33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 3 | 20250409 | 192000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 4 | 20250409 | 191900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 5 | 20250409 | 191800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 6 | 20250409 | 191700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 7 | 20250409 | 191600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 8 | 20250409 | 191500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 9 | 20250409 | 191400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 10 | 20250409 | 191300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 11 | 20250409 | 191200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 12 | 20250409 | 191100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 13 | 20250409 | 191000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 14 | 20250409 | 190900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 15 | 20250409 | 190800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 16 | 20250409 | 190700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 17 | 20250409 | 190600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 18 | 20250409 | 190500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 19 | 20250409 | 190400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 20 | 20250409 | 190300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 21 | 20250409 | 190200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 22 | 20250409 | 190100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 23 | 20250409 | 190000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 24 | 20250409 | 185900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 25 | 20250409 | 185800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 26 | 20250409 | 185700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 27 | 20250409 | 185600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 28 | 20250409 | 185500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 29 | 20250409 | 185400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 30 | 20250409 | 185300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 31 | 20250409 | 185200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 32 | 20250409 | 185100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 33 | 20250409 | 185000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 34 | 20250409 | 184900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 35 | 20250409 | 184800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 36 | 20250409 | 184700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 37 | 20250409 | 184600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 38 | 20250409 | 184500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 39 | 20250409 | 184400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 40 | 20250409 | 184300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 41 | 20250409 | 184200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 42 | 20250409 | 184100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 43 | 20250409 | 184000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 44 | 20250409 | 183900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 45 | 20250409 | 183800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 46 | 20250409 | 183700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 47 | 20250409 | 183600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 48 | 20250409 | 183500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 49 | 20250409 | 183400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 50 | 20250409 | 183300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 51 | 20250409 | 183200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 52 | 20250409 | 183100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 53 | 20250409 | 183000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 54 | 20250409 | 182900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 55 | 20250409 | 182800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 56 | 20250409 | 182700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 57 | 20250409 | 182600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 58 | 20250409 | 182500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 59 | 20250409 | 182400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 60 | 20250409 | 182300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 61 | 20250409 | 182200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 62 | 20250409 | 182100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 63 | 20250409 | 182000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 64 | 20250409 | 181900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 65 | 20250409 | 181800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 66 | 20250409 | 181700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 67 | 20250409 | 181600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 68 | 20250409 | 181500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 69 | 20250409 | 181400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 70 | 20250409 | 181300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 71 | 20250409 | 181200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 72 | 20250409 | 181100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 73 | 20250409 | 181000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 74 | 20250409 | 180900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 75 | 20250409 | 180800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 76 | 20250409 | 180700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 77 | 20250409 | 180600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 