34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 194000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 3 | 20250409 | 193900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 4 | 20250409 | 193800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 5 | 20250409 | 193700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 6 | 20250409 | 193600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 7 | 20250409 | 193500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 8 | 20250409 | 193400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 9 | 20250409 | 193300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 10 | 20250409 | 193200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 11 | 20250409 | 193100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 12 | 20250409 | 193000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 13 | 20250409 | 192900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 14 | 20250409 | 192800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 15 | 20250409 | 192700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 16 | 20250409 | 192600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 17 | 20250409 | 192500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 18 | 20250409 | 192400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 19 | 20250409 | 192300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 20 | 20250409 | 192200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 21 | 20250409 | 192100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 22 | 20250409 | 192000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 23 | 20250409 | 191900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 24 | 20250409 | 191800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 25 | 20250409 | 191700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 26 | 20250409 | 191600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 27 | 20250409 | 191500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 28 | 20250409 | 191400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 29 | 20250409 | 191300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 30 | 20250409 | 191200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 31 | 20250409 | 191100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 32 | 20250409 | 191000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 33 | 20250409 | 190900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 34 | 20250409 | 190800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 35 | 20250409 | 190700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 36 | 20250409 | 190600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 37 | 20250409 | 190500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 38 | 20250409 | 190400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 39 | 20250409 | 190300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 40 | 20250409 | 190200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 41 | 20250409 | 190100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 42 | 20250409 | 190000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 43 | 20250409 | 185900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 44 | 20250409 | 185800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 45 | 20250409 | 185700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 46 | 20250409 | 185600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 47 | 20250409 | 185500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 48 | 20250409 | 185400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 49 | 20250409 | 185300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 50 | 20250409 | 185200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 51 | 20250409 | 185100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 52 | 20250409 | 185000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 53 | 20250409 | 184900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 54 | 20250409 | 184800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 55 | 20250409 | 184700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 56 | 20250409 | 184600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 57 | 20250409 | 184500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 58 | 20250409 | 184400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 59 | 20250409 | 184300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 60 | 20250409 | 184200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 61 | 20250409 | 184100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 62 | 20250409 | 184000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 63 | 20250409 | 183900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 64 | 20250409 | 183800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 65 | 20250409 | 183700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 66 | 20250409 | 183600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 67 | 20250409 | 183500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 68 | 20250409 | 183400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 69 | 20250409 | 183300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 70 | 20250409 | 183200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 71 | 20250409 | 183100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 72 | 20250409 | 183000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 73 | 20250409 | 182900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 74 | 20250409 | 182800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 75 | 20250409 | 182700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 76 | 20250409 | 182600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 77 | 20250409 | 182500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 78 | 20250409 | 182400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 79 | 20250409 | 182300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 80 | 20250409 | 182200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 81 | 20250409 | 182100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 82 | 20250409 | 182000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 83 | 20250409 | 