 13740 | 13720 | 28 |
| 495 | 20250417 | 103500 | 380079830 | 13710 | 13700 | 13710 | 13700 | 25 |
| 496 | 20250417 | 103400 | 379737210 | 13710 | 13730 | 13730 | 13700 | 461 |
| 497 | 20250417 | 103300 | 373412250 | 13740 | 13740 | 13740 | 13740 | 4 |
| 498 | 20250417 | 103200 | 373357290 | 13730 | 13740 | 13740 | 13730 | 13 |
| 499 | 20250417 | 103100 | 373178730 | 13750 | 13740 | 13750 | 13740 | 20 |
| 500 | 20250417 | 103000 | 372903920 | 13760 | 13760 | 13760 | 13760 | 251 |
| 501 | 20250417 | 102900 | 369450160 | 13760 | 13770 | 13770 | 13760 | 509 |
| 502 | 20250417 | 102800 | 362443470 | 13760 | 13740 | 13770 | 13740 | 72 |
| 503 | 20250417 | 102700 | 361453160 | 13750 | 13750 | 13750 | 13750 | 7 |
| 504 | 20250417 | 102600 | 361356910 | 13760 | 13740 | 13760 | 13740 | 26 |
| 505 | 20250417 | 102500 | 360999310 | 13750 | 13740 | 13750 | 13740 | 203 |
| 506 | 20250417 | 102400 | 358208770 | 13740 | 13740 | 13740 | 13730 | 40 |
| 507 | 20250417 | 102300 | 357659230 | 13730 | 13740 | 13740 | 13730 | 53 |
| 508 | 20250417 | 102200 | 356931140 | 13740 | 13740 | 13740 | 13740 | 16 |
| 509 | 20250417 | 102100 | 356711300 | 13750 | 13740 | 13750 | 13740 | 100 |
| 510 | 20250417 | 102000 | 355336690 | 13740 | 13740 | 13740 | 13740 | 107 |
| 511 | 20250417 | 101900 | 353866510 | 13740 | 13740 | 13740 | 13740 | 8 |
| 512 | 20250417 | 101800 | 353756590 | 13740 | 13740 | 13750 | 13740 | 43 |
| 513 | 20250417 | 101700 | 353165660 | 13740 | 13740 | 13740 | 13740 | 5 |
| 514 | 20250417 | 101600 | 353096960 | 13760 | 13740 | 13760 | 13740 | 308 |
| 515 | 20250417 | 101500 | 348860250 | 13730 | 13720 | 13730 | 13720 | 18 |
| 516 | 20250417 | 101400 | 348613170 | 13740 | 13720 | 13740 | 13710 | 203 |
| 517 | 20250417 | 101300 | 345827770 | 13720 | 13720 | 13720 | 13720 | 2 |
| 518 | 20250417 | 101200 | 345800330 | 13720 | 13695 | 13740 | 13695 | 418 |
| 519 | 20250417 | 101100 | 340069800 | 13690 | 13670 | 13690 | 13650 | 2731 |
| 520 | 20250417 | 101000 | 302765430 | 13690 | 13680 | 13700 | 13640 | 284 |
| 521 | 20250417 | 100900 | 298881310 | 13690 | 13700 | 13710 | 13670 | 1757 |
| 522 | 20250417 | 100800 | 274843130 | 13710 | 13730 | 13730 | 13710 | 347 |
| 523 | 20250417 | 100700 | 270082180 | 13730 | 13740 | 13740 | 13730 | 179 |
| 524 | 20250417 | 100600 | 267623850 | 13740 | 13740 | 13740 | 13740 | 86 |
| 525 | 20250417 | 100500 | 266442210 | 13740 | 13750 | 13750 | 13740 | 16 |
| 526 | 20250417 | 100400 | 266222290 | 13740 | 13750 | 13750 | 13740 | 219 |
| 527 | 20250417 | 100300 | 263211900 | 13740 | 13740 | 13740 | 13740 | 32 |
| 528 | 20250417 | 100200 | 262772220 | 13750 | 13750 | 13750 | 13750 | 372 |
| 529 | 20250417 | 100100 | 257657220 | 13750 | 13750 | 13750 | 13750 | 32 |
| 530 | 20250417 | 100000 | 257217220 | 13750 | 13750 | 13750 | 13750 | 559 |
| 531 | 20250417 | 095900 | 249530970 | 13750 | 13750 | 13750 | 13750 | 0 |
| 532 | 20250417 | 095800 | 249530970 | 13750 | 13770 | 13770 | 13750 | 6 |
| 533 | 20250417 | 095700 | 249448450 | 13770 | 13770 | 13770 | 13750 | 33 |
| 534 | 20250417 | 095600 | 248994280 | 13770 | 13760 | 13780 | 13760 | 67 |
| 535 | 20250417 | 095500 | 248071590 | 13750 | 13760 | 13780 | 13750 | 158 |
| 536 | 20250417 | 095400 | 245895910 | 13760 | 13770 | 13780 | 13760 | 1144 |
| 537 | 20250417 | 095300 | 230147090 | 13770 | 13750 | 13780 | 13750 | 178 |
| 538 | 20250417 | 095200 | 227696390 | 13750 | 13750 | 13760 | 13750 | 205 |
| 539 | 20250417 | 095100 | 224876960 | 13750 | 13740 | 13750 | 13740 | 104 |
| 540 | 20250417 | 095000 | 223447060 | 13740 | 13730 | 13740 | 13730 | 115 |
| 541 | 20250417 | 094900 | 221867390 | 13730 | 13730 | 13740 | 13730 | 116 |
| 542 | 20250417 | 094800 | 220274330 | 13720 | 13730 | 13730 | 13720 | 70 |
