34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 193300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 3 | 20250409 | 193200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 4 | 20250409 | 193100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 5 | 20250409 | 193000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 6 | 20250409 | 192900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 7 | 20250409 | 192800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 8 | 20250409 | 192700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 9 | 20250409 | 192600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 10 | 20250409 | 192500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 11 | 20250409 | 192400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 12 | 20250409 | 192300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 13 | 20250409 | 192200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 14 | 20250409 | 192100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 15 | 20250409 | 192000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 16 | 20250409 | 191900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 17 | 20250409 | 191800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 18 | 20250409 | 191700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 19 | 20250409 | 191600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 20 | 20250409 | 191500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 21 | 20250409 | 191400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 22 | 20250409 | 191300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 23 | 20250409 | 191200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 24 | 20250409 | 191100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 25 | 20250409 | 191000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 26 | 20250409 | 190900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 27 | 20250409 | 190800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 28 | 20250409 | 190700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 29 | 20250409 | 190600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 30 | 20250409 | 190500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 31 | 20250409 | 190400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 32 | 20250409 | 190300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 33 | 20250409 | 190200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 34 | 20250409 | 190100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 35 | 20250409 | 190000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 36 | 20250409 | 185900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 37 | 20250409 | 185800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 38 | 20250409 | 185700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 39 | 20250409 | 185600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 40 | 20250409 | 185500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 41 | 20250409 | 185400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 42 | 20250409 | 185300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 43 | 20250409 | 185200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 44 | 20250409 | 185100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 45 | 20250409 | 185000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 46 | 20250409 | 184900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 47 | 20250409 | 184800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 48 | 20250409 | 184700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 49 | 20250409 | 184600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 50 | 20250409 | 184500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 51 | 20250409 | 184400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 52 | 20250409 | 184300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 53 | 20250409 | 184200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 54 | 20250409 | 184100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 55 | 20250409 | 184000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 56 | 20250409 | 183900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 57 | 20250409 | 183800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 58 | 20250409 | 183700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 59 | 20250409 | 183600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 60 | 20250409 | 183500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 61 | 20250409 | 183400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 62 | 20250409 | 183300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 63 | 20250409 | 183200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 64 | 20250409 | 183100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 65 | 20250409 | 183000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 66 | 20250409 | 182900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 67 | 20250409 | 182800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 68 | 20250409 | 182700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 69 | 20250409 | 182600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 70 | 20250409 | 182500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 71 | 20250409 | 182400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 72 | 20250409 | 182300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 73 | 20250409 | 182200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 74 | 20250409 | 182100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 75 | 20250409 | 182000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 76 | 20250409 | 181900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 77 | 20250409 | 181800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 78 | 20250409 | 181700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 79 | 20250409 | 181600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 80 | 20250409 | 181500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 81 | 20250409 | 181400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 82 | 20250409 | 181300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 