181900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 84 | 20250409 | 181800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 85 | 20250409 | 181700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 86 | 20250409 | 181600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 87 | 20250409 | 181500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 88 | 20250409 | 181400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 89 | 20250409 | 181300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 90 | 20250409 | 181200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 91 | 20250409 | 181100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 92 | 20250409 | 181000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 93 | 20250409 | 180900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 94 | 20250409 | 180800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 95 | 20250409 | 180700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 96 | 20250409 | 180600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 97 | 20250409 | 180500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 98 | 20250409 | 180400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 99 | 20250409 | 180300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 100 | 20250409 | 180200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 101 | 20250409 | 180100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 102 | 20250409 | 180000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 103 | 20250409 | 175900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 104 | 20250409 | 175800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 105 | 20250409 | 175700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 106 | 20250409 | 175600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 107 | 20250409 | 175500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 108 | 20250409 | 175400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 109 | 20250409 | 175300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 110 | 20250409 | 175200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 111 | 20250409 | 175100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 112 | 20250409 | 175000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 113 | 20250409 | 174900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 114 | 20250409 | 174800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 115 | 20250409 | 174700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 116 | 20250409 | 174600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 117 | 20250409 | 174500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 118 | 20250409 | 174400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 119 | 20250409 | 174300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 120 | 20250409 | 174200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 121 | 20250409 | 174100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 122 | 20250409 | 174000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 123 | 20250409 | 173900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 124 | 20250409 | 173800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 125 | 20250409 | 173700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 126 | 20250409 | 173600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 127 | 20250409 | 173500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 128 | 20250409 | 173400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 129 | 20250409 | 173300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 130 | 20250409 | 173200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 131 | 20250409 | 173100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 132 | 20250409 | 173000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 133 | 20250409 | 172900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 134 | 20250409 | 172800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 135 | 20250409 | 172700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 136 | 20250409 | 172600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 137 | 20250409 | 172500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 138 | 20250409 | 172400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 139 | 20250409 | 172300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 140 | 20250409 | 172200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 141 | 20250409 | 172100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 142 | 20250409 | 172000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 143 | 20250409 | 171900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 144 | 20250409 | 171800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 145 | 20250409 | 171700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 146 | 20250409 | 171600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 147 | 20250409 | 171500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 148 | 20250409 | 171400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 149 | 20250409 | 171300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 150 | 20250409 | 171200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 151 | 20250409 | 171100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 152 | 20250409 | 171000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 153 | 20250409 | 170900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 154 | 20250409 | 170800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 155 | 20250409 | 170700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 156 | 20250409 | 170600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 157 | 20250409 | 170500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 158 | 20250409 | 170400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 159 | 20250409 | 170300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 160 | 20250409 | 170200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 161 | 20250409 | 170100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 162 | 20250409 | 170000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 163 | 20250409 | 165900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 164 | 