| 543 | 20250417 | 094700 | 219313270 | 13730 | 13740 | 13740 | 13730 | 21 |
| 544 | 20250417 | 094600 | 219024840 | 13740 | 13740 | 13750 | 13730 | 119 |
| 545 | 20250417 | 094500 | 217390000 | 13750 | 13740 | 13750 | 13740 | 3 |
| 546 | 20250417 | 094400 | 217348770 | 13740 | 13740 | 13750 | 13740 | 62 |
| 547 | 20250417 | 094300 | 216496760 | 13750 | 13720 | 13760 | 13720 | 15 |
| 548 | 20250417 | 094200 | 216290540 | 13730 | 13700 | 13750 | 13700 | 392 |
| 549 | 20250417 | 094100 | 210916020 | 13690 | 13680 | 13700 | 13680 | 270 |
| 550 | 20250417 | 094000 | 207217890 | 13680 | 13740 | 13740 | 13670 | 1496 |
| 551 | 20250417 | 093900 | 186723520 | 13740 | 13750 | 13750 | 13740 | 154 |
| 552 | 20250417 | 093800 | 184607200 | 13740 | 13760 | 13760 | 13740 | 190 |
| 553 | 20250417 | 093700 | 181993890 | 13760 | 13750 | 13760 | 13750 | 353 |
| 554 | 20250417 | 093600 | 177138310 | 13750 | 13760 | 13760 | 13710 | 101 |
| 555 | 20250417 | 093500 | 175750220 | 13730 | 13740 | 13760 | 13720 | 1771 |
| 556 | 20250417 | 093400 | 151419950 | 13740 | 13730 | 13740 | 13700 | 1692 |
| 557 | 20250417 | 093300 | 128202660 | 13740 | 13740 | 13740 | 13730 | 86 |
| 558 | 20250417 | 093200 | 127021140 | 13735 | 13750 | 13750 | 13720 | 659 |
| 559 | 20250417 | 093100 | 117959950 | 13750 | 13710 | 13750 | 13710 | 2801 |
| 560 | 20250417 | 093000 | 79492780 | 13700 | 13690 | 13720 | 13680 | 456 |
| 561 | 20250417 | 092900 | 73237610 | 13720 | 13710 | 13720 | 13690 | 290 |
| 562 | 20250417 | 092800 | 69264940 | 13680 | 13640 | 13720 | 13640 | 603 |
| 563 | 20250417 | 092700 | 61008620 | 13700 | 13630 | 13700 | 13600 | 145 |
| 564 | 20250417 | 092600 | 59029790 | 13650 | 13630 | 13650 | 13630 | 2 |
| 565 | 20250417 | 092500 | 59002510 | 13650 | 13620 | 13650 | 13620 | 259 |
| 566 | 20250417 | 092400 | 55470470 | 13600 | 13600 | 13630 | 13600 | 350 |
| 567 | 20250417 | 092300 | 50708510 | 13590 | 13580 | 13590 | 13580 | 73 |
| 568 | 20250417 | 092200 | 49717080 | 13600 | 13580 | 13600 | 13580 | 89 |
| 569 | 20250417 | 092100 | 48508420 | 13580 | 13570 | 13580 | 13570 | 385 |
| 570 | 20250417 | 092000 | 43282120 | 13580 | 13580 | 13580 | 13580 | 5 |
| 571 | 20250417 | 091900 | 43214220 | 13580 | 13580 | 13580 | 13580 | 5 |
| 572 | 20250417 | 091800 | 43146320 | 13610 | 13570 | 13610 | 13570 | 1276 |
| 573 | 20250417 | 091700 | 25827690 | 13560 | 13560 | 13560 | 13560 | 239 |
| 574 | 20250417 | 091600 | 22586850 | 13570 | 13540 | 13570 | 13540 | 281 |
| 575 | 20250417 | 091500 | 18775490 | 13570 | 13570 | 13570 | 13570 | 0 |
| 576 | 20250417 | 091400 | 18775490 | 13570 | 13530 | 13570 | 13520 | 176 |
| 577 | 20250417 | 091300 | 16390680 | 13550 | 13510 | 13550 | 13490 | 353 |
| 578 | 20250417 | 091200 | 11621590 | 13530 | 13490 | 13530 | 13490 | 333 |
| 579 | 20250417 | 091100 | 7120520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 580 | 20250417 | 091000 | 7120520 | 13500 | 13490 | 13500 | 13490 | 4 |
| 581 | 20250417 | 090900 | 7066540 | 13500 | 13500 | 13500 | 13500 | 0 |
| 582 | 20250417 | 090800 | 7066540 | 13500 | 13470 | 13500 | 13470 | 9 |
| 583 | 20250417 | 090700 | 6945190 | 13500 | 13500 | 13500 | 13490 | 87 |
| 584 | 20250417 | 090600 | 5771510 | 13500 | 13500 | 13510 | 13490 | 25 |
| 585 | 20250417 | 090500 | 5434190 | 13510 | 13510 | 13510 | 13500 | 5 |
| 586 | 20250417 | 090400 | 5366650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 587 | 20250417 | 090300 | 5366650 | 13510 | 13510 | 13510 | 13510 | 0 |
| 588 | 20250417 | 090200 | 5366650 | 13510 | 13510 | 13510 | 13510 | 11 |
| 589 | 20250417 | 090100 | 5218040 | 13490 | 13490 | 13490 | 13490 | 0 |
| 590 | 20250417 | 090000 | 5218040 | 13490 | 13440 | 13540 | 13440 | 388 |