78 | 20250409 | 180500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 79 | 20250409 | 180400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 80 | 20250409 | 180300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 81 | 20250409 | 180200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 82 | 20250409 | 180100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 83 | 20250409 | 180000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 84 | 20250409 | 175900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 85 | 20250409 | 175800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 86 | 20250409 | 175700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 87 | 20250409 | 175600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 88 | 20250409 | 175500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 89 | 20250409 | 175400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 90 | 20250409 | 175300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 91 | 20250409 | 175200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 92 | 20250409 | 175100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 93 | 20250409 | 175000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 94 | 20250409 | 174900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 95 | 20250409 | 174800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 96 | 20250409 | 174700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 97 | 20250409 | 174600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 98 | 20250409 | 174500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 99 | 20250409 | 174400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 100 | 20250409 | 174300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 101 | 20250409 | 174200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 102 | 20250409 | 174100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 103 | 20250409 | 174000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 104 | 20250409 | 173900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 105 | 20250409 | 173800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 106 | 20250409 | 173700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 107 | 20250409 | 173600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 108 | 20250409 | 173500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 109 | 20250409 | 173400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 110 | 20250409 | 173300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 111 | 20250409 | 173200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 112 | 20250409 | 173100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 113 | 20250409 | 173000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 114 | 20250409 | 172900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 115 | 20250409 | 172800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 116 | 20250409 | 172700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 117 | 20250409 | 172600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 118 | 20250409 | 172500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 119 | 20250409 | 172400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 120 | 20250409 | 172300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 121 | 20250409 | 172200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 122 | 20250409 | 172100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 123 | 20250409 | 172000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 124 | 20250409 | 171900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 125 | 20250409 | 171800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 126 | 20250409 | 171700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 127 | 20250409 | 171600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 128 | 20250409 | 171500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 129 | 20250409 | 171400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 130 | 20250409 | 171300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 131 | 20250409 | 171200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 132 | 20250409 | 171100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 133 | 20250409 | 171000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 134 | 20250409 | 170900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 135 | 20250409 | 170800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 136 | 20250409 | 170700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 137 | 20250409 | 170600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 138 | 20250409 | 170500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 139 | 20250409 | 170400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 140 | 20250409 | 170300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 141 | 20250409 | 170200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 142 | 20250409 | 170100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 143 | 20250409 | 170000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 144 | 20250409 | 165900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 145 | 20250409 | 165800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 146 | 20250409 | 165700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 147 | 20250409 | 165600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 148 | 20250409 | 165500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 149 | 20250409 | 165400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 150 | 20250409 | 165300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 151 | 20250409 | 165200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 152 | 20250409 | 165100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 