20250409 | 165800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 165 | 20250409 | 165700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 166 | 20250409 | 165600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 167 | 20250409 | 165500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 168 | 20250409 | 165400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 169 | 20250409 | 165300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 170 | 20250409 | 165200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 171 | 20250409 | 165100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 172 | 20250409 | 165000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 173 | 20250409 | 164900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 174 | 20250409 | 164800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 175 | 20250409 | 164700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 176 | 20250409 | 164600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 177 | 20250409 | 164500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 178 | 20250409 | 164400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 179 | 20250409 | 164300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 180 | 20250409 | 164200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 181 | 20250409 | 164100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 182 | 20250409 | 164000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 183 | 20250409 | 163900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 184 | 20250409 | 163800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 185 | 20250409 | 163700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 186 | 20250409 | 163600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 187 | 20250409 | 163500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 188 | 20250409 | 163400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 189 | 20250409 | 163300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 190 | 20250409 | 163200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 191 | 20250409 | 163100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 192 | 20250409 | 163000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 193 | 20250409 | 162900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 194 | 20250409 | 162800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 195 | 20250409 | 162700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 196 | 20250409 | 162600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 197 | 20250409 | 162500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 198 | 20250409 | 162400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 199 | 20250409 | 162300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 200 | 20250409 | 162200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 201 | 20250409 | 162100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 202 | 20250409 | 162000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 203 | 20250409 | 161900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 204 | 20250409 | 161800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 205 | 20250409 | 161700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 206 | 20250409 | 161600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 207 | 20250409 | 161500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 208 | 20250409 | 161400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 209 | 20250409 | 161300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 210 | 20250409 | 161200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 211 | 20250409 | 161100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 212 | 20250409 | 161000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 213 | 20250409 | 160900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 214 | 20250409 | 160800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 215 | 20250409 | 160700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 216 | 20250409 | 160600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 217 | 20250409 | 160500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 218 | 20250409 | 160400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 219 | 20250409 | 160300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 220 | 20250409 | 160200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 221 | 20250409 | 160100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 222 | 20250409 | 160000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 223 | 20250409 | 155900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 224 | 20250409 | 155800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 225 | 20250409 | 155700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 226 | 20250409 | 155600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 227 | 20250409 | 155500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 228 | 20250409 | 155400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 229 | 20250409 | 155300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 230 | 20250409 | 155200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 231 | 20250409 | 155100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 232 | 20250409 | 155000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 233 | 20250409 | 154900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 234 | 20250409 | 154800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 235 | 20250409 | 154700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 236 | 20250409 | 154600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 237 | 20250409 | 154500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 238 | 20250409 | 154400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 239 | 20250409 | 154300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 240 | 20250409 | 154200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 241 | 20250409 | 154100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 242 | 20250409 | 154000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 243 | 20250409 | 153900 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 244 | 20250409 | 153800 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 245 | 20250409 | 153700 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 246 | 20250409 | 153600 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 247 | 20250409 | 153500 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 248 | 20250409 | 153400 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 249 | 20250409 | 153300 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 250 | 20250409 | 153200 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 251 | 20250409 | 153100 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 0 |