83 | 20250409 | 181200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 84 | 20250409 | 181100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 85 | 20250409 | 181000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 86 | 20250409 | 180900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 87 | 20250409 | 180800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 88 | 20250409 | 180700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 89 | 20250409 | 180600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 90 | 20250409 | 180500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 91 | 20250409 | 180400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 92 | 20250409 | 180300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 93 | 20250409 | 180200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 94 | 20250409 | 180100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 95 | 20250409 | 180000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 96 | 20250409 | 175900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 97 | 20250409 | 175800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 98 | 20250409 | 175700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 99 | 20250409 | 175600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 100 | 20250409 | 175500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 101 | 20250409 | 175400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 102 | 20250409 | 175300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 103 | 20250409 | 175200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 104 | 20250409 | 175100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 105 | 20250409 | 175000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 106 | 20250409 | 174900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 107 | 20250409 | 174800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 108 | 20250409 | 174700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 109 | 20250409 | 174600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 110 | 20250409 | 174500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 111 | 20250409 | 174400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 112 | 20250409 | 174300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 113 | 20250409 | 174200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 114 | 20250409 | 174100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 115 | 20250409 | 174000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 116 | 20250409 | 173900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 117 | 20250409 | 173800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 118 | 20250409 | 173700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 119 | 20250409 | 173600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 120 | 20250409 | 173500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 121 | 20250409 | 173400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 122 | 20250409 | 173300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 123 | 20250409 | 173200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 124 | 20250409 | 173100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 125 | 20250409 | 173000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 126 | 20250409 | 172900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 127 | 20250409 | 172800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 128 | 20250409 | 172700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 129 | 20250409 | 172600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 130 | 20250409 | 172500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 131 | 20250409 | 172400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 132 | 20250409 | 172300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 133 | 20250409 | 172200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 134 | 20250409 | 172100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 135 | 20250409 | 172000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 136 | 20250409 | 171900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 137 | 20250409 | 171800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 138 | 20250409 | 171700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 139 | 20250409 | 171600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 140 | 20250409 | 171500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 141 | 20250409 | 171400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 142 | 20250409 | 171300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 143 | 20250409 | 171200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 144 | 20250409 | 171100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 145 | 20250409 | 171000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 146 | 20250409 | 170900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 147 | 20250409 | 170800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 148 | 20250409 | 170700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 149 | 20250409 | 170600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 150 | 20250409 | 170500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 151 | 20250409 | 170400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 152 | 20250409 | 170300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 153 | 20250409 | 170200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 154 | 20250409 | 170100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 155 | 20250409 | 170000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 156 | 20250409 | 165900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 157 | 20250409 | 165800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 158 | 20250409 | 165700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 159 | 20250409 | 165600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 160 | 20250409 | 165500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 161 | 20250409 | 165400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 162 | 20250409 | 165300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 163 | 20250409 | 