153 | 20250409 | 165000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 154 | 20250409 | 164900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 155 | 20250409 | 164800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 156 | 20250409 | 164700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 157 | 20250409 | 164600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 158 | 20250409 | 164500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 159 | 20250409 | 164400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 160 | 20250409 | 164300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 161 | 20250409 | 164200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 162 | 20250409 | 164100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 163 | 20250409 | 164000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 164 | 20250409 | 163900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 165 | 20250409 | 163800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 166 | 20250409 | 163700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 167 | 20250409 | 163600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 168 | 20250409 | 163500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 169 | 20250409 | 163400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 170 | 20250409 | 163300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 171 | 20250409 | 163200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 172 | 20250409 | 163100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 173 | 20250409 | 163000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 174 | 20250409 | 162900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 175 | 20250409 | 162800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 176 | 20250409 | 162700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 177 | 20250409 | 162600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 178 | 20250409 | 162500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 179 | 20250409 | 162400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 180 | 20250409 | 162300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 181 | 20250409 | 162200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 182 | 20250409 | 162100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 183 | 20250409 | 162000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 184 | 20250409 | 161900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 185 | 20250409 | 161800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 186 | 20250409 | 161700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 187 | 20250409 | 161600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 188 | 20250409 | 161500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 189 | 20250409 | 161400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 190 | 20250409 | 161300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 191 | 20250409 | 161200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 192 | 20250409 | 161100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 193 | 20250409 | 161000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 194 | 20250409 | 160900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 195 | 20250409 | 160800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 196 | 20250409 | 160700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 197 | 20250409 | 160600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 198 | 20250409 | 160500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 199 | 20250409 | 160400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 200 | 20250409 | 160300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 201 | 20250409 | 160200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 202 | 20250409 | 160100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 203 | 20250409 | 160000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 204 | 20250409 | 155900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 205 | 20250409 | 155800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 206 | 20250409 | 155700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 207 | 20250409 | 155600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 208 | 20250409 | 155500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 209 | 20250409 | 155400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 210 | 20250409 | 155300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 211 | 20250409 | 155200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 212 | 20250409 | 155100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 213 | 20250409 | 155000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 214 | 20250409 | 154900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 215 | 20250409 | 154800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 216 | 20250409 | 154700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 217 | 20250409 | 154600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 218 | 20250409 | 154500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 219 | 20250409 | 154400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 220 | 20250409 | 154300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 221 | 20250409 | 154200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 222 | 20250409 | 154100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 223 | 20250409 | 154000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 224 | 20250409 | 153900 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 225 | 20250409 | 153800 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 226 | 20250409 | 153700 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 227 | 20250409 | 153600 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 228 | 20250409 | 153500 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 229 | 20250409 | 153400 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 230 | 20250409 | 153300 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 231 | 20250409 | 153200 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 232 | 20250409 | 153100 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 0 |