| 252 | 20250409 | 153000 | 1500148240 | 10670 | 10670 | 10670 | 10670 | 2719 |
| 253 | 20250409 | 152900 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 254 | 20250409 | 152800 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 255 | 20250409 | 152700 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 256 | 20250409 | 152600 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 257 | 20250409 | 152500 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 258 | 20250409 | 152400 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 259 | 20250409 | 152300 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 260 | 20250409 | 152200 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 261 | 20250409 | 152100 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 262 | 20250409 | 152000 | 1471136510 | 10670 | 10670 | 10670 | 10670 | 0 |
| 263 | 20250409 | 151900 | 1471136510 | 10670 | 10620 | 10670 | 10620 | 121 |
| 264 | 20250409 | 151800 | 1469845800 | 10610 | 10660 | 10670 | 10560 | 1347 |
| 265 | 20250409 | 151700 | 1455518640 | 10670 | 10670 | 10680 | 10660 | 53 |
| 266 | 20250409 | 151600 | 1454953150 | 10660 | 10560 | 10700 | 10560 | 1042 |
| 267 | 20250409 | 151500 | 1443859080 | 10570 | 10510 | 10570 | 10490 | 197 |
| 268 | 20250409 | 151400 | 1441791310 | 10490 | 10530 | 10550 | 10490 | 180 |
| 269 | 20250409 | 151300 | 1439901260 | 10500 | 10480 | 10500 | 10480 | 202 |
| 270 | 20250409 | 151200 | 1437780600 | 10480 | 10490 | 10490 | 10480 | 85 |
| 271 | 20250409 | 151100 | 1436889130 | 10500 | 10480 | 10500 | 10480 | 47 |
| 272 | 20250409 | 151000 | 1436396140 | 10500 | 10470 | 10500 | 10470 | 477 |
| 273 | 20250409 | 150900 | 1431396340 | 10470 | 10490 | 10500 | 10470 | 230 |
| 274 | 20250409 | 150800 | 1428984090 | 10490 | 10490 | 10510 | 10490 | 113 |
| 275 | 20250409 | 150700 | 1427798120 | 10490 | 10490 | 10490 | 10480 | 61 |
| 276 | 20250409 | 150600 | 1427158480 | 10490 | 10500 | 10500 | 10490 | 154 |
| 277 | 20250409 | 150500 | 1425541540 | 10500 | 10500 | 10500 | 10490 | 112 |
| 278 | 20250409 | 150400 | 1424365560 | 10500 | 10510 | 10510 | 10500 | 67 |
| 279 | 20250409 | 150300 | 1423661430 | 10510 | 10510 | 10520 | 10510 | 188 |
| 280 | 20250409 | 150200 | 1421685400 | 10510 | 10500 | 10510 | 10500 | 27 |
| 281 | 20250409 | 150100 | 1421401650 | 10500 | 10500 | 10510 | 10500 | 63 |
| 282 | 20250409 | 150000 | 1420740050 | 10500 | 10490 | 10500 | 10490 | 75 |
| 283 | 20250409 | 145900 | 1419952710 | 10490 | 10480 | 10490 | 10480 | 75 |
| 284 | 20250409 | 145800 | 1419166000 | 10480 | 10480 | 10480 | 10470 | 61 |
| 285 | 20250409 | 145700 | 1418526760 | 10480 | 10470 | 10480 | 10470 | 59 |
| 286 | 20250409 | 145600 | 1417908770 | 10470 | 10490 | 10500 | 10470 | 10 |
| 287 | 20250409 | 145500 | 1417803950 | 10510 | 10480 | 10510 | 10470 | 313 |
| 288 | 20250409 | 145400 | 1414525680 | 10480 | 10470 | 10480 | 10470 | 21 |
| 289 | 20250409 | 145300 | 1414305760 | 10470 | 10470 | 10470 | 10460 | 70 |
| 290 | 20250409 | 145200 | 1413573070 | 10460 | 10470 | 10500 | 10460 | 1159 |
| 291 | 20250409 | 145100 | 1401428330 | 10470 | 10450 | 10470 | 10450 | 135 |
| 292 | 20250409 | 145000 | 1400015820 | 10450 | 10450 | 10450 | 10450 | 71 |
| 293 | 20250409 | 144900 | 1399273870 | 10450 | 10450 | 10460 | 10450 | 232 |
| 294 | 20250409 | 144800 | 1396849320 | 10460 | 10470 | 10470 | 10450 | 1196 |
| 295 | 20250409 | 144700 | 1384344780 | 10470 | 10470 | 10470 | 10470 | 11 |
| 296 | 20250409 | 144600 | 1384229610 | 10470 | 10470 | 10470 | 10460 | 26 |
| 297 | 20250409 | 144500 | 1383957550 | 10470 | 10500 | 10500 | 10470 | 470 |
| 298 | 20250409 | 144400 | 1379034400 | 10500 | 10500 | 10500 | 10490 | 53 |
| 299 | 20250409 | 144300 | 1378478170 | 10500 | 10480 | 10510 | 10480 | 51 |
| 300 | 20250409 | 144200 | 1377942980 | 10480 | 10480 | 10480 | 10470 | 147 |
| 301 | 20250409 | 144100 | 1376402690 | 10480 | 10470 | 10480 | 10470 | 42 |
| 302 | 20250409 | 144000 | 1375962900 | 10470 | 10490 | 10490 | 10470 | 73 |
| 303 | 20250409 | 143900 | 1375198320 | 10490 | 10480 | 10500 | 10470 | 280 |
| 304 | 20250409 | 143800 | 1372266330 | 10480 | 10490 | 10500 | 10470 | 110 |
| 305 | 20250409 | 143700 | 1371113650 | 10480 | 10490 | 10500 | 10480 | 56 |
| 306 | 20250409 | 143600 | 1370526420 | 10490 | 10490 | 10500 | 10490 | 157 |
| 307 | 20250409 | 143500 | 1368878890 | 10490 | 10500 | 10500 | 10490 | 55 |
| 308 | 20250409 | 143400 | 1368301440 | 10490 | 10490 | 10500 | 10490 | 35 |
| 309 | 20250409 | 143300 | 1367934180 | 10490 | 10490 | 10500 | 10490 | 62 |
| 310 | 20250409 | 143200 | 1367283640 | 10490 | 10500 | 10500 | 10490 | 202 |
| 311 | 20250409 | 143100 | 1365162670 | 10490 | 10480 | 10490 | 10480 | 81 |
| 312 | 20250409 | 143000 | 1364313220 | 10490 | 10480 | 10490 | 10470 | 31 |
| 313 | 20250409 | 142900 | 1363988230 | 10480 | 10485 | 10485 | 10480 | 149 |
| 314 | 20250409 | 142800 | 1362426310 | 10480 | 10480 | 10480 | 10480 | 15 |
| 315 | 20250409 | 142700 | 1362269110 | 10480 | 10480 | 10480 | 10480 | 33 |
| 316 | 20250409 | 142600 | 1361923270 | 10480 | 10480 | 10480 | 10480 | 16 |
| 317 | 20250409 | 142500 | 1361755590 | 10490 | 10480 | 10490 | 10480 | 33 |
| 318 | 20250409 | 142400 | 1361409740 | 10490 | 10490 | 10490 | 10480 | 15 |
| 319 | 20250409 | 142300 | 1361252420 | 10490 | 10490 | 10490 | 10490 | 32 |
| 320 | 20250409 | 142200 | 1360916740 | 10490 | 10490 | 10490 | 10490 | 20 |
| 321 | 20250409 | 142100 | 1360706940 | 10490 | 10490 | 10490 | 10490 | 32 |
| 322 | 20250409 | 142000 | 1360371260 | 10510 | 10510 | 10510 | 10470 | 800 |
| 323 | 20250409 | 141900 | 1351985110 | 10500 | 10510 | 10510 | 10500 | 27 |