165200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 164 | 20250409 | 165100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 165 | 20250409 | 165000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 166 | 20250409 | 164900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 167 | 20250409 | 164800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 168 | 20250409 | 164700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 169 | 20250409 | 164600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 170 | 20250409 | 164500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 171 | 20250409 | 164400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 172 | 20250409 | 164300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 173 | 20250409 | 164200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 174 | 20250409 | 164100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 175 | 20250409 | 164000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 176 | 20250409 | 163900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 177 | 20250409 | 163800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 178 | 20250409 | 163700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 179 | 20250409 | 163600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 180 | 20250409 | 163500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 181 | 20250409 | 163400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 182 | 20250409 | 163300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 183 | 20250409 | 163200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 184 | 20250409 | 163100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 185 | 20250409 | 163000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 186 | 20250409 | 162900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 187 | 20250409 | 162800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 188 | 20250409 | 162700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 189 | 20250409 | 162600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 190 | 20250409 | 162500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 191 | 20250409 | 162400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 192 | 20250409 | 162300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 193 | 20250409 | 162200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 194 | 20250409 | 162100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 195 | 20250409 | 162000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 196 | 20250409 | 161900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 197 | 20250409 | 161800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 198 | 20250409 | 161700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 199 | 20250409 | 161600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 200 | 20250409 | 161500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 201 | 20250409 | 161400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 202 | 20250409 | 161300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 203 | 20250409 | 161200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 204 | 20250409 | 161100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 205 | 20250409 | 161000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 206 | 20250409 | 160900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 207 | 20250409 | 160800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 208 | 20250409 | 160700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 209 | 20250409 | 160600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 210 | 20250409 | 160500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 211 | 20250409 | 160400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 212 | 20250409 | 160300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 213 | 20250409 | 160200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 214 | 20250409 | 160100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 215 | 20250409 | 160000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 216 | 20250409 | 155900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 217 | 20250409 | 155800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 218 | 20250409 | 155700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 219 | 20250409 | 155600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 220 | 20250409 | 155500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 221 | 20250409 | 155400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 222 | 20250409 | 155300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 223 | 20250409 | 155200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 224 | 20250409 | 155100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 225 | 20250409 | 155000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 226 | 20250409 | 154900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 227 | 20250409 | 154800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 228 | 20250409 | 154700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 229 | 20250409 | 154600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 230 | 20250409 | 154500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 231 | 20250409 | 154400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 232 | 20250409 | 154300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 233 | 20250409 | 154200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 234 | 20250409 | 154100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 235 | 20250409 | 154000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 236 | 20250409 | 153900 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 237 | 20250409 | 153800 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 238 | 20250409 | 153700 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 239 | 20250409 | 153600 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 240 | 20250409 | 153500 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 241 | 20250409 | 153400 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 242 | 20250409 | 153300 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 243 | 20250409 | 153200 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 244 | 20250409 | 153100 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 0 |