| 233 | 20250409 | 153000 | 3142844090 | 19440 | 19440 | 19440 | 19440 | 5876 |
| 234 | 20250409 | 152900 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 235 | 20250409 | 152800 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 236 | 20250409 | 152700 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 237 | 20250409 | 152600 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 238 | 20250409 | 152500 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 239 | 20250409 | 152400 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 240 | 20250409 | 152300 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 241 | 20250409 | 152200 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 242 | 20250409 | 152100 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 243 | 20250409 | 152000 | 3028614650 | 19440 | 19440 | 19440 | 19440 | 0 |
| 244 | 20250409 | 151900 | 3028614650 | 19440 | 19420 | 19440 | 19390 | 613 |
| 245 | 20250409 | 151800 | 3016708820 | 19420 | 19430 | 19440 | 19410 | 457 |
| 246 | 20250409 | 151700 | 3007829810 | 19410 | 19410 | 19440 | 19380 | 680 |
| 247 | 20250409 | 151600 | 2994639060 | 19390 | 19410 | 19420 | 19390 | 523 |
| 248 | 20250409 | 151500 | 2984489670 | 19430 | 19360 | 19430 | 19360 | 832 |
| 249 | 20250409 | 151400 | 2968349510 | 19370 | 19390 | 19400 | 19370 | 764 |
| 250 | 20250409 | 151300 | 2953541450 | 19400 | 19400 | 19410 | 19390 | 700 |
| 251 | 20250409 | 151200 | 2939961110 | 19380 | 19375 | 19410 | 19360 | 919 |
| 252 | 20250409 | 151100 | 2922147460 | 19370 | 19340 | 19390 | 19340 | 815 |
| 253 | 20250409 | 151000 | 2906373420 | 19330 | 19320 | 19330 | 19320 | 419 |
| 254 | 20250409 | 150900 | 2898276290 | 19320 | 19320 | 19330 | 19320 | 629 |
| 255 | 20250409 | 150800 | 2886123810 | 19330 | 19300 | 19330 | 19300 | 463 |
| 256 | 20250409 | 150700 | 2877180020 | 19300 | 19330 | 19330 | 19300 | 824 |
| 257 | 20250409 | 150600 | 2861266080 | 19330 | 19320 | 19330 | 19320 | 363 |
| 258 | 20250409 | 150500 | 2854251170 | 19320 | 19330 | 19340 | 19320 | 375 |
| 259 | 20250409 | 150400 | 2847002470 | 19340 | 19340 | 19340 | 19330 | 750 |
| 260 | 20250409 | 150300 | 2832501660 | 19350 | 19340 | 19350 | 19330 | 611 |
| 261 | 20250409 | 150200 | 2820685120 | 19340 | 19340 | 19340 | 19340 | 61 |
| 262 | 20250409 | 150100 | 2819505380 | 19330 | 19280 | 19340 | 19280 | 1105 |
| 263 | 20250409 | 150000 | 2798178030 | 19290 | 19270 | 19320 | 19250 | 609 |
| 264 | 20250409 | 145900 | 2786443640 | 19270 | 19260 | 19300 | 19260 | 311 |
| 265 | 20250409 | 145800 | 2780447690 | 19250 | 19250 | 19260 | 19230 | 193 |
| 266 | 20250409 | 145700 | 2776732260 | 19250 | 19260 | 19260 | 19240 | 390 |
| 267 | 20250409 | 145600 | 2769222740 | 19260 | 19240 | 19260 | 19240 | 166 |
| 268 | 20250409 | 145500 | 2766026760 | 19220 | 19230 | 19250 | 19220 | 274 |
| 269 | 20250409 | 145400 | 2760756320 | 19230 | 19210 | 19270 | 19200 | 508 |
| 270 | 20250409 | 145300 | 2750987860 | 19250 | 19220 | 19250 | 19210 | 577 |
| 271 | 20250409 | 145200 | 2739901910 | 19220 | 19260 | 19270 | 19220 | 144 |
| 272 | 20250409 | 145100 | 2737133070 | 19210 | 19240 | 19270 | 19210 | 810 |
| 273 | 20250409 | 145000 | 2721540300 | 19190 | 19250 | 19250 | 19190 | 269 |
| 274 | 20250409 | 144900 | 2716370540 | 19200 | 19190 | 19260 | 19170 | 861 |
| 275 | 20250409 | 144800 | 2699837710 | 19200 | 19190 | 19200 | 19190 | 132 |
| 276 | 20250409 | 144700 | 2697303340 | 19190 | 19250 | 19270 | 19190 | 825 |
| 277 | 20250409 | 144600 | 2681462620 | 19200 | 19280 | 19280 | 19200 | 108 |
| 278 | 20250409 | 144500 | 2679387530 | 19290 | 19190 | 19310 | 19180 | 1391 |
| 279 | 20250409 | 144400 | 2652656070 | 19180 | 19180 | 19220 | 19170 | 1777 |
| 280 | 20250409 | 144300 | 2618569070 | 19180 | 19180 | 19190 | 19170 | 1976 |
| 281 | 20250409 | 144200 | 2580680080 | 19170 | 19130 | 19170 | 19130 | 1224 |
| 282 | 20250409 | 144100 | 2557237470 | 19140 | 19140 | 19150 | 19140 | 670 |
| 283 | 20250409 | 144000 | 2544408595 | 19150 | 19170 | 19170 | 19140 | 4910 |
| 284 | 20250409 | 143900 | 2450380205 | 19180 | 19160 | 19180 | 19160 | 290 |
| 285 | 20250409 | 143800 | 2444820565 | 19170 | 19180 | 19180 | 19160 | 290 |
| 286 | 20250409 | 143700 | 2439261525 | 19180 | 19180 | 19190 | 19170 | 410 |
| 287 | 20250409 | 143600 | 2431399285 | 19180 | 19190 | 19190 | 19180 | 388 |
| 288 | 20250409 | 143500 | 2423956235 | 19190 | 19180 | 19190 | 19180 | 200 |
| 289 | 20250409 | 143400 | 2420118770 | 19180 | 19210 | 19210 | 19180 | 652 |
| 290 | 20250409 | 143300 | 2407608150 | 19190 | 19210 | 19210 | 19190 | 723 |
| 291 | 20250409 | 143200 | 2393726370 | 19200 | 19210 | 19210 | 19200 | 124 |
| 292 | 20250409 | 143100 | 2391345350 | 19210 | 19200 | 19230 | 19200 | 290 |
| 293 | 20250409 | 143000 | 2385776620 | 19230 | 19220 | 19230 | 19220 | 482 |
| 294 | 20250409 | 142900 | 2376512540 | 19200 | 19220 | 19220 | 19200 | 378 |
| 295 | 20250409 | 142800 | 2369250160 | 19220 | 19210 | 19220 | 19210 | 192 |
| 296 | 20250409 | 142700 | 2365561550 | 19210 | 19220 | 19220 | 19210 | 248 |
| 297 | 20250409 | 142600 | 2360795160 | 19230 | 19240 | 19240 | 19210 | 172 |
| 298 | 20250409 | 142500 | 2357487750 | 19230 | 19220 | 19240 | 19220 | 69 |
| 299 | 20250409 | 142400 | 2356161040 | 19240 | 19240 | 19240 | 19210 | 1301 |