| 324 | 20250409 | 141800 | 1351701550 | 10490 | 10500 | 10500 | 10490 | 9 |
| 325 | 20250409 | 141700 | 1351607090 | 10490 | 10560 | 10560 | 10490 | 1296 |
| 326 | 20250409 | 141600 | 1337984300 | 10570 | 10550 | 10570 | 10550 | 54 |
| 327 | 20250409 | 141500 | 1337414010 | 10550 | 10560 | 10560 | 10520 | 250 |
| 328 | 20250409 | 141400 | 1334782680 | 10560 | 10540 | 10560 | 10540 | 51 |
| 329 | 20250409 | 141300 | 1334244840 | 10560 | 10550 | 10560 | 10550 | 90 |
| 330 | 20250409 | 141200 | 1333294610 | 10540 | 10530 | 10540 | 10520 | 143 |
| 331 | 20250409 | 141100 | 1331787900 | 10530 | 10530 | 10540 | 10530 | 76 |
| 332 | 20250409 | 141000 | 1330987360 | 10530 | 10540 | 10540 | 10530 | 14 |
| 333 | 20250409 | 140900 | 1330839900 | 10540 | 10530 | 10540 | 10530 | 26 |
| 334 | 20250409 | 140800 | 1330566110 | 10530 | 10540 | 10540 | 10530 | 234 |
| 335 | 20250409 | 140700 | 1328101990 | 10530 | 10530 | 10530 | 10530 | 51 |
| 336 | 20250409 | 140600 | 1327564960 | 10530 | 10540 | 10540 | 10530 | 132 |
| 337 | 20250409 | 140500 | 1326173690 | 10550 | 10560 | 10560 | 10550 | 78 |
| 338 | 20250409 | 140400 | 1325350220 | 10560 | 10570 | 10570 | 10560 | 920 |
| 339 | 20250409 | 140300 | 1315631730 | 10570 | 10570 | 10580 | 10570 | 52 |
| 340 | 20250409 | 140200 | 1315082040 | 10570 | 10570 | 10580 | 10570 | 37 |
| 341 | 20250409 | 140100 | 1314690900 | 10570 | 10580 | 10580 | 10570 | 68 |
| 342 | 20250409 | 140000 | 1313971540 | 10580 | 10560 | 10580 | 10560 | 482 |
| 343 | 20250409 | 135900 | 1308877480 | 10560 | 10560 | 10570 | 10560 | 24 |
| 344 | 20250409 | 135800 | 1308623880 | 10560 | 10570 | 10570 | 10560 | 81 |
| 345 | 20250409 | 135700 | 1307768470 | 10570 | 10580 | 10580 | 10560 | 413 |
| 346 | 20250409 | 135600 | 1303399600 | 10580 | 10580 | 10590 | 10580 | 42 |
| 347 | 20250409 | 135500 | 1302955190 | 10580 | 10600 | 10600 | 10580 | 699 |
| 348 | 20250409 | 135400 | 1295547740 | 10600 | 10580 | 10600 | 10580 | 963 |
| 349 | 20250409 | 135300 | 1285341180 | 10600 | 10590 | 10600 | 10590 | 225 |
| 350 | 20250409 | 135200 | 1282957930 | 10590 | 10590 | 10590 | 10580 | 40 |
| 351 | 20250409 | 135100 | 1282534650 | 10590 | 10590 | 10590 | 10590 | 386 |
| 352 | 20250409 | 135000 | 1278446910 | 10590 | 10590 | 10590 | 10590 | 35 |
| 353 | 20250409 | 134900 | 1278076260 | 10590 | 10550 | 10590 | 10550 | 42 |
| 354 | 20250409 | 134800 | 1277632530 | 10560 | 10540 | 10560 | 10540 | 15 |
| 355 | 20250409 | 134700 | 1277474330 | 10540 | 10540 | 10540 | 10540 | 24 |
| 356 | 20250409 | 134600 | 1277221370 | 10540 | 10550 | 10570 | 10540 | 133 |
| 357 | 20250409 | 134500 | 1275819220 | 10550 | 10540 | 10550 | 10540 | 32 |
| 358 | 20250409 | 134400 | 1275481720 | 10540 | 10530 | 10540 | 10520 | 17 |
| 359 | 20250409 | 134300 | 1275302690 | 10520 | 10510 | 10520 | 10510 | 38 |
| 360 | 20250409 | 134200 | 1274903190 | 10520 | 10510 | 10520 | 10510 | 20 |
| 361 | 20250409 | 134100 | 1274692960 | 10510 | 10510 | 10510 | 10510 | 226 |
| 362 | 20250409 | 134000 | 1272317700 | 10510 | 10520 | 10520 | 10510 | 15 |
| 363 | 20250409 | 133900 | 1272159930 | 10520 | 10520 | 10520 | 10520 | 84 |
| 364 | 20250409 | 133800 | 1271276250 | 10570 | 10540 | 10570 | 10520 | 18 |
| 365 | 20250409 | 133700 | 1271086610 | 10520 | 10570 | 10570 | 10520 | 40 |
| 366 | 20250409 | 133600 | 1270665400 | 10510 | 10510 | 10510 | 10510 | 35 |
| 367 | 20250409 | 133500 | 1270297550 | 10510 | 10510 | 10550 | 10510 | 580 |
| 368 | 20250409 | 133400 | 1264179650 | 10540 | 10500 | 10540 | 10500 | 27 |
| 369 | 20250409 | 133300 | 1263895870 | 10500 | 10510 | 10540 | 10500 | 248 |
| 370 | 20250409 | 133200 | 1261287500 | 10510 | 10520 | 10520 | 10500 | 24 |
| 371 | 20250409 | 133100 | 1261035280 | 10520 | 10520 | 10520 | 10520 | 9 |
| 372 | 20250409 | 133000 | 1260940600 | 10530 | 10500 | 10530 | 10500 | 31 |
| 373 | 20250409 | 132900 | 1260614920 | 10500 | 10530 | 10530 | 10500 | 2925 |
| 374 | 20250409 | 132800 | 1229876460 | 10530 | 10560 | 10560 | 10530 | 501 |
| 375 | 20250409 | 132700 | 1224592210 | 10560 | 10560 | 10570 | 10560 | 27 |
| 376 | 20250409 | 132600 | 1224306980 | 10560 | 10560 | 10570 | 10560 | 396 |
| 377 | 20250409 | 132500 | 1220124710 | 10580 | 10590 | 10590 | 10560 | 1150 |
| 378 | 20250409 | 132400 | 1207966050 | 10590 | 10590 | 10590 | 10590 | 168 |
| 379 | 20250409 | 132300 | 1206186930 | 10600 | 10600 | 10600 | 10600 | 101 |
| 380 | 20250409 | 132200 | 1205116330 | 10600 | 10610 | 10610 | 10600 | 350 |
| 381 | 20250409 | 132100 | 1201405640 | 10610 | 10600 | 10610 | 10600 | 14 |
| 382 | 20250409 | 132000 | 1201257190 | 10600 | 10620 | 10640 | 10600 | 51 |
| 383 | 20250409 | 131900 | 1200715890 | 10620 | 10650 | 10650 | 10620 | 15 |
| 384 | 20250409 | 131800 | 1200556440 | 10630 | 10660 | 10660 | 10630 | 39 |
| 385 | 20250409 | 131700 | 1200141560 | 10700 | 10660 | 10700 | 10650 | 47 |
| 386 | 20250409 | 131600 | 1199639940 | 10700 | 10660 | 10720 | 10660 | 50 |
| 387 | 20250409 | 131500 | 1199105100 | 10650 | 10600 | 10650 | 10590 | 104 |
| 388 | 20250409 | 131400 | 1197999290 | 10600 | 10580 | 10600 | 10580 | 20 |
| 389 | 20250409 | 131300 | 1197787470 | 10580 | 10570 | 10590 | 10570 | 66 |
| 390 | 20250409 | 131200 | 1197089350 | 10570 | 10600 | 10600 | 10570 | 1036 |
| 391 | 20250409 | 131100 | 1186127110 | 10590 | 10600 | 10600 | 10590 | 478 |
| 392 | 20250409 | 131000 | 1181063900 | 10600 | 10620 | 10620 | 10600 | 627 |
| 393 | 20250409 | 130900 | 1174415390 | 10630 | 10630 | 10640 | 10620 | 291 |
| 394 | 20250409 | 130800 | 1171323230 | 10630 | 10630 | 10630 | 10630 | 0 |
| 395 | 20250409 | 130700 | 1171323230 | 10630 | 10680 | 10690 | 10630 | 162 |
| 396 | 20250409 | 130600 | 1169597500 | 10640 | 10620 | 10650 | 10620 | 24 |
| 397 | 20250409 | 130500 | 1169342270 | 10620 | 10620 | 10670 | 10620 | 66 |
| 398 | 20250409 | 130400 | 1168639850 | 10620 | 10630 | 10630 | 10620 | 36 |
| 399 | 20250409 | 130300 | 1168257420 | 10630 | 10620 | 10630 | 10620 | 215 |
| 400 | 20250409 | 130200 | 1165972480 | 10620 | 10620 | 10630 | 10610 | 365 |
| 401 | 20250409 | 130100 | 1162095040 | 10620 | 10560 | 10620 | 10560 | 777 |
| 402 | 20250409 | 130000 | 1153851950 | 10560 | 10550 | 10580 | 10550 | 171 |