| 245 | 20250409 | 153000 | 2933331430 | 15420 | 15420 | 15420 | 15420 | 2899 |
| 246 | 20250409 | 152900 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 247 | 20250409 | 152800 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 248 | 20250409 | 152700 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 249 | 20250409 | 152600 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 250 | 20250409 | 152500 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 251 | 20250409 | 152400 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 252 | 20250409 | 152300 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 253 | 20250409 | 152200 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 254 | 20250409 | 152100 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 255 | 20250409 | 152000 | 2888628850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 256 | 20250409 | 151900 | 2888628850 | 15390 | 15340 | 15390 | 15340 | 1863 |
| 257 | 20250409 | 151800 | 2860023460 | 15340 | 15300 | 15350 | 15300 | 320 |
| 258 | 20250409 | 151700 | 2855116660 | 15330 | 15320 | 15330 | 15280 | 1362 |
| 259 | 20250409 | 151600 | 2834264900 | 15350 | 15350 | 15360 | 15310 | 685 |
| 260 | 20250409 | 151500 | 2823749700 | 15340 | 15340 | 15345 | 15310 | 883 |
| 261 | 20250409 | 151400 | 2810207195 | 15340 | 15340 | 15360 | 15310 | 598 |
| 262 | 20250409 | 151300 | 2801038645 | 15340 | 15350 | 15350 | 15290 | 921 |
| 263 | 20250409 | 151200 | 2786926165 | 15350 | 15320 | 15350 | 15300 | 1750 |
| 264 | 20250409 | 151100 | 2760109445 | 15320 | 15310 | 15330 | 15310 | 583 |
| 265 | 20250409 | 151000 | 2751179945 | 15310 | 15320 | 15320 | 15310 | 443 |
| 266 | 20250409 | 150900 | 2744397255 | 15320 | 15330 | 15330 | 15310 | 466 |
| 267 | 20250409 | 150800 | 2737256775 | 15290 | 15290 | 15340 | 15290 | 828 |
| 268 | 20250409 | 150700 | 2724575215 | 15290 | 15310 | 15310 | 15290 | 502 |
| 269 | 20250409 | 150600 | 2716896475 | 15290 | 15300 | 15310 | 15290 | 697 |
| 270 | 20250409 | 150500 | 2706231815 | 15310 | 15330 | 15330 | 15300 | 837 |
| 271 | 20250409 | 150400 | 2693418215 | 15340 | 15330 | 15340 | 15310 | 577 |
| 272 | 20250409 | 150300 | 2684576485 | 15320 | 15320 | 15330 | 15310 | 316 |
| 273 | 20250409 | 150200 | 2679735495 | 15330 | 15340 | 15340 | 15300 | 598 |
| 274 | 20250409 | 150100 | 2670572945 | 15340 | 15330 | 15350 | 15330 | 371 |
| 275 | 20250409 | 150000 | 2664883055 | 15330 | 15320 | 15350 | 15300 | 573 |
| 276 | 20250409 | 145900 | 2656096795 | 15320 | 15320 | 15320 | 15300 | 708 |
| 277 | 20250409 | 145800 | 2645255085 | 15320 | 15310 | 15320 | 15290 | 368 |
| 278 | 20250409 | 145700 | 2639623045 | 15320 | 15300 | 15340 | 15300 | 681 |
| 279 | 20250409 | 145600 | 2629190125 | 15300 | 15300 | 15320 | 15290 | 895 |
| 280 | 20250409 | 145500 | 2615494825 | 15290 | 15300 | 15310 | 15290 | 338 |
| 281 | 20250409 | 145400 | 2610325475 | 15310 | 15320 | 15320 | 15300 | 474 |
| 282 | 20250409 | 145300 | 2603070475 | 15320 | 15320 | 15330 | 15310 | 454 |
| 283 | 20250409 | 145200 | 2596115185 | 15320 | 15340 | 15340 | 15310 | 493 |
| 284 | 20250409 | 145100 | 2588562395 | 15300 | 15360 | 15370 | 15260 | 980 |
| 285 | 20250409 | 145000 | 2573577105 | 15350 | 15340 | 15350 | 15310 | 643 |
| 286 | 20250409 | 144900 | 2563716205 | 15340 | 15290 | 15350 | 15270 | 1023 |
| 287 | 20250409 | 144800 | 2548052485 | 15290 | 15280 | 15300 | 15280 | 376 |
| 288 | 20250409 | 144700 | 2542306935 | 15280 | 15280 | 15300 | 15270 | 1035 |
| 289 | 20250409 | 144600 | 2526488665 | 15280 | 15290 | 15300 | 15280 | 303 |
| 290 | 20250409 | 144500 | 2521855875 | 15290 | 15270 | 15300 | 15270 | 2233 |
| 291 | 20250409 | 144400 | 2487715105 | 15270 | 15260 | 15280 | 15260 | 613 |
| 292 | 20250409 | 144300 | 2478355115 | 15270 | 15290 | 15290 | 15250 | 439 |
| 293 | 20250409 | 144200 | 2471655225 | 15290 | 15270 | 15300 | 15260 | 800 |
| 294 | 20250409 | 144100 | 2459432515 | 15270 | 15270 | 15280 | 15260 | 458 |
| 295 | 20250409 | 144000 | 2452440345 | 15280 | 15280 | 15280 | 15260 | 716 |
| 296 | 20250409 | 143900 | 2441506915 | 15280 | 15270 | 15280 | 15270 | 514 |
| 297 | 20250409 | 143800 | 2433655035 | 15280 | 15290 | 15290 | 15280 | 748 |
| 298 | 20250409 | 143700 | 2422224555 | 15290 | 15290 | 15290 | 15280 | 424 |
| 299 | 20250409 | 143600 | 2415743575 | 15290 | 15300 | 15300 | 15290 | 337 |
| 300 | 20250409 | 143500 | 2410589475 | 15300 | 15300 | 15310 | 15300 | 608 |
| 301 | 20250409 | 143400 | 2401286325 | 15310 | 15300 | 15310 | 15300 | 423 |
| 302 | 20250409 | 143300 | 2394813245 | 15310 | 15320 | 15330 | 15310 | 214 |
| 303 | 20250409 | 143200 | 2391535175 | 15310 | 15320 | 15330 | 15300 | 1005 |
| 304 | 20250409 | 143100 | 2376148145 | 15330 | 15330 | 15330 | 15320 | 33 |
| 305 | 20250409 | 143000 | 2375642345 | 15330 | 15320 | 15330 | 15320 | 181 |
| 306 | 20250409 | 142900 | 2372869165 | 15320 | 15340 | 15340 | 15320 | 338 |
| 307 | 20250409 | 142800 | 2367688735 | 15340 | 15350 | 15350 | 15340 | 276 |
| 308 | 20250409 | 142700 | 2363453015 | 15340 | 15340 | 15350 | 15340 | 173 |
| 309 | 20250409 | 142600 | 2360798585 | 15340 | 15370 | 15390 | 15330 | 327 |
| 310 | 20250409 | 142500 | 2355776735 | 15360 | 15320 | 15360 | 15320 | 328 |
| 311 | 20250409 | 142400 | 2350745125 | 15330 | 15340 | 15340 | 15320 | 205 |
| 312 | 20250409 | 142300 | 2347602435 | 15340 | 15350 | 15350 | 15330 | 370 |
| 313 | 20250409 | 142200 | 2341927305 | 15350 | 15340 | 15350 | 15340 | 199 |
| 314 | 20250409 | 142100 | 2338874305 | 15350 | 15350 | 15350 | 15330 | 491 |
| 315 | 20250409 | 142000 | 2331342055 | 15350 | 15360 | 15370 | 15350 | 234 |
| 316 | 20250409 | 141900 | 2327748755 | 15360 | 15360 | 15370 | 15350 | 855 |
| 317 | 20250409 | 141800 | 2314616005 | 15370 | 15350 | 15370 | 15350 | 175 |
| 318 | 20250409 | 141700 | 2311928385 | 15350 | 15370 | 15370 | 15350 | 474 |
| 319 | 20250409 | 141600 | 2304648805 | 15370 | 15400 | 15410 | 15370 | 168 |
| 320 | 20250409 | 141500 | 2302061705 | 15370 | 15350 | 15410 | 15350 | 489 |