| 300 | 20250409 | 142300 | 2331156080 | 19230 | 19240 | 19240 | 19230 | 389 |
| 301 | 20250409 | 142200 | 2323674340 | 19230 | 19230 | 19230 | 19230 | 162 |
| 302 | 20250409 | 142100 | 2320559080 | 19240 | 19250 | 19250 | 19220 | 109 |
| 303 | 20250409 | 142000 | 2318461910 | 19220 | 19250 | 19250 | 19220 | 184 |
| 304 | 20250409 | 141900 | 2314922260 | 19210 | 19220 | 19220 | 19210 | 130 |
| 305 | 20250409 | 141800 | 2312424390 | 19210 | 19220 | 19220 | 19210 | 150 |
| 306 | 20250409 | 141700 | 2309541770 | 19200 | 19250 | 19250 | 19190 | 362 |
| 307 | 20250409 | 141600 | 2302586560 | 19250 | 19210 | 19280 | 19210 | 807 |
| 308 | 20250409 | 141500 | 2287067200 | 19210 | 19190 | 19210 | 19190 | 233 |
| 309 | 20250409 | 141400 | 2282593470 | 19190 | 19210 | 19210 | 19190 | 275 |
| 310 | 20250409 | 141300 | 2277315530 | 19190 | 19210 | 19210 | 19190 | 195 |
| 311 | 20250409 | 141200 | 2273571700 | 19210 | 19210 | 19220 | 19190 | 301 |
| 312 | 20250409 | 141100 | 2267788800 | 19210 | 19210 | 19220 | 19210 | 398 |
| 313 | 20250409 | 141000 | 2260143180 | 19190 | 19210 | 19210 | 19190 | 166 |
| 314 | 20250409 | 140900 | 2256955890 | 19190 | 19190 | 19190 | 19190 | 41 |
| 315 | 20250409 | 140800 | 2256169100 | 19190 | 19210 | 19220 | 19190 | 694 |
| 316 | 20250409 | 140700 | 2242834930 | 19220 | 19200 | 19220 | 19200 | 472 |
| 317 | 20250409 | 140600 | 2233771110 | 19190 | 19200 | 19200 | 19190 | 469 |
| 318 | 20250409 | 140500 | 2224770860 | 19200 | 19210 | 19210 | 19200 | 599 |
| 319 | 20250409 | 140400 | 2213269170 | 19210 | 19210 | 19210 | 19190 | 120 |
| 320 | 20250409 | 140300 | 2210965230 | 19210 | 19200 | 19220 | 19200 | 104 |
| 321 | 20250409 | 140200 | 2208968270 | 19200 | 19200 | 19220 | 19200 | 400 |
| 322 | 20250409 | 140100 | 2201288150 | 19220 | 19220 | 19220 | 19200 | 1056 |
| 323 | 20250409 | 140000 | 2181011370 | 19220 | 19200 | 19230 | 19200 | 251 |
| 324 | 20250409 | 135900 | 2176186410 | 19230 | 19210 | 19230 | 19200 | 677 |
| 325 | 20250409 | 135800 | 2163179690 | 19210 | 19260 | 19260 | 19210 | 376 |
| 326 | 20250409 | 135700 | 2155951190 | 19230 | 19250 | 19260 | 19230 | 326 |
| 327 | 20250409 | 135600 | 2149677750 | 19260 | 19240 | 19270 | 19230 | 140 |
| 328 | 20250409 | 135500 | 2146983610 | 19270 | 19240 | 19270 | 19230 | 55 |
| 329 | 20250409 | 135400 | 2145925520 | 19270 | 19250 | 19270 | 19240 | 441 |
| 330 | 20250409 | 135300 | 2137439780 | 19270 | 19270 | 19270 | 19260 | 128 |
| 331 | 20250409 | 135200 | 2134973300 | 19280 | 19260 | 19280 | 19250 | 695 |
| 332 | 20250409 | 135100 | 2121587410 | 19260 | 19250 | 19260 | 19250 | 26 |
| 333 | 20250409 | 135000 | 2121086670 | 19250 | 19270 | 19290 | 19250 | 181 |
| 334 | 20250409 | 134900 | 2117599750 | 19280 | 19260 | 19300 | 19220 | 313 |
| 335 | 20250409 | 134800 | 2111568810 | 19260 | 19260 | 19270 | 19260 | 468 |
| 336 | 20250409 | 134700 | 2102551070 | 19260 | 19310 | 19310 | 19260 | 207 |
| 337 | 20250409 | 134600 | 2098560100 | 19310 | 19270 | 19330 | 19250 | 862 |
| 338 | 20250409 | 134500 | 2081930590 | 19270 | 19270 | 19290 | 19250 | 795 |
| 339 | 20250409 | 134400 | 2066607640 | 19270 | 19250 | 19280 | 19250 | 653 |
| 340 | 20250409 | 134300 | 2054027260 | 19260 | 19260 | 19270 | 19250 | 561 |
| 341 | 20250409 | 134200 | 2043218750 | 19260 | 19260 | 19260 | 19260 | 57 |
| 342 | 20250409 | 134100 | 2042120930 | 19260 | 19280 | 19280 | 19260 | 155 |
| 343 | 20250409 | 134000 | 2039133500 | 19270 | 19270 | 19280 | 19220 | 250 |
| 344 | 20250409 | 133900 | 2034321630 | 19280 | 19270 | 19290 | 19270 | 301 |
| 345 | 20250409 | 133800 | 2028518870 | 19280 | 19280 | 19290 | 19230 | 158 |
| 346 | 20250409 | 133700 | 2025475810 | 19280 | 19330 | 19330 | 19280 | 263 |
| 347 | 20250409 | 133600 | 2020397110 | 19330 | 19290 | 19330 | 19280 | 165 |
| 348 | 20250409 | 133500 | 2017214430 | 19290 | 19230 | 19340 | 19230 | 315 |
| 349 | 20250409 | 133400 | 2011128120 | 19230 | 19290 | 19300 | 19230 | 495 |
| 350 | 20250409 | 133300 | 2001579960 | 19290 | 19270 | 19320 | 19250 | 1135 |
| 351 | 20250409 | 133200 | 1979689880 | 19260 | 19290 | 19290 | 19260 | 116 |
| 352 | 20250409 | 133100 | 1977453340 | 19290 | 19270 | 19300 | 19230 | 152 |
| 353 | 20250409 | 133000 | 1974523270 | 19290 | 19290 | 19350 | 19290 | 666 |
| 354 | 20250409 | 132900 | 1961661080 | 19230 | 19260 | 19300 | 19200 | 663 |
| 355 | 20250409 | 132800 | 1948911810 | 19300 | 19260 | 19300 | 19260 | 603 |
| 356 | 20250409 | 132700 | 1937296260 | 19260 | 19280 | 19330 | 19260 | 369 |
| 357 | 20250409 | 132600 | 1930179560 | 19330 | 19330 | 19340 | 19280 | 2600 |
| 358 | 20250409 | 132500 | 1879964190 | 19330 | 19330 | 19340 | 19330 | 155 |
| 359 | 20250409 | 132400 | 1876967890 | 19330 | 19340 | 19350 | 19330 | 384 |
| 360 | 20250409 | 132300 | 1869542100 | 19340 | 19350 | 19380 | 19340 | 426 |
| 361 | 20250409 | 132200 | 1861296060 | 19370 | 19370 | 19390 | 19350 | 509 |
| 362 | 20250409 | 132100 | 1851440660 | 19380 | 19390 | 19390 | 19370 | 129 |
| 363 | 20250409 | 132000 | 1848940350 | 19380 | 19400 | 19400 | 19380 | 526 |
| 364 | 20250409 | 131900 | 1838739250 | 19400 | 19410 | 19420 | 19400 | 368 |
| 365 | 20250409 | 131800 | 1831598885 | 19420 | 19420 | 19450 | 19420 | 161 |
| 366 | 20250409 | 131700 | 1828469215 | 19420 | 19440 | 19450 | 19410 | 1911 |
| 367 | 20250409 | 131600 | 1791341115 | 19440 | 19440 | 19450 | 19440 | 158 |
| 368 | 20250409 | 131500 | 1788269575 | 19450 | 19460 | 19460 | 19450 | 238 |
| 369 | 20250409 | 131400 | 1783639455 | 19470 | 19470 | 19470 | 19470 | 208 |
| 370 | 20250409 | 131300 | 1779589695 | 19440 | 19480 | 19490 | 19440 | 651 |
| 371 | 20250409 | 131200 | 1766909375 | 19480 | 19490 | 19500 | 19440 | 217 |
| 372 | 20250409 | 131100 | 1762685945 | 19480 | 19460 | 19500 | 19440 | 136 |