| 403 | 20250409 | 125900 | 1152046570 | 10550 | 10540 | 10560 | 10540 | 68 |
| 404 | 20250409 | 125800 | 1151328850 | 10550 | 10520 | 10550 | 10520 | 36 |
| 405 | 20250409 | 125700 | 1150949940 | 10510 | 10560 | 10570 | 10510 | 1817 |
| 406 | 20250409 | 125600 | 1131801310 | 10570 | 10560 | 10570 | 10550 | 103 |
| 407 | 20250409 | 125500 | 1130713670 | 10560 | 10560 | 10570 | 10560 | 311 |
| 408 | 20250409 | 125400 | 1127429450 | 10570 | 10580 | 10580 | 10570 | 80 |
| 409 | 20250409 | 125300 | 1126583650 | 10570 | 10580 | 10580 | 10570 | 542 |
| 410 | 20250409 | 125200 | 1120852880 | 10580 | 10570 | 10580 | 10560 | 391 |
| 411 | 20250409 | 125100 | 1116717440 | 10580 | 10580 | 10580 | 10570 | 185 |
| 412 | 20250409 | 125000 | 1114761820 | 10580 | 10650 | 10650 | 10580 | 3664 |
| 413 | 20250409 | 124900 | 1075860850 | 10650 | 10655 | 10655 | 10650 | 58 |
| 414 | 20250409 | 124800 | 1075243015 | 10655 | 10640 | 10655 | 10640 | 34 |
| 415 | 20250409 | 124700 | 1074880810 | 10650 | 10630 | 10650 | 10630 | 792 |
| 416 | 20250409 | 124600 | 1066454860 | 10640 | 10670 | 10670 | 10630 | 1531 |
| 417 | 20250409 | 124500 | 1050145450 | 10670 | 10670 | 10670 | 10670 | 129 |
| 418 | 20250409 | 124400 | 1048769020 | 10670 | 10690 | 10700 | 10670 | 449 |
| 419 | 20250409 | 124300 | 1043974090 | 10690 | 10690 | 10700 | 10690 | 28 |
| 420 | 20250409 | 124200 | 1043674720 | 10690 | 10700 | 10700 | 10690 | 201 |
| 421 | 20250409 | 124100 | 1041524300 | 10700 | 10700 | 10710 | 10700 | 1439 |
| 422 | 20250409 | 124000 | 1026126950 | 10700 | 10730 | 10730 | 10700 | 1498 |
| 423 | 20250409 | 123900 | 1010079890 | 10720 | 10720 | 10730 | 10720 | 71 |
| 424 | 20250409 | 123800 | 1009318540 | 10720 | 10720 | 10750 | 10720 | 57 |
| 425 | 20250409 | 123700 | 1008706820 | 10730 | 10730 | 10750 | 10730 | 300 |
| 426 | 20250409 | 123600 | 1005487630 | 10730 | 10730 | 10750 | 10730 | 266 |
| 427 | 20250409 | 123500 | 1002630440 | 10730 | 10760 | 10760 | 10730 | 1166 |
| 428 | 20250409 | 123400 | 990094550 | 10770 | 10770 | 10770 | 10770 | 40 |
| 429 | 20250409 | 123300 | 989663750 | 10760 | 10770 | 10770 | 10760 | 117 |
| 430 | 20250409 | 123200 | 988404300 | 10770 | 10770 | 10770 | 10770 | 656 |
| 431 | 20250409 | 123100 | 981339180 | 10770 | 10770 | 10780 | 10770 | 70 |
| 432 | 20250409 | 123000 | 980584930 | 10770 | 10770 | 10770 | 10770 | 13 |
| 433 | 20250409 | 122900 | 980444920 | 10770 | 10770 | 10770 | 10770 | 148 |
| 434 | 20250409 | 122800 | 978850960 | 10770 | 10780 | 10780 | 10770 | 962 |
| 435 | 20250409 | 122700 | 968481980 | 10780 | 10790 | 10790 | 10780 | 124 |
| 436 | 20250409 | 122600 | 967144310 | 10790 | 10790 | 10790 | 10790 | 36 |
| 437 | 20250409 | 122500 | 966755870 | 10780 | 10790 | 10790 | 10780 | 203 |
| 438 | 20250409 | 122400 | 964565700 | 10790 | 10780 | 10790 | 10780 | 106 |
| 439 | 20250409 | 122300 | 963422050 | 10780 | 10790 | 10790 | 10780 | 41 |
| 440 | 20250409 | 122200 | 962979990 | 10780 | 10780 | 10790 | 10780 | 77 |
| 441 | 20250409 | 122100 | 962149430 | 10780 | 10780 | 10790 | 10780 | 16 |
| 442 | 20250409 | 122000 | 961976920 | 10780 | 10780 | 10790 | 10780 | 38 |
| 443 | 20250409 | 121900 | 961567230 | 10780 | 10790 | 10790 | 10780 | 48 |
| 444 | 20250409 | 121800 | 961049340 | 10790 | 10790 | 10790 | 10790 | 21 |
| 445 | 20250409 | 121700 | 960822750 | 10800 | 10790 | 10800 | 10790 | 35 |
| 446 | 20250409 | 121600 | 960445090 | 10790 | 10790 | 10790 | 10780 | 83 |
| 447 | 20250409 | 121500 | 959550120 | 10790 | 10790 | 10790 | 10780 | 215 |
| 448 | 20250409 | 121400 | 957230730 | 10790 | 10790 | 10790 | 10790 | 221 |
| 449 | 20250409 | 121300 | 954846140 | 10790 | 10790 | 10790 | 10790 | 5 |
| 450 | 20250409 | 121200 | 954792190 | 10790 | 10790 | 10790 | 10790 | 62 |
| 451 | 20250409 | 121100 | 954123210 | 10790 | 10790 | 10790 | 10790 | 6 |
| 452 | 20250409 | 121000 | 954058470 | 10790 | 10790 | 10790 | 10790 | 106 |
| 453 | 20250409 | 120900 | 952914730 | 10790 | 10790 | 10790 | 10790 | 13 |
| 454 | 20250409 | 120800 | 952774460 | 10790 | 10800 | 10800 | 10780 | 352 |
| 455 | 20250409 | 120700 | 948976390 | 10800 | 10790 | 10800 | 10790 | 60 |
| 456 | 20250409 | 120600 | 948328700 | 10790 | 10800 | 10800 | 10790 | 64 |
| 457 | 20250409 | 120500 | 947637530 | 10800 | 10800 | 10800 | 10800 | 65 |
| 458 | 20250409 | 120400 | 946935530 | 10800 | 10800 | 10800 | 10780 | 1579 |
| 459 | 20250409 | 120300 | 929902460 | 10800 | 10810 | 10810 | 10800 | 963 |
| 460 | 20250409 | 120200 | 919493530 | 10810 | 10810 | 10810 | 10810 | 6 |
| 461 | 20250409 | 120100 | 919428670 | 10810 | 10810 | 10820 | 10810 | 43 |
| 462 | 20250409 | 120000 | 918963700 | 10810 | 10790 | 10810 | 10790 | 131 |
| 463 | 20250409 | 115900 | 917547870 | 10790 | 10800 | 10800 | 10790 | 128 |
| 464 | 20250409 | 115800 | 916165540 | 10800 | 10800 | 10800 | 10800 | 10 |
| 465 | 20250409 | 115700 | 916057540 | 10800 | 10790 | 10800 | 10790 | 78 |
| 466 | 20250409 | 115600 | 915215170 | 10800 | 10800 | 10800 | 10790 | 272 |
| 467 | 20250409 | 115500 | 912277950 | 10800 | 10800 | 10800 | 10800 | 31 |
| 468 | 20250409 | 115400 | 911943150 | 10800 | 10800 | 10800 | 10800 | 87 |
| 469 | 20250409 | 115300 | 911003550 | 10800 | 10800 | 10810 | 10800 | 665 |
| 470 | 20250409 | 115200 | 903818540 | 10800 | 10800 | 10800 | 10790 | 78 |
| 471 | 20250409 | 115100 | 902976170 | 10800 | 10800 | 10800 | 10800 | 83 |
| 472 | 20250409 | 115000 | 902079770 | 10800 | 10800 | 10800 | 10800 | 36 |
| 473 | 20250409 | 114900 | 901690970 | 10800 | 10800 | 10810 | 10800 | 14 |
| 474 | 20250409 | 114800 | 901539740 | 10800 | 10790 | 10800 | 10790 | 26 |
| 475 | 20250409 | 114700 | 901259100 | 10790 | 10790 | 10790 | 10790 | 43 |
| 476 | 20250409 | 114600 | 900795130 | 10800 | 10790 | 10800 | 10790 | 122 |
| 477 | 20250409 | 114500 | 899478560 | 10780 | 10790 | 10800 | 10780 | 25 |
| 478 | 20250409 | 114400 | 899208860 | 10790 | 10790 | 10800 | 10770 | 106 |
| 479 | 20250409 | 114300 | 898065960 | 10790 | 10790 | 10790 | 10790 | 3 |
| 480 | 20250409 | 114200 | 898033590 | 10790 | 10800 | 10800 | 10780 | 3560 |
| 481 | 20250409 | 114100 | 859624600 | 10800 | 10810 | 10810 | 10800 | 862 |
| 482 | 20250409 | 114000 | 850314260 | 10810 | 10820 | 10830 | 10810 | 311 |