| 321 | 20250409 | 141400 | 2294545555 | 15360 | 15360 | 15370 | 15350 | 119 |
| 322 | 20250409 | 141300 | 2292718335 | 15360 | 15370 | 15400 | 15360 | 429 |
| 323 | 20250409 | 141200 | 2286117535 | 15370 | 15380 | 15380 | 15360 | 134 |
| 324 | 20250409 | 141100 | 2284057385 | 15380 | 15380 | 15380 | 15360 | 179 |
| 325 | 20250409 | 141000 | 2281304835 | 15390 | 15370 | 15390 | 15370 | 154 |
| 326 | 20250409 | 140900 | 2278937445 | 15380 | 15360 | 15380 | 15360 | 268 |
| 327 | 20250409 | 140800 | 2274819935 | 15350 | 15360 | 15360 | 15350 | 312 |
| 328 | 20250409 | 140700 | 2270030395 | 15360 | 15350 | 15360 | 15350 | 255 |
| 329 | 20250409 | 140600 | 2266114485 | 15350 | 15370 | 15370 | 15350 | 47 |
| 330 | 20250409 | 140500 | 2265392535 | 15360 | 15360 | 15370 | 15350 | 193 |
| 331 | 20250409 | 140400 | 2262428225 | 15350 | 15360 | 15370 | 15350 | 628 |
| 332 | 20250409 | 140300 | 2252780025 | 15350 | 15380 | 15380 | 15350 | 2965 |
| 333 | 20250409 | 140200 | 2207232125 | 15370 | 15380 | 15390 | 15370 | 141 |
| 334 | 20250409 | 140100 | 2205063825 | 15390 | 15380 | 15390 | 15380 | 579 |
| 335 | 20250409 | 140000 | 2196158775 | 15390 | 15400 | 15400 | 15390 | 164 |
| 336 | 20250409 | 135900 | 2193634575 | 15390 | 15400 | 15410 | 15390 | 86 |
| 337 | 20250409 | 135800 | 2192310525 | 15410 | 15390 | 15410 | 15390 | 365 |
| 338 | 20250409 | 135700 | 2186689495 | 15390 | 15410 | 15410 | 15390 | 889 |
| 339 | 20250409 | 135600 | 2172995345 | 15410 | 15400 | 15420 | 15400 | 465 |
| 340 | 20250409 | 135500 | 2165829415 | 15420 | 15420 | 15430 | 15410 | 937 |
| 341 | 20250409 | 135400 | 2151385115 | 15420 | 15430 | 15440 | 15420 | 848 |
| 342 | 20250409 | 135300 | 2138300905 | 15430 | 15420 | 15440 | 15420 | 140 |
| 343 | 20250409 | 135200 | 2136140685 | 15420 | 15430 | 15430 | 15420 | 156 |
| 344 | 20250409 | 135100 | 2133734485 | 15420 | 15420 | 15430 | 15420 | 304 |
| 345 | 20250409 | 135000 | 2129045425 | 15420 | 15410 | 15430 | 15410 | 347 |
| 346 | 20250409 | 134900 | 2123694825 | 15410 | 15420 | 15430 | 15410 | 113 |
| 347 | 20250409 | 134800 | 2121952565 | 15410 | 15430 | 15470 | 15410 | 293 |
| 348 | 20250409 | 134700 | 2117429785 | 15430 | 15420 | 15460 | 15420 | 140 |
| 349 | 20250409 | 134600 | 2115268745 | 15420 | 15430 | 15490 | 15410 | 1517 |
| 350 | 20250409 | 134500 | 2091854055 | 15430 | 15420 | 15430 | 15410 | 253 |
| 351 | 20250409 | 134400 | 2087952715 | 15420 | 15410 | 15420 | 15390 | 1391 |
| 352 | 20250409 | 134300 | 2066530825 | 15410 | 15410 | 15430 | 15400 | 148 |
| 353 | 20250409 | 134200 | 2064249275 | 15400 | 15410 | 15410 | 15400 | 298 |
| 354 | 20250409 | 134100 | 2059659045 | 15400 | 15420 | 15420 | 15400 | 130 |
| 355 | 20250409 | 134000 | 2057655615 | 15410 | 15410 | 15410 | 15400 | 214 |
| 356 | 20250409 | 133900 | 2054358215 | 15410 | 15410 | 15420 | 15400 | 171 |
| 357 | 20250409 | 133800 | 2051723035 | 15420 | 15420 | 15430 | 15410 | 243 |
| 358 | 20250409 | 133700 | 2047976115 | 15420 | 15440 | 15440 | 15410 | 699 |
| 359 | 20250409 | 133600 | 2037194655 | 15440 | 15430 | 15440 | 15420 | 414 |
| 360 | 20250409 | 133500 | 2030805865 | 15420 | 15440 | 15450 | 15420 | 157 |
| 361 | 20250409 | 133400 | 2028381875 | 15440 | 15440 | 15470 | 15440 | 232 |
| 362 | 20250409 | 133300 | 2024796075 | 15440 | 15410 | 15440 | 15400 | 1352 |
| 363 | 20250409 | 133200 | 2003953965 | 15410 | 15420 | 15420 | 15400 | 1232 |
| 364 | 20250409 | 133100 | 1984968855 | 15410 | 15420 | 15430 | 15410 | 339 |
| 365 | 20250409 | 133000 | 1979741075 | 15420 | 15430 | 15440 | 15420 | 912 |
| 366 | 20250409 | 132900 | 1965668135 | 15430 | 15440 | 15450 | 15430 | 433 |
| 367 | 20250409 | 132800 | 1958984135 | 15440 | 15440 | 15450 | 15440 | 112 |
| 368 | 20250409 | 132700 | 1957254735 | 15440 | 15440 | 15460 | 15440 | 363 |
| 369 | 20250409 | 132600 | 1951646105 | 15450 | 15470 | 15470 | 15450 | 682 |
| 370 | 20250409 | 132500 | 1941105305 | 15480 | 15490 | 15490 | 15480 | 292 |
| 371 | 20250409 | 132400 | 1936584935 | 15490 | 15490 | 15500 | 15490 | 88 |
| 372 | 20250409 | 132300 | 1935221805 | 15490 | 15480 | 15500 | 15470 | 312 |
| 373 | 20250409 | 132200 | 1930389215 | 15480 | 15470 | 15480 | 15460 | 263 |
| 374 | 20250409 | 132100 | 1926320525 | 15460 | 15470 | 15470 | 15460 | 151 |
| 375 | 20250409 | 132000 | 1923984735 | 15460 | 15480 | 15480 | 15460 | 962 |
| 376 | 20250409 | 131900 | 1909102365 | 15470 | 15520 | 15520 | 15470 | 2552 |
| 377 | 20250409 | 131800 | 1869556505 | 15510 | 15520 | 15520 | 15510 | 37 |
| 378 | 20250409 | 131700 | 1868982335 | 15520 | 15530 | 15530 | 15500 | 1409 |
| 379 | 20250409 | 131600 | 1847115935 | 15540 | 15540 | 15540 | 15520 | 174 |
| 380 | 20250409 | 131500 | 1844413585 | 15540 | 15550 | 15550 | 15540 | 11 |
| 381 | 20250409 | 131400 | 1844242615 | 15540 | 15540 | 15540 | 15540 | 76 |
| 382 | 20250409 | 131300 | 1843061575 | 15540 | 15520 | 15540 | 15510 | 480 |
| 383 | 20250409 | 131200 | 1835611525 | 15520 | 15520 | 15520 | 15510 | 141 |
| 384 | 20250409 | 131100 | 1833423215 | 15510 | 15510 | 15520 | 15510 | 73 |
| 385 | 20250409 | 131000 | 1832290625 | 15510 | 15510 | 15510 | 15500 | 2190 |
| 386 | 20250409 | 130900 | 1798329835 | 15520 | 15520 | 15520 | 15510 | 533 |
| 387 | 20250409 | 130800 | 1790062965 | 15520 | 15520 | 15530 | 15510 | 162 |
| 388 | 20250409 | 130700 | 1787549545 | 15520 | 15520 | 15530 | 15520 | 342 |
| 389 | 20250409 | 130600 | 1782238985 | 15530 | 15570 | 15580 | 15520 | 3415 |
| 390 | 20250409 | 130500 | 1729138635 | 15570 | 15580 | 15580 | 15570 | 290 |
| 391 | 20250409 | 130400 | 1724622475 | 15580 | 15600 | 15600 | 15580 | 63 |
| 392 | 20250409 | 130300 | 1723640745 | 15600 | 15620 | 15620 | 15600 | 621 |
| 393 | 20250409 | 130200 | 1713944245 | 15620 | 15650 | 15650 | 15620 | 295 |
| 394 | 20250409 | 130100 | 1709329445 | 15650 | 15600 | 15660 | 15600 | 879 |
| 395 | 20250409 | 130000 | 1695584935 | 15600 | 15610 | 15610 | 15600 | 219 |
| 396 | 20250409 | 125900 | 1692167855 | 15620 | 15580 | 15620 | 15580 | 371 |
| 397 | 20250409 | 125800 | 1686380255 | 15580 | 15580 | 15580 | 15570 | 197 |
| 398 | 20250409 | 125700 | 1683311355 | 15580 | 15570 | 15580 | 15570 | 113 |
| 399 | 20250409 | 125600 | 1681551055 | 15580 | 15590 | 15590 | 15570 | 1206 |