| 373 | 20250409 | 131000 | 1760040365 | 19440 | 19450 | 19490 | 19440 | 160 |
| 374 | 20250409 | 130900 | 1756928825 | 19440 | 19430 | 19440 | 19430 | 148 |
| 375 | 20250409 | 130800 | 1754051745 | 19430 | 19430 | 19460 | 19430 | 140 |
| 376 | 20250409 | 130700 | 1751331485 | 19440 | 19450 | 19460 | 19440 | 225 |
| 377 | 20250409 | 130600 | 1746956265 | 19460 | 19460 | 19470 | 19450 | 271 |
| 378 | 20250409 | 130500 | 1741683575 | 19470 | 19480 | 19480 | 19470 | 157 |
| 379 | 20250409 | 130400 | 1738626335 | 19480 | 19490 | 19490 | 19480 | 201 |
| 380 | 20250409 | 130300 | 1734710355 | 19490 | 19490 | 19520 | 19490 | 263 |
| 381 | 20250409 | 130200 | 1729583140 | 19520 | 19610 | 19620 | 19490 | 259 |
| 382 | 20250409 | 130100 | 1724521950 | 19610 | 19460 | 19610 | 19450 | 1011 |
| 383 | 20250409 | 130000 | 1704792050 | 19470 | 19460 | 19470 | 19460 | 50 |
| 384 | 20250409 | 125900 | 1703819040 | 19460 | 19450 | 19460 | 19450 | 500 |
| 385 | 20250409 | 125800 | 1694092550 | 19440 | 19450 | 19460 | 19440 | 346 |
| 386 | 20250409 | 125700 | 1687364100 | 19450 | 19450 | 19460 | 19440 | 255 |
| 387 | 20250409 | 125600 | 1682405640 | 19450 | 19460 | 19460 | 19440 | 1684 |
| 388 | 20250409 | 125500 | 1649659950 | 19460 | 19470 | 19470 | 19460 | 130 |
| 389 | 20250409 | 125400 | 1647129340 | 19470 | 19500 | 19520 | 19460 | 976 |
| 390 | 20250409 | 125300 | 1628106420 | 19500 | 19500 | 19500 | 19490 | 975 |
| 391 | 20250409 | 125200 | 1609094610 | 19500 | 19510 | 19510 | 19500 | 703 |
| 392 | 20250409 | 125100 | 1595379490 | 19500 | 19500 | 19510 | 19500 | 176 |
| 393 | 20250409 | 125000 | 1591946280 | 19500 | 19540 | 19540 | 19500 | 164 |
| 394 | 20250409 | 124900 | 1588748170 | 19510 | 19520 | 19540 | 19500 | 1675 |
| 395 | 20250409 | 124800 | 1556071660 | 19520 | 19580 | 19580 | 19520 | 234 |
| 396 | 20250409 | 124700 | 1551497260 | 19530 | 19530 | 19580 | 19530 | 184 |
| 397 | 20250409 | 124600 | 1547900020 | 19530 | 19540 | 19540 | 19530 | 65 |
| 398 | 20250409 | 124500 | 1546630160 | 19580 | 19580 | 19580 | 19530 | 528 |
| 399 | 20250409 | 124400 | 1536309660 | 19530 | 19600 | 19600 | 19530 | 259 |
| 400 | 20250409 | 124300 | 1531243530 | 19600 | 19590 | 19600 | 19550 | 291 |
| 401 | 20250409 | 124200 | 1525550660 | 19580 | 19600 | 19600 | 19580 | 263 |
| 402 | 20250409 | 124100 | 1520398340 | 19600 | 19600 | 19620 | 19600 | 195 |
| 403 | 20250409 | 124000 | 1516574940 | 19600 | 19610 | 19610 | 19600 | 638 |
| 404 | 20250409 | 123900 | 1504069640 | 19620 | 19610 | 19620 | 19600 | 316 |
| 405 | 20250409 | 123800 | 1497872750 | 19610 | 19600 | 19610 | 19600 | 99 |
| 406 | 20250409 | 123700 | 1495932340 | 19600 | 19600 | 19610 | 19600 | 66 |
| 407 | 20250409 | 123600 | 1494638510 | 19610 | 19620 | 19620 | 19600 | 1802 |
| 408 | 20250409 | 123500 | 1459310200 | 19620 | 19630 | 19630 | 19620 | 109 |
| 409 | 20250409 | 123400 | 1457170630 | 19610 | 19620 | 19620 | 19610 | 90 |
| 410 | 20250409 | 123300 | 1455405060 | 19630 | 19630 | 19630 | 19610 | 110 |
| 411 | 20250409 | 123200 | 1453247000 | 19630 | 19640 | 19640 | 19630 | 30 |
| 412 | 20250409 | 123100 | 1452657810 | 19610 | 19620 | 19650 | 19610 | 143 |
| 413 | 20250409 | 123000 | 1449851400 | 19620 | 19620 | 19660 | 19620 | 20 |
| 414 | 20250409 | 122900 | 1449458450 | 19620 | 19660 | 19660 | 19610 | 187 |
| 415 | 20250409 | 122800 | 1445788300 | 19660 | 19670 | 19680 | 19610 | 233 |
| 416 | 20250409 | 122700 | 1441210140 | 19670 | 19620 | 19680 | 19610 | 212 |
| 417 | 20250409 | 122600 | 1437047070 | 19620 | 19640 | 19690 | 19620 | 110 |
| 418 | 20250409 | 122500 | 1434887590 | 19640 | 19700 | 19700 | 19640 | 56 |
| 419 | 20250409 | 122400 | 1433787190 | 19670 | 19660 | 19670 | 19620 | 172 |
| 420 | 20250409 | 122300 | 1430409840 | 19690 | 19630 | 19690 | 19630 | 33 |
| 421 | 20250409 | 122200 | 1429760370 | 19630 | 19700 | 19700 | 19610 | 243 |
| 422 | 20250409 | 122100 | 1424984170 | 19700 | 19630 | 19700 | 19630 | 686 |
| 423 | 20250409 | 122000 | 1411478120 | 19630 | 19690 | 19690 | 19620 | 284 |
| 424 | 20250409 | 121900 | 1405896420 | 19650 | 19690 | 19700 | 19650 | 387 |
| 425 | 20250409 | 121800 | 1398276670 | 19690 | 19690 | 19690 | 19600 | 787 |
| 426 | 20250409 | 121700 | 1382825930 | 19690 | 19690 | 19690 | 19640 | 174 |
| 427 | 20250409 | 121600 | 1379405580 | 19650 | 19650 | 19700 | 19650 | 48 |
| 428 | 20250409 | 121500 | 1378462280 | 19650 | 19660 | 19700 | 19650 | 166 |
| 429 | 20250409 | 121400 | 1375197100 | 19660 | 19670 | 19710 | 19660 | 99 |
| 430 | 20250409 | 121300 | 1373250160 | 19730 | 19660 | 19730 | 19640 | 205 |
| 431 | 20250409 | 121200 | 1369218610 | 19730 | 19650 | 19740 | 19650 | 115 |
| 432 | 20250409 | 121100 | 1366955330 | 19680 | 19670 | 19680 | 19650 | 100 |
| 433 | 20250409 | 121000 | 1364989890 | 19650 | 19650 | 19700 | 19650 | 137 |
| 434 | 20250409 | 120900 | 1362295880 | 19700 | 19650 | 19700 | 19650 | 50 |
| 435 | 20250409 | 120800 | 1361312990 | 19700 | 19700 | 19700 | 19650 | 249 |
| 436 | 20250409 | 120700 | 1356413510 | 19700 | 19700 | 19730 | 19700 | 52 |
| 437 | 20250409 | 120600 | 1355387790 | 19700 | 19680 | 19730 | 19660 | 166 |
| 438 | 20250409 | 120500 | 1352121330 | 19680 | 19670 | 19730 | 19670 | 74 |
| 439 | 20250409 | 120400 | 1350664500 | 19670 | 19680 | 19740 | 19670 | 422 |
| 440 | 20250409 | 120300 | 1342358640 | 19690 | 19700 | 19740 | 19680 | 149 |
| 441 | 20250409 | 120200 | 1339423980 | 19700 | 19720 | 19740 | 19680 | 296 |
| 442 | 20250409 | 120100 | 1333596960 | 19680 | 19690 | 19730 | 19680 | 152 |
| 443 | 20250409 | 120000 | 1330603730 | 19730 | 19740 | 19740 | 19690 | 16 |
| 444 | 20250409 | 115900 | 1330288480 | 19740 | 19740 | 19750 | 19680 | 183 |