| 483 | 20250409 | 113900 | 846946460 | 10820 | 10820 | 10820 | 10820 | 31 |
| 484 | 20250409 | 113800 | 846611040 | 10820 | 10835 | 10840 | 10820 | 931 |
| 485 | 20250409 | 113700 | 836529205 | 10830 | 10840 | 10840 | 10830 | 80 |
| 486 | 20250409 | 113600 | 835662535 | 10840 | 10840 | 10900 | 10840 | 500 |
| 487 | 20250409 | 113500 | 830242415 | 10840 | 10840 | 10850 | 10840 | 415 |
| 488 | 20250409 | 113400 | 825743765 | 10840 | 10840 | 10860 | 10840 | 1707 |
| 489 | 20250409 | 113300 | 807239835 | 10850 | 10860 | 10860 | 10850 | 140 |
| 490 | 20250409 | 113200 | 805720745 | 10860 | 10860 | 10880 | 10860 | 45 |
| 491 | 20250409 | 113100 | 805231845 | 10880 | 10880 | 10880 | 10880 | 1 |
| 492 | 20250409 | 113000 | 805220965 | 10880 | 10910 | 10920 | 10860 | 1006 |
| 493 | 20250409 | 112900 | 794284705 | 10910 | 10920 | 10930 | 10910 | 66 |
| 494 | 20250409 | 112800 | 793564445 | 10920 | 10920 | 10920 | 10920 | 5 |
| 495 | 20250409 | 112700 | 793509845 | 10910 | 10910 | 10940 | 10910 | 25 |
| 496 | 20250409 | 112600 | 793236825 | 10910 | 10920 | 10920 | 10910 | 39 |
| 497 | 20250409 | 112500 | 792811245 | 10920 | 10920 | 10920 | 10920 | 11 |
| 498 | 20250409 | 112400 | 792691125 | 10920 | 10920 | 10920 | 10920 | 79 |
| 499 | 20250409 | 112300 | 791828445 | 10920 | 10920 | 10920 | 10920 | 44 |
| 500 | 20250409 | 112200 | 791347965 | 10960 | 10960 | 10960 | 10960 | 30 |
| 501 | 20250409 | 112100 | 791019165 | 10980 | 10930 | 10980 | 10930 | 140 |
| 502 | 20250409 | 112000 | 789487965 | 10930 | 10990 | 11010 | 10930 | 355 |
| 503 | 20250409 | 111900 | 785588015 | 11010 | 11010 | 11010 | 11010 | 0 |
| 504 | 20250409 | 111800 | 785588015 | 11010 | 10930 | 11010 | 10930 | 113 |
| 505 | 20250409 | 111700 | 784345845 | 10930 | 10930 | 10930 | 10930 | 49 |
| 506 | 20250409 | 111600 | 783810275 | 10940 | 10940 | 10940 | 10940 | 51 |
| 507 | 20250409 | 111500 | 783252335 | 10930 | 10930 | 10940 | 10930 | 21 |
| 508 | 20250409 | 111400 | 783022755 | 10930 | 10940 | 10940 | 10930 | 36 |
| 509 | 20250409 | 111300 | 782629265 | 10940 | 10940 | 10940 | 10940 | 17 |
| 510 | 20250409 | 111200 | 782443285 | 10950 | 10930 | 10950 | 10930 | 300 |
| 511 | 20250409 | 111100 | 779161335 | 10930 | 10930 | 10940 | 10930 | 62 |
| 512 | 20250409 | 111000 | 778483665 | 10930 | 10940 | 10940 | 10930 | 33 |
| 513 | 20250409 | 110900 | 778122685 | 10940 | 10940 | 10940 | 10940 | 15 |
| 514 | 20250409 | 110800 | 777958585 | 10940 | 10950 | 10960 | 10940 | 40 |
| 515 | 20250409 | 110700 | 777520905 | 10950 | 10950 | 10950 | 10950 | 47 |
| 516 | 20250409 | 110600 | 777006255 | 10950 | 10940 | 10950 | 10930 | 66 |
| 517 | 20250409 | 110500 | 776284535 | 10940 | 10940 | 10940 | 10940 | 6 |
| 518 | 20250409 | 110400 | 776218895 | 10990 | 10940 | 10990 | 10930 | 7 |
| 519 | 20250409 | 110300 | 776142275 | 10930 | 10950 | 10950 | 10930 | 606 |
| 520 | 20250409 | 110200 | 769516085 | 10950 | 10970 | 10990 | 10950 | 456 |
| 521 | 20250409 | 110100 | 764507645 | 10960 | 10950 | 10960 | 10950 | 7 |
| 522 | 20250409 | 110000 | 764430945 | 10950 | 10930 | 10950 | 10930 | 248 |
| 523 | 20250409 | 105900 | 761716295 | 10930 | 10900 | 10930 | 10900 | 44 |
| 524 | 20250409 | 105800 | 761235735 | 10900 | 10900 | 10900 | 10900 | 54 |
| 525 | 20250409 | 105700 | 760647135 | 10900 | 10880 | 10900 | 10870 | 259 |
| 526 | 20250409 | 105600 | 757829385 | 10880 | 10900 | 10900 | 10870 | 205 |
| 527 | 20250409 | 105500 | 755597445 | 10890 | 10890 | 10890 | 10890 | 4 |
| 528 | 20250409 | 105400 | 755553885 | 10890 | 10870 | 10900 | 10870 | 62 |
| 529 | 20250409 | 105300 | 754878975 | 10870 | 10880 | 10890 | 10870 | 103 |
| 530 | 20250409 | 105200 | 753757375 | 10880 | 10860 | 10880 | 10860 | 258 |
| 531 | 20250409 | 105100 | 750952445 | 10870 | 10840 | 10870 | 10840 | 71 |
| 532 | 20250409 | 105000 | 750182465 | 10840 | 10860 | 10860 | 10840 | 98 |
| 533 | 20250409 | 104900 | 749120105 | 10880 | 10860 | 10890 | 10860 | 2610 |
| 534 | 20250409 | 104800 | 720706355 | 10850 | 10830 | 10850 | 10820 | 54 |
| 535 | 20250409 | 104700 | 720121325 | 10850 | 10840 | 10850 | 10840 | 113 |
| 536 | 20250409 | 104600 | 718895375 | 10830 | 10830 | 10830 | 10830 | 11 |
| 537 | 20250409 | 104500 | 718776245 | 10830 | 10820 | 10830 | 10820 | 48 |
| 538 | 20250409 | 104400 | 718256775 | 10840 | 10850 | 10870 | 10840 | 135 |
| 539 | 20250409 | 104300 | 716792395 | 10880 | 10880 | 10880 | 10880 | 1 |
| 540 | 20250409 | 104200 | 716781515 | 10840 | 10850 | 10850 | 10790 | 900 |
| 541 | 20250409 | 104100 | 707048805 | 10850 | 10830 | 10850 | 10830 | 38 |
| 542 | 20250409 | 104000 | 706636685 | 10830 | 10820 | 10830 | 10820 | 544 |
| 543 | 20250409 | 103900 | 700745325 | 10830 | 10840 | 10840 | 10810 | 412 |
| 544 | 20250409 | 103800 | 696285515 | 10850 | 10870 | 10870 | 10850 | 627 |
| 545 | 20250409 | 103700 | 689475475 | 10880 | 10880 | 10880 | 10880 | 121 |
| 546 | 20250409 | 103600 | 688158995 | 10880 | 10890 | 10890 | 10880 | 55 |
| 547 | 20250409 | 103500 | 687560485 | 10910 | 10880 | 10910 | 10880 | 156 |
| 548 | 20250409 | 103400 | 685863045 | 10880 | 10880 | 10880 | 10840 | 2230 |
| 549 | 20250409 | 103300 | 661619405 | 10860 | 10910 | 10910 | 10860 | 4204 |
| 550 | 20250409 | 103200 | 615833195 | 10910 | 10920 | 10920 | 10910 | 5 |
| 551 | 20250409 | 103100 | 615778635 | 10910 | 10920 | 10930 | 10910 | 241 |
| 552 | 20250409 | 103000 | 613148715 | 10920 | 10940 | 10940 | 10920 | 442 |
| 553 | 20250409 | 102900 | 608316115 | 10950 | 10950 | 10950 | 10950 | 45 |
| 554 | 20250409 | 102800 | 607823365 | 10950 | 10970 | 10980 | 10950 | 795 |
| 555 | 20250409 | 102700 | 599111415 | 10990 | 10970 | 10990 | 10970 | 161 |
| 556 | 20250409 | 102600 | 597344825 | 10990 | 10980 | 10990 | 10980 | 217 |
| 557 | 20250409 | 102500 | 594961235 | 10980 | 10980 | 10990 | 10980 | 655 |
| 558 | 20250409 | 102400 | 587769285 | 10990 | 10980 | 10990 | 10970 | 100 |
| 559 | 20250409 | 102300 | 586670575 | 10980 | 10970 | 10980 | 10950 | 326 |
| 560 | 20250409 | 102200 | 583093055 | 10960 | 10970 | 10970 | 10960 | 1055 |
| 561 | 20250409 | 102100 | 571527355 | 10990 | 10970 | 10990 | 10960 | 231 |
| 562 | 20250409 | 102000 | 568994295 | 10970 | 10970 | 10980 | 10960 | 291 |