| 400 | 20250409 | 125500 | 1662753555 | 15590 | 15610 | 15610 | 15580 | 1844 |
| 401 | 20250409 | 125400 | 1633999415 | 15610 | 15610 | 15610 | 15610 | 35 |
| 402 | 20250409 | 125300 | 1633453065 | 15610 | 15610 | 15610 | 15610 | 415 |
| 403 | 20250409 | 125200 | 1626974915 | 15610 | 15610 | 15620 | 15610 | 159 |
| 404 | 20250409 | 125100 | 1624492545 | 15610 | 15630 | 15630 | 15610 | 519 |
| 405 | 20250409 | 125000 | 1616390855 | 15630 | 15620 | 15630 | 15620 | 177 |
| 406 | 20250409 | 124900 | 1613625845 | 15630 | 15630 | 15630 | 15620 | 84 |
| 407 | 20250409 | 124800 | 1612313045 | 15630 | 15630 | 15630 | 15620 | 179 |
| 408 | 20250409 | 124700 | 1609515285 | 15630 | 15620 | 15630 | 15620 | 198 |
| 409 | 20250409 | 124600 | 1606421825 | 15630 | 15630 | 15630 | 15630 | 66 |
| 410 | 20250409 | 124500 | 1605390245 | 15630 | 15650 | 15650 | 15630 | 99 |
| 411 | 20250409 | 124400 | 1603841215 | 15650 | 15620 | 15660 | 15610 | 98 |
| 412 | 20250409 | 124300 | 1602309655 | 15610 | 15630 | 15630 | 15610 | 283 |
| 413 | 20250409 | 124200 | 1597888675 | 15630 | 15630 | 15630 | 15620 | 88 |
| 414 | 20250409 | 124100 | 1596513255 | 15630 | 15640 | 15640 | 15630 | 88 |
| 415 | 20250409 | 124000 | 1595137005 | 15630 | 15640 | 15640 | 15630 | 3 |
| 416 | 20250409 | 123900 | 1595090105 | 15670 | 15630 | 15670 | 15620 | 103 |
| 417 | 20250409 | 123800 | 1593478735 | 15620 | 15620 | 15630 | 15620 | 51 |
| 418 | 20250409 | 123700 | 1592681975 | 15620 | 15610 | 15620 | 15600 | 262 |
| 419 | 20250409 | 123600 | 1588592485 | 15610 | 15620 | 15620 | 15600 | 528 |
| 420 | 20250409 | 123500 | 1580351195 | 15620 | 15650 | 15650 | 15620 | 422 |
| 421 | 20250409 | 123400 | 1573759175 | 15640 | 15640 | 15640 | 15630 | 138 |
| 422 | 20250409 | 123300 | 1571602155 | 15650 | 15640 | 15650 | 15640 | 310 |
| 423 | 20250409 | 123200 | 1566753455 | 15640 | 15630 | 15690 | 15620 | 337 |
| 424 | 20250409 | 123100 | 1561483775 | 15620 | 15630 | 15630 | 15620 | 41 |
| 425 | 20250409 | 123000 | 1560843025 | 15620 | 15630 | 15630 | 15620 | 266 |
| 426 | 20250409 | 122900 | 1556687045 | 15620 | 15620 | 15620 | 15620 | 121 |
| 427 | 20250409 | 122800 | 1554797025 | 15610 | 15620 | 15620 | 15610 | 46 |
| 428 | 20250409 | 122700 | 1554078925 | 15610 | 15610 | 15620 | 15610 | 730 |
| 429 | 20250409 | 122600 | 1542683465 | 15610 | 15610 | 15610 | 15590 | 349 |
| 430 | 20250409 | 122500 | 1537235705 | 15610 | 15630 | 15630 | 15600 | 2679 |
| 431 | 20250409 | 122400 | 1495422945 | 15630 | 15620 | 15630 | 15620 | 240 |
| 432 | 20250409 | 122300 | 1491673135 | 15620 | 15630 | 15630 | 15620 | 97 |
| 433 | 20250409 | 122200 | 1490157115 | 15630 | 15620 | 15630 | 15620 | 44 |
| 434 | 20250409 | 122100 | 1489469825 | 15620 | 15620 | 15630 | 15620 | 335 |
| 435 | 20250409 | 122000 | 1484235595 | 15630 | 15640 | 15650 | 15630 | 1375 |
| 436 | 20250409 | 121900 | 1462744115 | 15640 | 15650 | 15650 | 15640 | 435 |
| 437 | 20250409 | 121800 | 1455940635 | 15650 | 15640 | 15650 | 15640 | 111 |
| 438 | 20250409 | 121700 | 1454204585 | 15640 | 15640 | 15640 | 15640 | 35 |
| 439 | 20250409 | 121600 | 1453657185 | 15650 | 15650 | 15660 | 15640 | 680 |
| 440 | 20250409 | 121500 | 1443018735 | 15650 | 15660 | 15660 | 15650 | 52 |
| 441 | 20250409 | 121400 | 1442204835 | 15660 | 15660 | 15660 | 15650 | 870 |
| 442 | 20250409 | 121300 | 1428586135 | 15650 | 15650 | 15660 | 15650 | 58 |
| 443 | 20250409 | 121200 | 1427678425 | 15650 | 15650 | 15650 | 15650 | 36 |
| 444 | 20250409 | 121100 | 1427115025 | 15660 | 15650 | 15660 | 15650 | 246 |
| 445 | 20250409 | 121000 | 1423264485 | 15650 | 15660 | 15660 | 15650 | 91 |
| 446 | 20250409 | 120900 | 1421839835 | 15660 | 15660 | 15660 | 15650 | 27 |
| 447 | 20250409 | 120800 | 1421417025 | 15650 | 15660 | 15660 | 15650 | 234 |
| 448 | 20250409 | 120700 | 1417753465 | 15660 | 15660 | 15660 | 15655 | 92 |
| 449 | 20250409 | 120600 | 1416312995 | 15660 | 15655 | 15660 | 15650 | 74 |
| 450 | 20250409 | 120500 | 1415154725 | 15655 | 15660 | 15660 | 15650 | 59 |
| 451 | 20250409 | 120400 | 1414230850 | 15660 | 15680 | 15680 | 15650 | 592 |
| 452 | 20250409 | 120300 | 1404952620 | 15690 | 15680 | 15690 | 15670 | 164 |
| 453 | 20250409 | 120200 | 1402381060 | 15680 | 15680 | 15680 | 15670 | 43 |
| 454 | 20250409 | 120100 | 1401707220 | 15670 | 15670 | 15670 | 15670 | 241 |
| 455 | 20250409 | 120000 | 1397930750 | 15680 | 15660 | 15680 | 15660 | 12 |
| 456 | 20250409 | 115900 | 1397742740 | 15680 | 15680 | 15680 | 15660 | 2732 |
| 457 | 20250409 | 115800 | 1354931620 | 15670 | 15680 | 15680 | 15670 | 190 |
| 458 | 20250409 | 115700 | 1351953590 | 15670 | 15670 | 15670 | 15670 | 71 |
| 459 | 20250409 | 115600 | 1350841020 | 15680 | 15680 | 15680 | 15670 | 41 |
| 460 | 20250409 | 115500 | 1350198150 | 15680 | 15680 | 15690 | 15680 | 526 |
| 461 | 20250409 | 115400 | 1341950370 | 15690 | 15690 | 15690 | 15690 | 52 |
| 462 | 20250409 | 115300 | 1341134490 | 15690 | 15680 | 15690 | 15680 | 178 |
| 463 | 20250409 | 115200 | 1338343370 | 15670 | 15700 | 15700 | 15660 | 1241 |
| 464 | 20250409 | 115100 | 1318881910 | 15700 | 15700 | 15700 | 15700 | 26 |
| 465 | 20250409 | 115000 | 1318473710 | 15700 | 15690 | 15700 | 15690 | 146 |
| 466 | 20250409 | 114900 | 1316182900 | 15690 | 15690 | 15700 | 15680 | 137 |
| 467 | 20250409 | 114800 | 1314032840 | 15700 | 15700 | 15710 | 15700 | 521 |
| 468 | 20250409 | 114700 | 1305852840 | 15700 | 15710 | 15710 | 15700 | 49 |
| 469 | 20250409 | 114600 | 1305083390 | 15710 | 15710 | 15710 | 15710 | 871 |
| 470 | 20250409 | 114500 | 1291399980 | 15720 | 15710 | 15720 | 15710 | 123 |
| 471 | 20250409 | 114400 | 1289467480 | 15710 | 15710 | 15710 | 15710 | 89 |
| 472 | 20250409 | 114300 | 1288069290 | 15710 | 15710 | 15720 | 15710 | 38 |
| 473 | 20250409 | 114200 | 1287472290 | 15710 | 15710 | 15720 | 15700 | 252 |
| 474 | 20250409 | 114100 | 1283512520 | 15710 | 15710 | 15710 | 15710 | 36 |
| 475 | 20250409 | 114000 | 1282946960 | 15720 | 15710 | 15720 | 15710 | 9 |
| 476 | 20250409 | 113900 | 1282805490 | 15720 | 15730 | 15730 | 15710 | 60 |
| 477 | 20250409 | 113800 | 1281862700 | 15720 | 15730 | 15730 | 15720 | 36 |