| 445 | 20250409 | 115800 | 1326683560 | 19750 | 19720 | 19750 | 19720 | 82 |
| 446 | 20250409 | 115700 | 1325065940 | 19730 | 19720 | 19730 | 19670 | 151 |
| 447 | 20250409 | 115600 | 1322093470 | 19670 | 19730 | 19730 | 19670 | 72 |
| 448 | 20250409 | 115500 | 1320676620 | 19730 | 19690 | 19750 | 19670 | 396 |
| 449 | 20250409 | 115400 | 1312871460 | 19690 | 19750 | 19750 | 19690 | 159 |
| 450 | 20250409 | 115300 | 1309738500 | 19750 | 19760 | 19760 | 19750 | 17 |
| 451 | 20250409 | 115200 | 1309402690 | 19760 | 19730 | 19760 | 19700 | 246 |
| 452 | 20250409 | 115100 | 1304550790 | 19730 | 19790 | 19790 | 19730 | 73 |
| 453 | 20250409 | 115000 | 1303109420 | 19740 | 19740 | 19800 | 19730 | 170 |
| 454 | 20250409 | 114900 | 1299753680 | 19800 | 19750 | 19800 | 19740 | 9 |
| 455 | 20250409 | 114800 | 1299575820 | 19800 | 19760 | 19800 | 19750 | 193 |
| 456 | 20250409 | 114700 | 1295762560 | 19800 | 19780 | 19800 | 19760 | 142 |
| 457 | 20250409 | 114600 | 1292955620 | 19770 | 19770 | 19770 | 19770 | 42 |
| 458 | 20250409 | 114500 | 1292125280 | 19800 | 19770 | 19800 | 19770 | 238 |
| 459 | 20250409 | 114400 | 1287415850 | 19800 | 19800 | 19800 | 19770 | 69 |
| 460 | 20250409 | 114300 | 1286051400 | 19800 | 19800 | 19830 | 19770 | 117 |
| 461 | 20250409 | 114200 | 1283737270 | 19840 | 19840 | 19840 | 19790 | 14 |
| 462 | 20250409 | 114100 | 1283460090 | 19780 | 19820 | 19840 | 19780 | 171 |
| 463 | 20250409 | 114000 | 1280076030 | 19790 | 19780 | 19810 | 19780 | 370 |
| 464 | 20250409 | 113900 | 1272751820 | 19790 | 19780 | 19790 | 19780 | 48 |
| 465 | 20250409 | 113800 | 1271801920 | 19790 | 19800 | 19810 | 19780 | 103 |
| 466 | 20250409 | 113700 | 1269763410 | 19810 | 19820 | 19820 | 19810 | 49 |
| 467 | 20250409 | 113600 | 1268792680 | 19790 | 19820 | 19820 | 19780 | 133 |
| 468 | 20250409 | 113500 | 1266160160 | 19810 | 19780 | 19830 | 19780 | 115 |
| 469 | 20250409 | 113400 | 1263882380 | 19830 | 19790 | 19830 | 19780 | 281 |
| 470 | 20250409 | 113300 | 1258320270 | 19790 | 19730 | 19790 | 19730 | 141 |
| 471 | 20250409 | 113200 | 1255537380 | 19790 | 19770 | 19790 | 19760 | 53 |
| 472 | 20250409 | 113100 | 1254489480 | 19770 | 19800 | 19800 | 19770 | 130 |
| 473 | 20250409 | 113000 | 1251918760 | 19790 | 19760 | 19790 | 19760 | 96 |
| 474 | 20250409 | 112900 | 1250020060 | 19730 | 19790 | 19790 | 19730 | 136 |
| 475 | 20250409 | 112800 | 1247335880 | 19760 | 19760 | 19760 | 19740 | 66 |
| 476 | 20250409 | 112700 | 1246032540 | 19720 | 19720 | 19750 | 19720 | 152 |
| 477 | 20250409 | 112600 | 1243033280 | 19720 | 19710 | 19720 | 19710 | 62 |
| 478 | 20250409 | 112500 | 1241810830 | 19740 | 19740 | 19750 | 19690 | 177 |
| 479 | 20250409 | 112400 | 1238322410 | 19700 | 19730 | 19750 | 19700 | 138 |
| 480 | 20250409 | 112300 | 1235603420 | 19750 | 19700 | 19750 | 19700 | 15 |
| 481 | 20250409 | 112200 | 1235307320 | 19700 | 19750 | 19750 | 19700 | 139 |
| 482 | 20250409 | 112100 | 1232566650 | 19740 | 19730 | 19740 | 19730 | 52 |
| 483 | 20250409 | 112000 | 1231540580 | 19730 | 19760 | 19760 | 19730 | 132 |
| 484 | 20250409 | 111900 | 1228933510 | 19790 | 19790 | 19790 | 19790 | 74 |
| 485 | 20250409 | 111800 | 1227469050 | 19750 | 19790 | 19790 | 19750 | 183 |
| 486 | 20250409 | 111700 | 1223853080 | 19800 | 19800 | 19830 | 19730 | 203 |
| 487 | 20250409 | 111600 | 1219836960 | 19790 | 19770 | 19790 | 19760 | 116 |
| 488 | 20250409 | 111500 | 1217542640 | 19770 | 19750 | 19770 | 19730 | 113 |
| 489 | 20250409 | 111400 | 1215312690 | 19750 | 19740 | 19770 | 19730 | 73 |
| 490 | 20250409 | 111300 | 1213870750 | 19730 | 19760 | 19760 | 19730 | 167 |
| 491 | 20250409 | 111200 | 1210574610 | 19730 | 19760 | 19760 | 19730 | 28 |
| 492 | 20250409 | 111100 | 1210021780 | 19680 | 19730 | 19800 | 19680 | 267 |
| 493 | 20250409 | 111000 | 1204756440 | 19720 | 19710 | 19730 | 19670 | 176 |
| 494 | 20250409 | 110900 | 1201289930 | 19710 | 19730 | 19740 | 19710 | 46 |
| 495 | 20250409 | 110800 | 1200382390 | 19730 | 19710 | 19730 | 19700 | 113 |
| 496 | 20250409 | 110700 | 1198155550 | 19710 | 19700 | 19730 | 19700 | 45 |
| 497 | 20250409 | 110600 | 1197268580 | 19730 | 19700 | 19730 | 19680 | 134 |
| 498 | 20250409 | 110500 | 1194629390 | 19710 | 19700 | 19720 | 19700 | 53 |
| 499 | 20250409 | 110400 | 1193585150 | 19720 | 19780 | 19780 | 19700 | 92 |
| 500 | 20250409 | 110300 | 1191771600 | 19710 | 19710 | 19710 | 19710 | 41 |
| 501 | 20250409 | 110200 | 1190963490 | 19710 | 19720 | 19720 | 19670 | 155 |
| 502 | 20250409 | 110100 | 1187908760 | 19840 | 19710 | 19840 | 19710 | 305 |
| 503 | 20250409 | 110000 | 1181881040 | 19800 | 19760 | 19830 | 19710 | 136 |
| 504 | 20250409 | 105900 | 1179188740 | 19750 | 19700 | 19750 | 19670 | 313 |
| 505 | 20250409 | 105800 | 1173014510 | 19700 | 19760 | 19800 | 19700 | 252 |
| 506 | 20250409 | 105700 | 1168036680 | 19760 | 19700 | 19760 | 19650 | 570 |
| 507 | 20250409 | 105600 | 1156804450 | 19650 | 19650 | 19650 | 19650 | 52 |
| 508 | 20250409 | 105500 | 1155782650 | 19650 | 19730 | 19730 | 19650 | 140 |
| 509 | 20250409 | 105400 | 1153027670 | 19730 | 19690 | 19730 | 19680 | 164 |
| 510 | 20250409 | 105300 | 1149798280 | 19690 | 19690 | 19690 | 19690 | 27 |
| 511 | 20250409 | 105200 | 1149266650 | 19690 | 19730 | 19730 | 19680 | 153 |
| 512 | 20250409 | 105100 | 1146254450 | 19730 | 19730 | 19730 | 19730 | 60 |
| 513 | 20250409 | 105000 | 1145070650 | 19690 | 19820 | 19820 | 19690 | 173 |
| 514 | 20250409 | 104900 | 1141657900 | 19780 | 19690 | 19800 | 19690 | 933 |
| 515 | 20250409 | 104800 | 1123236960 | 19690 | 19630 | 19690 | 19620 | 962 |
| 516 | 20250409 | 104700 | 1104328730 | 19630 | 19660 | 19660 | 19620 | 1118 |
| 517 | 20250409 | 104600 | 1082366880 | 19700 | 19700 | 19700 | 19700 | 18 |