| 563 | 20250409 | 101900 | 565802425 | 10970 | 10990 | 10990 | 10960 | 497 |
| 564 | 20250409 | 101800 | 560351305 | 10990 | 11010 | 11010 | 10980 | 1873 |
| 565 | 20250409 | 101700 | 539758865 | 11010 | 11060 | 11060 | 11010 | 51 |
| 566 | 20250409 | 101600 | 539194855 | 11050 | 11050 | 11050 | 11050 | 0 |
| 567 | 20250409 | 101500 | 539194855 | 11050 | 11020 | 11050 | 11020 | 401 |
| 568 | 20250409 | 101400 | 534766105 | 11020 | 11020 | 11020 | 11020 | 20 |
| 569 | 20250409 | 101300 | 534545705 | 11040 | 11040 | 11040 | 11040 | 250 |
| 570 | 20250409 | 101200 | 531785705 | 11040 | 11040 | 11040 | 11040 | 1 |
| 571 | 20250409 | 101100 | 531774665 | 11040 | 11040 | 11040 | 11040 | 1 |
| 572 | 20250409 | 101000 | 531763625 | 11010 | 11020 | 11020 | 11010 | 324 |
| 573 | 20250409 | 100900 | 528196185 | 11050 | 11050 | 11050 | 11050 | 3 |
| 574 | 20250409 | 100800 | 528163035 | 11050 | 11050 | 11050 | 11050 | 13 |
| 575 | 20250409 | 100700 | 528019385 | 11050 | 11040 | 11050 | 11000 | 348 |
| 576 | 20250409 | 100600 | 524188465 | 11010 | 11080 | 11080 | 11010 | 236 |
| 577 | 20250409 | 100500 | 521589435 | 11080 | 11080 | 11080 | 11080 | 0 |
| 578 | 20250409 | 100400 | 521589435 | 11080 | 11050 | 11080 | 11050 | 3 |
| 579 | 20250409 | 100300 | 521556225 | 11050 | 11050 | 11050 | 11050 | 0 |
| 580 | 20250409 | 100200 | 521556225 | 11050 | 11050 | 11050 | 11050 | 71 |
| 581 | 20250409 | 100100 | 520771675 | 11050 | 11010 | 11050 | 11010 | 201 |
| 582 | 20250409 | 100000 | 518558625 | 11000 | 11000 | 11000 | 11000 | 0 |
| 583 | 20250409 | 095900 | 518558625 | 11000 | 11000 | 11000 | 11000 | 39 |
| 584 | 20250409 | 095800 | 518129625 | 11000 | 11000 | 11000 | 11000 | 0 |
| 585 | 20250409 | 095700 | 518129625 | 11000 | 11030 | 11030 | 11000 | 1749 |
| 586 | 20250409 | 095600 | 498872125 | 11080 | 11080 | 11080 | 11080 | 0 |
| 587 | 20250409 | 095500 | 498872125 | 11080 | 11040 | 11080 | 11040 | 828 |
| 588 | 20250409 | 095400 | 489706345 | 11040 | 11040 | 11040 | 11040 | 1 |
| 589 | 20250409 | 095300 | 489695305 | 11050 | 11040 | 11050 | 11020 | 203 |
| 590 | 20250409 | 095200 | 487454825 | 11040 | 11050 | 11050 | 11040 | 106 |
| 591 | 20250409 | 095100 | 486283585 | 11050 | 11050 | 11050 | 11050 | 1153 |
| 592 | 20250409 | 095000 | 473542935 | 11040 | 11030 | 11040 | 11030 | 400 |
| 593 | 20250409 | 094900 | 469127935 | 11020 | 11050 | 11050 | 11020 | 692 |
| 594 | 20250409 | 094800 | 461483325 | 11060 | 11050 | 11060 | 11050 | 76 |
| 595 | 20250409 | 094700 | 460643425 | 11060 | 11070 | 11070 | 11060 | 20 |
| 596 | 20250409 | 094600 | 460422185 | 11080 | 11080 | 11120 | 11080 | 54 |
| 597 | 20250409 | 094500 | 459822325 | 11080 | 11080 | 11080 | 11080 | 0 |
| 598 | 20250409 | 094400 | 459822325 | 11080 | 11060 | 11080 | 11060 | 829 |
| 599 | 20250409 | 094300 | 450641025 | 11060 | 11060 | 11060 | 11030 | 9 |
| 600 | 20250409 | 094200 | 450541695 | 11030 | 11010 | 11030 | 11010 | 184 |
| 601 | 20250409 | 094100 | 448513795 | 10980 | 11000 | 11000 | 10980 | 248 |
| 602 | 20250409 | 094000 | 445789195 | 11000 | 11030 | 11030 | 11000 | 1572 |
| 603 | 20250409 | 093900 | 428481435 | 11020 | 11020 | 11020 | 11020 | 696 |
| 604 | 20250409 | 093800 | 420811515 | 11030 | 11030 | 11030 | 11030 | 30 |
| 605 | 20250409 | 093700 | 420480615 | 11030 | 11030 | 11030 | 11030 | 0 |
| 606 | 20250409 | 093600 | 420480615 | 11030 | 11020 | 11030 | 11020 | 270 |
| 607 | 20250409 | 093500 | 417503585 | 11020 | 11015 | 11020 | 11010 | 206 |
| 608 | 20250409 | 093400 | 415234000 | 11010 | 11020 | 11020 | 11010 | 173 |
| 609 | 20250409 | 093300 | 413328550 | 11020 | 11020 | 11020 | 11020 | 10 |
| 610 | 20250409 | 093200 | 413218350 | 11010 | 11000 | 11010 | 10990 | 560 |
| 611 | 20250409 | 093100 | 407061750 | 11010 | 11010 | 11010 | 11010 | 10 |
| 612 | 20250409 | 093000 | 406951650 | 11010 | 11010 | 11020 | 10980 | 375 |
| 613 | 20250409 | 092900 | 402822170 | 10950 | 11000 | 11030 | 10930 | 637 |
| 614 | 20250409 | 092800 | 395823890 | 11050 | 11000 | 11050 | 10990 | 1327 |
| 615 | 20250409 | 092700 | 381236020 | 10990 | 11040 | 11040 | 10990 | 2089 |
| 616 | 20250409 | 092600 | 358241160 | 11030 | 11100 | 11120 | 11030 | 1619 |
| 617 | 20250409 | 092500 | 340340210 | 11120 | 11110 | 11120 | 11090 | 89 |
| 618 | 20250409 | 092400 | 339351940 | 11090 | 11110 | 11110 | 11070 | 214 |
| 619 | 20250409 | 092300 | 336978730 | 11110 | 11110 | 11110 | 11100 | 145 |
| 620 | 20250409 | 092200 | 335368230 | 11120 | 11110 | 11130 | 11070 | 1471 |
| 621 | 20250409 | 092100 | 319041600 | 11110 | 11130 | 11130 | 11110 | 236 |
| 622 | 20250409 | 092000 | 316417020 | 11140 | 11140 | 11140 | 11140 | 41 |
| 623 | 20250409 | 091900 | 315960280 | 11150 | 11120 | 11150 | 11100 | 1086 |
| 624 | 20250409 | 091800 | 303896490 | 11120 | 11160 | 11160 | 11120 | 121 |
| 625 | 20250409 | 091700 | 302550840 | 11160 | 11170 | 11200 | 11160 | 206 |
| 626 | 20250409 | 091600 | 300250680 | 11200 | 11160 | 11200 | 11160 | 388 |
| 627 | 20250409 | 091500 | 295908200 | 11200 | 11200 | 11200 | 11100 | 2561 |
| 628 | 20250409 | 091400 | 267268920 | 11180 | 11160 | 11180 | 11150 | 276 |
| 629 | 20250409 | 091300 | 264189070 | 11170 | 11170 | 11180 | 11160 | 894 |
| 630 | 20250409 | 091200 | 254208000 | 11180 | 11230 | 11230 | 11160 | 1566 |
| 631 | 20250409 | 091100 | 236694150 | 11230 | 11240 | 11240 | 11230 | 174 |
| 632 | 20250409 | 091000 | 234738690 | 11240 | 11180 | 11240 | 11180 | 385 |
| 633 | 20250409 | 090900 | 230420780 | 11160 | 11190 | 11200 | 11160 | 476 |
| 634 | 20250409 | 090800 | 225104570 | 11200 | 11210 | 11220 | 11170 | 1035 |
| 635 | 20250409 | 090700 | 213526500 | 11220 | 11210 | 11220 | 11200 | 179 |
| 636 | 20250409 | 090600 | 211520300 | 11210 | 11200 | 11240 | 11200 | 269 |
| 637 | 20250409 | 090500 | 208505790 | 11240 | 11180 | 11240 | 11180 | 142 |
| 638 | 20250409 | 090400 | 206914820 | 11210 | 11160 | 11240 | 11160 | 542 |
| 639 | 20250409 | 090300 | 200838540 | 11180 | 11150 | 11180 | 11150 | 349 |
| 640 | 20250409 | 090200 | 196943020 | 11180 | 11210 | 11270 | 11100 | 5353 |
| 641 | 20250409 | 090100 | 137027410 | 11210 | 11200 | 11230 | 11100 | 759 |
| 642 | 20250409 | 090000 | 128566300 | 11240 | 11030 | 11340 | 11030 | 11650 |