| 478 | 20250409 | 113700 | 1281296430 | 15750 | 15750 | 15750 | 15750 | 50 |
| 479 | 20250409 | 113600 | 1280508930 | 15750 | 15720 | 15750 | 15720 | 183 |
| 480 | 20250409 | 113500 | 1277629710 | 15730 | 15730 | 15730 | 15730 | 132 |
| 481 | 20250409 | 113400 | 1275553350 | 15720 | 15720 | 15730 | 15720 | 45 |
| 482 | 20250409 | 113300 | 1274845580 | 15730 | 15740 | 15740 | 15730 | 56 |
| 483 | 20250409 | 113200 | 1273964565 | 15740 | 15740 | 15760 | 15740 | 112 |
| 484 | 20250409 | 113100 | 1272200395 | 15760 | 15780 | 15780 | 15760 | 423 |
| 485 | 20250409 | 113000 | 1265533875 | 15810 | 15730 | 15810 | 15730 | 330 |
| 486 | 20250409 | 112900 | 1260333405 | 15720 | 15730 | 15730 | 15700 | 185 |
| 487 | 20250409 | 112800 | 1257426505 | 15720 | 15710 | 15730 | 15710 | 87 |
| 488 | 20250409 | 112700 | 1256059175 | 15720 | 15710 | 15720 | 15710 | 64 |
| 489 | 20250409 | 112600 | 1255053105 | 15710 | 15730 | 15730 | 15710 | 326 |
| 490 | 20250409 | 112500 | 1249927265 | 15740 | 15720 | 15740 | 15720 | 85 |
| 491 | 20250409 | 112400 | 1248590155 | 15740 | 15720 | 15740 | 15720 | 82 |
| 492 | 20250409 | 112300 | 1247300085 | 15730 | 15730 | 15730 | 15720 | 167 |
| 493 | 20250409 | 112200 | 1244674245 | 15740 | 15750 | 15750 | 15740 | 46 |
| 494 | 20250409 | 112100 | 1243950085 | 15750 | 15760 | 15770 | 15750 | 853 |
| 495 | 20250409 | 112000 | 1230511405 | 15760 | 15770 | 15780 | 15760 | 155 |
| 496 | 20250409 | 111900 | 1228068065 | 15780 | 15780 | 15780 | 15770 | 68 |
| 497 | 20250409 | 111800 | 1226995035 | 15790 | 15810 | 15810 | 15780 | 179 |
| 498 | 20250409 | 111700 | 1224165695 | 15800 | 15790 | 15810 | 15790 | 202 |
| 499 | 20250409 | 111600 | 1220974675 | 15790 | 15770 | 15790 | 15770 | 1068 |
| 500 | 20250409 | 111500 | 1204112325 | 15760 | 15770 | 15790 | 15760 | 74 |
| 501 | 20250409 | 111400 | 1202945325 | 15770 | 15780 | 15780 | 15770 | 131 |
| 502 | 20250409 | 111300 | 1200878455 | 15770 | 15790 | 15790 | 15770 | 103 |
| 503 | 20250409 | 111200 | 1199253345 | 15800 | 15790 | 15800 | 15790 | 238 |
| 504 | 20250409 | 111100 | 1195493705 | 15780 | 15740 | 15780 | 15740 | 158 |
| 505 | 20250409 | 111000 | 1193002665 | 15750 | 15720 | 15750 | 15720 | 195 |
| 506 | 20250409 | 110900 | 1189934935 | 15750 | 15760 | 15760 | 15750 | 121 |
| 507 | 20250409 | 110800 | 1188028145 | 15760 | 15720 | 15770 | 15720 | 105 |
| 508 | 20250409 | 110700 | 1186373905 | 15770 | 15710 | 15770 | 15690 | 191 |
| 509 | 20250409 | 110600 | 1183371575 | 15720 | 15720 | 15720 | 15700 | 208 |
| 510 | 20250409 | 110500 | 1180105065 | 15720 | 15730 | 15730 | 15710 | 228 |
| 511 | 20250409 | 110400 | 1176520325 | 15730 | 15770 | 15770 | 15730 | 44 |
| 512 | 20250409 | 110300 | 1175826485 | 15730 | 15770 | 15790 | 15720 | 305 |
| 513 | 20250409 | 110200 | 1171019825 | 15720 | 15770 | 15770 | 15720 | 212 |
| 514 | 20250409 | 110100 | 1167678815 | 15810 | 15760 | 15810 | 15680 | 472 |
| 515 | 20250409 | 110000 | 1160237205 | 15760 | 15740 | 15770 | 15670 | 684 |
| 516 | 20250409 | 105900 | 1149470165 | 15740 | 15720 | 15740 | 15650 | 354 |
| 517 | 20250409 | 105800 | 1143915965 | 15670 | 15720 | 15760 | 15660 | 724 |
| 518 | 20250409 | 105700 | 1132564745 | 15710 | 15710 | 15710 | 15670 | 672 |
| 519 | 20250409 | 105600 | 1122024695 | 15720 | 15720 | 15720 | 15720 | 4 |
| 520 | 20250409 | 105500 | 1121961815 | 15720 | 15720 | 15720 | 15710 | 186 |
| 521 | 20250409 | 105400 | 1119038245 | 15710 | 15720 | 15720 | 15700 | 157 |
| 522 | 20250409 | 105300 | 1116573295 | 15720 | 15710 | 15730 | 15710 | 100 |
| 523 | 20250409 | 105200 | 1115001925 | 15710 | 15700 | 15710 | 15700 | 78 |
| 524 | 20250409 | 105100 | 1113776895 | 15710 | 15700 | 15710 | 15700 | 149 |
| 525 | 20250409 | 105000 | 1111437375 | 15710 | 15760 | 15760 | 15700 | 153 |
| 526 | 20250409 | 104900 | 1109032385 | 15770 | 15700 | 15770 | 15700 | 559 |
| 527 | 20250409 | 104800 | 1100247555 | 15690 | 15660 | 15690 | 15660 | 1285 |
| 528 | 20250409 | 104700 | 1080101895 | 15660 | 15660 | 15660 | 15650 | 232 |
| 529 | 20250409 | 104600 | 1076470065 | 15660 | 15660 | 15670 | 15630 | 360 |
| 530 | 20250409 | 104500 | 1070834395 | 15660 | 15680 | 15680 | 15630 | 4673 |
| 531 | 20250409 | 104400 | 997686545 | 15680 | 15680 | 15680 | 15670 | 459 |
| 532 | 20250409 | 104300 | 990492425 | 15700 | 15700 | 15700 | 15700 | 8 |
| 533 | 20250409 | 104200 | 990366825 | 15680 | 15690 | 15720 | 15680 | 448 |
| 534 | 20250409 | 104100 | 983335965 | 15690 | 15680 | 15690 | 15680 | 262 |
| 535 | 20250409 | 104000 | 979226435 | 15680 | 15675 | 15680 | 15670 | 363 |
| 536 | 20250409 | 103900 | 973536690 | 15680 | 15680 | 15680 | 15670 | 234 |
| 537 | 20250409 | 103800 | 969867910 | 15680 | 15690 | 15690 | 15660 | 1238 |
| 538 | 20250409 | 103700 | 950465200 | 15690 | 15690 | 15730 | 15690 | 451 |
| 539 | 20250409 | 103600 | 943387970 | 15690 | 15720 | 15720 | 15690 | 123 |
| 540 | 20250409 | 103500 | 941457320 | 15720 | 15740 | 15740 | 15720 | 36 |
| 541 | 20250409 | 103400 | 940890760 | 15690 | 15670 | 15720 | 15670 | 222 |
| 542 | 20250409 | 103300 | 937408570 | 15670 | 15710 | 15710 | 15660 | 1586 |
| 543 | 20250409 | 103200 | 912540260 | 15710 | 15710 | 15720 | 15710 | 84 |
| 544 | 20250409 | 103100 | 911220110 | 15720 | 15690 | 15720 | 15690 | 188 |
| 545 | 20250409 | 103000 | 908267960 | 15700 | 15720 | 15730 | 15690 | 416 |
| 546 | 20250409 | 102900 | 901734640 | 15720 | 15740 | 15740 | 15700 | 1078 |
| 547 | 20250409 | 102800 | 884802290 | 15730 | 15700 | 15730 | 15700 | 213 |
| 548 | 20250409 | 102700 | 881454610 | 15710 | 15740 | 15740 | 15700 | 2348 |
| 549 | 20250409 | 102600 | 844584280 | 15730 | 15740 | 15740 | 15730 | 61 |
| 550 | 20250409 | 102500 | 843624690 | 15740 | 15730 | 15740 | 15730 | 213 |
| 551 | 20250409 | 102400 | 840274160 | 15730 | 15740 | 15740 | 15710 | 546 |
| 552 | 20250409 | 102300 | 831691160 | 15740 | 15740 | 15740 | 15730 | 210 |
| 553 | 20250409 | 102200 | 828385770 | 15730 | 15760 | 15760 | 15730 | 417 |
| 554 | 20250409 | 102100 | 821823450 | 15760 | 15770 | 15770 | 15760 | 139 |
| 555 | 20250409 | 102000 | 819632620 | 15770 | 15770 | 15770 | 15770 | 49 |
| 556 | 20250409 | 101900 | 818859890 | 15760 | 15770 | 15770 | 15760 | 223 |
| 557 | 20250409 | 101800 | 815344890 | 15760 | 15820 | 15820 | 15740 | 638 |
| 558 | 20250409 | 101700 | 805288710 | 15840 | 15840 | 15840 | 15840 | 0 |
| 559 | 20250409 | 101600 | 805288710 | 15840 | 15840 | 15840 | 15840 | 79 |
| 560 | 20250409 | 101500 | 804037350 | 15840 | 15790 | 15840 | 15790 | 452 |
| 561 | 20250409 | 101400 | 796893490 | 15790 | 15800 | 15800 | 15790 | 137 |
| 562 | 20250409 | 101300 | 794729750 | 15790 | 15770 | 15790 | 15770 | 146 |
| 563 | 20250409 | 101200 | 792427230 | 15760 | 15790 | 15800 | 15750 | 842 |
| 564 | 20250409 | 101100 | 779155050 | 15800 | 15800 | 15800 | 15800 | 143 |
| 565 | 20250409 | 101000 | 776895650 | 15800 | 15810 | 15820 | 15790 | 255 |
| 566 | 20250409 | 100900 | 772865800 | 15820 | 15850 | 15850 | 15820 | 218 |
| 567 | 20250409 | 100800 | 769411900 | 15840 | 15800 | 15840 | 15800 | 283 |
| 568 | 20250409 | 100700 | 764937600 | 15800 | 15800 | 15800 | 15800 | 404 |
| 569 | 20250409 | 100600 | 758554400 | 15810 | 15810 | 15830 | 15790 | 351 |
| 570 | 20250409 | 100500 | 753003530 | 15830 | 15830 | 15830 | 15800 | 230 |
| 571 | 20250409 | 100400 | 749367650 | 15820 | 15830 | 15830 | 15820 | 111 |
| 572 | 20250409 | 100300 | 747611320 | 15820 | 15820 | 15820 | 15820 | 88 |
| 573 | 20250409 | 100200 | 746219160 | 15810 | 15780 | 15810 | 15780 | 298 |
| 574 | 20250409 | 100100 | 741513240 | 15780 | 15780 | 15790 | 15780 | 2321 |
| 575 | 20250409 | 100000 | 704887520 | 15770 | 15770 | 15780 | 15760 | 202 |
| 576 | 20250409 | 095900 | 701700370 | 15760 | 15750 | 15760 | 15750 | 181 |
| 577 | 20250409 | 095800 | 698848740 | 15730 | 15760 | 15840 | 15730 | 133 |
| 578 | 20250409 | 095700 | 696750160 | 15750 | 15770 | 15770 | 15750 | 247 |
| 579 | 20250409 | 095600 | 692858340 | 15760 | 15730 | 15760 | 15720 | 348 |
| 580 | 20250409 | 095500 | 687381690 | 15730 | 15750 | 15750 | 15730 | 266 |
| 581 | 20250409 | 095400 | 683196190 | 15750 | 15750 | 15750 | 15750 | 9 |
| 582 | 20250409 | 095300 | 683054440 | 15750 | 15730 | 15750 | 15730 | 54 |
| 583 | 20250409 | 095200 | 682204750 | 15750 | 15750 | 15750 | 15730 | 191 |
| 584 | 20250409 | 095100 | 679197100 | 15760 | 15760 | 15770 | 15760 | 113 |
| 585 | 20250409 | 095000 | 677415990 | 15760 | 15750 | 15760 | 15750 | 348 |
| 586 | 20250409 | 094900 | 671934600 | 15740 | 15760 | 15760 | 15740 | 303 |
| 587 | 20250409 | 094800 | 667163050 | 15770 | 15770 | 15790 | 15760 | 99 |
| 588 | 20250409 | 094700 | 665601240 | 15770 | 15800 | 15800 | 15770 | 112 |
| 589 | 20250409 | 094600 | 663833170 | 15840 | 15840 | 15840 | 15840 | 36 |
| 590 | 20250409 | 094500 | 663262930 | 15810 | 15830 | 15830 | 15780 | 161 |
| 591 | 20250409 | 094400 | 660719580 | 15870 | 15770 | 15870 | 15770 | 458 |
| 592 | 20250409 | 094300 | 653480890 | 15790 | 15740 | 15790 | 15730 | 549 |
| 593 | 20250409 | 094200 | 644825500 | 15730 | 15700 | 15730 | 15680 | 719 |
| 594 | 20250409 | 094100 | 633538210 | 15700 | 15720 | 15720 | 15690 | 1003 |
| 595 | 20250409 | 094000 | 617799660 | 15720 | 15730 | 15730 | 15690 | 1657 |
| 596 | 20250409 | 093900 | 591778280 | 15740 | 15750 | 15750 | 15740 | 154 |
| 597 | 20250409 | 093800 | 589353990 | 15740 | 15740 | 15740 | 15730 | 619 |
| 598 | 20250409 | 093700 | 579611560 | 15740 | 15760 | 15760 | 15740 | 17 |
| 599 | 20250409 | 093600 | 579343870 | 15760 | 15750 | 15760 | 15750 | 328 |
| 600 | 20250409 | 093500 | 574177390 | 15740 | 15760 | 15770 | 15730 | 574 |
| 601 | 20250409 | 093400 | 565132440 | 15770 | 15760 | 15770 | 15760 | 55 |
| 602 | 20250409 | 093300 | 564265600 | 15760 | 15760 | 15760 | 15760 | 53 |
| 603 | 20250409 | 093200 | 563430320 | 15760 | 15760 | 15760 | 15760 | 426 |
| 604 | 20250409 | 093100 | 556716560 | 15760 | 15730 | 15790 | 15730 | 8 |
| 605 | 20250409 | 093000 | 556590600 | 15760 | 15720 | 15760 | 15720 | 1916 |
| 606 | 20250409 | 092900 | 526446120 | 15720 | 15710 | 15720 | 15710 | 576 |
| 607 | 20250409 | 092800 | 517396550 | 15710 | 15730 | 15730 | 15700 | 830 |
| 608 | 20250409 | 092700 | 504360770 | 15730 | 15720 | 15730 | 15720 | 254 |
| 609 | 20250409 | 092600 | 500366140 | 15710 | 15720 | 15720 | 15710 | 653 |
| 610 | 20250409 | 092500 | 490104030 | 15730 | 15730 | 15740 | 15730 | 427 |
| 611 | 20250409 | 092400 | 483386750 | 15730 | 15730 | 15730 | 15720 | 285 |
| 612 | 20250409 | 092300 | 478904260 | 15730 | 15730 | 15730 | 15720 | 82 |
| 613 | 20250409 | 092200 | 477614860 | 15730 | 15730 | 15730 | 15690 | 1224 |
| 614 | 20250409 | 092100 | 458391990 | 15710 | 15780 | 15780 | 15710 | 1785 |
| 615 | 20250409 | 092000 | 430314960 | 15760 | 15760 | 15780 | 15750 | 230 |
| 616 | 20250409 | 091900 | 426688800 | 15760 | 15750 | 15760 | 15740 | 882 |
| 617 | 20250409 | 091800 | 412797240 | 15750 | 15770 | 15780 | 15740 | 599 |
| 618 | 20250409 | 091700 | 403358000 | 15760 | 15770 | 15800 | 15750 | 1370 |
| 619 | 20250409 | 091600 | 381743300 | 15780 | 15850 | 15850 | 15780 | 1597 |
| 620 | 20250409 | 091500 | 356495510 | 15840 | 15900 | 15900 | 15810 | 2291 |
| 621 | 20250409 | 091400 | 320185450 | 15910 | 15910 | 15920 | 15890 | 294 |
| 622 | 20250409 | 091300 | 315511900 | 15910 | 15920 | 15950 | 15900 | 609 |
| 623 | 20250409 | 091200 | 305823000 | 15910 | 15930 | 15930 | 15900 | 409 |
| 624 | 20250409 | 091100 | 299313450 | 15930 | 15970 | 15980 | 15930 | 535 |
| 625 | 20250409 | 091000 | 290790530 | 15890 | 15930 | 15970 | 15890 | 2352 |
| 626 | 20250409 | 090900 | 253381170 | 15930 | 15920 | 15930 | 15920 | 127 |
| 627 | 20250409 | 090800 | 251358240 | 15920 | 15990 | 15990 | 15910 | 2243 |
| 628 | 20250409 | 090700 | 215618090 | 15990 | 16040 | 16040 | 15980 | 1533 |
| 629 | 20250409 | 090600 | 191081450 | 16030 | 16030 | 16030 | 16030 | 12 |
| 630 | 20250409 | 090500 | 190889090 | 16070 | 16010 | 16070 | 16000 | 2060 |
| 631 | 20250409 | 090400 | 157854840 | 15990 | 15980 | 16050 | 15970 | 1000 |
| 632 | 20250409 | 090300 | 141863260 | 15980 | 15980 | 15990 | 15930 | 2561 |
| 633 | 20250409 | 090200 | 100937660 | 16010 | 15970 | 16070 | 15900 | 951 |
| 634 | 20250409 | 090100 | 85719870 | 15900 | 15820 | 15960 | 15780 | 2711 |
| 635 | 20250409 | 090000 | 42789840 | 15820 | 15890 | 16100 | 15810 | 2693 |