| 518 | 20250409 | 104500 | 1082012280 | 19650 | 19660 | 19660 | 19650 | 353 |
| 519 | 20250409 | 104400 | 1075075520 | 19650 | 19670 | 19680 | 19650 | 300 |
| 520 | 20250409 | 104300 | 1069174550 | 19670 | 19680 | 19720 | 19670 | 207 |
| 521 | 20250409 | 104200 | 1065100050 | 19720 | 19690 | 19730 | 19690 | 51 |
| 522 | 20250409 | 104100 | 1064094660 | 19680 | 19700 | 19700 | 19670 | 1284 |
| 523 | 20250409 | 104000 | 1038803090 | 19660 | 19670 | 19670 | 19650 | 139 |
| 524 | 20250409 | 103900 | 1036070780 | 19700 | 19710 | 19710 | 19700 | 381 |
| 525 | 20250409 | 103800 | 1028563080 | 19700 | 19700 | 19710 | 19700 | 168 |
| 526 | 20250409 | 103700 | 1025253130 | 19700 | 19700 | 19700 | 19680 | 400 |
| 527 | 20250409 | 103600 | 1017375460 | 19680 | 19720 | 19770 | 19680 | 1576 |
| 528 | 20250409 | 103500 | 986319440 | 19770 | 19740 | 19780 | 19720 | 250 |
| 529 | 20250409 | 103400 | 981384620 | 19750 | 19750 | 19750 | 19730 | 204 |
| 530 | 20250409 | 103300 | 977357630 | 19750 | 19730 | 19750 | 19730 | 242 |
| 531 | 20250409 | 103200 | 972582770 | 19730 | 19760 | 19780 | 19730 | 303 |
| 532 | 20250409 | 103100 | 966594610 | 19760 | 19750 | 19780 | 19740 | 380 |
| 533 | 20250409 | 103000 | 959088960 | 19750 | 19790 | 19800 | 19740 | 195 |
| 534 | 20250409 | 102900 | 955237070 | 19760 | 19770 | 19800 | 19760 | 152 |
| 535 | 20250409 | 102800 | 952229410 | 19800 | 19770 | 19800 | 19760 | 603 |
| 536 | 20250409 | 102700 | 940296230 | 19770 | 19790 | 19790 | 19770 | 259 |
| 537 | 20250409 | 102600 | 935173580 | 19790 | 19790 | 19790 | 19790 | 97 |
| 538 | 20250409 | 102500 | 933253950 | 19790 | 19800 | 19800 | 19790 | 33 |
| 539 | 20250409 | 102400 | 932600850 | 19830 | 19830 | 19830 | 19830 | 1 |
| 540 | 20250409 | 102300 | 932581020 | 19800 | 19810 | 19810 | 19780 | 129 |
| 541 | 20250409 | 102200 | 930028140 | 19800 | 19800 | 19800 | 19800 | 0 |
| 542 | 20250409 | 102100 | 930028140 | 19800 | 19840 | 19840 | 19800 | 97 |
| 543 | 20250409 | 102000 | 928107170 | 19840 | 19810 | 19840 | 19810 | 71 |
| 544 | 20250409 | 101900 | 926700630 | 19810 | 19810 | 19910 | 19810 | 42 |
| 545 | 20250409 | 101800 | 925867670 | 19910 | 19820 | 19910 | 19800 | 554 |
| 546 | 20250409 | 101700 | 914875180 | 19820 | 19880 | 19880 | 19820 | 34 |
| 547 | 20250409 | 101600 | 914200140 | 19880 | 19820 | 19880 | 19820 | 24 |
| 548 | 20250409 | 101500 | 913723290 | 19810 | 19810 | 19880 | 19810 | 283 |
| 549 | 20250409 | 101400 | 908103990 | 19810 | 19810 | 19810 | 19810 | 11 |
| 550 | 20250409 | 101300 | 907886080 | 19800 | 19800 | 19800 | 19800 | 7 |
| 551 | 20250409 | 101200 | 907747480 | 19800 | 19800 | 19800 | 19800 | 4 |
| 552 | 20250409 | 101100 | 907668280 | 19850 | 19800 | 19850 | 19800 | 41 |
| 553 | 20250409 | 101000 | 906856430 | 19790 | 19790 | 19790 | 19790 | 0 |
| 554 | 20250409 | 100900 | 906856430 | 19790 | 19850 | 19850 | 19790 | 172 |
| 555 | 20250409 | 100800 | 903450760 | 19860 | 19800 | 19860 | 19800 | 76 |
| 556 | 20250409 | 100700 | 901942660 | 19840 | 19860 | 19860 | 19790 | 14 |
| 557 | 20250409 | 100600 | 901665340 | 19790 | 19810 | 19810 | 19790 | 574 |
| 558 | 20250409 | 100500 | 890298310 | 19810 | 19860 | 19860 | 19810 | 81 |
| 559 | 20250409 | 100400 | 888691620 | 19870 | 19880 | 19880 | 19870 | 11 |
| 560 | 20250409 | 100300 | 888473040 | 19890 | 19850 | 19890 | 19850 | 28 |
| 561 | 20250409 | 100200 | 887916650 | 19880 | 19870 | 19880 | 19830 | 23 |
| 562 | 20250409 | 100100 | 887460030 | 19870 | 19830 | 19870 | 19830 | 2 |
| 563 | 20250409 | 100000 | 887420330 | 19870 | 19860 | 19870 | 19860 | 17 |
| 564 | 20250409 | 095900 | 887082700 | 19800 | 19800 | 19800 | 19800 | 6 |
| 565 | 20250409 | 095800 | 886963900 | 19800 | 19880 | 19880 | 19800 | 32 |
| 566 | 20250409 | 095700 | 886329120 | 19880 | 19890 | 19890 | 19830 | 96 |
| 567 | 20250409 | 095600 | 884425090 | 19890 | 19830 | 19890 | 19830 | 672 |
| 568 | 20250409 | 095500 | 871091010 | 19810 | 19800 | 19810 | 19800 | 95 |
| 569 | 20250409 | 095400 | 869209800 | 19800 | 19800 | 19800 | 19800 | 45 |
| 570 | 20250409 | 095300 | 868318800 | 19780 | 19810 | 19810 | 19780 | 734 |
| 571 | 20250409 | 095200 | 853785260 | 19810 | 19810 | 19810 | 19790 | 1280 |
| 572 | 20250409 | 095100 | 828440570 | 19810 | 19810 | 19810 | 19780 | 263 |
| 573 | 20250409 | 095000 | 823231120 | 19810 | 19830 | 19830 | 19810 | 664 |
| 574 | 20250409 | 094900 | 810064160 | 19830 | 19840 | 19890 | 19830 | 289 |
| 575 | 20250409 | 094800 | 804329610 | 19850 | 19840 | 19890 | 19830 | 119 |
| 576 | 20250409 | 094700 | 801967930 | 19840 | 19890 | 19910 | 19840 | 62 |
| 577 | 20250409 | 094600 | 800736320 | 19890 | 19920 | 19920 | 19840 | 66 |
| 578 | 20250409 | 094500 | 799425970 | 19920 | 19910 | 19920 | 19910 | 133 |
| 579 | 20250409 | 094400 | 796776800 | 19920 | 19940 | 19940 | 19820 | 75 |
| 580 | 20250409 | 094300 | 795286200 | 19930 | 19850 | 19930 | 19800 | 285 |
| 581 | 20250409 | 094200 | 789625280 | 19820 | 19790 | 19820 | 19780 | 364 |
| 582 | 20250409 | 094100 | 782420190 | 19730 | 19750 | 19800 | 19730 | 134 |
| 583 | 20250409 | 094000 | 779773550 | 19780 | 19800 | 19810 | 19750 | 840 |
| 584 | 20250409 | 093900 | 763156920 | 19810 | 19810 | 19810 | 19800 | 141 |
| 585 | 20250409 | 093800 | 760363830 | 19810 | 19800 | 19810 | 19800 | 520 |
| 586 | 20250409 | 093700 | 750067400 | 19800 | 19820 | 19820 | 19800 | 184 |
| 587 | 20250409 | 093600 | 746422200 | 19800 | 19800 | 19800 | 19800 | 64 |
| 588 | 20250409 | 093500 | 745155000 | 19820 | 19820 | 19820 | 19800 | 537 |
| 589 | 20250409 | 093400 | 734513920 | 19820 | 19800 | 19820 | 19800 | 13 |
| 590 | 20250409 | 093300 | 734256460 | 19800 | 19850 | 19850 | 19800 | 102 |
| 591 | 20250409 | 093200 | 732233560 | 19780 | 19780 | 19850 | 19780 | 865 |
| 592 | 20250409 | 093100 | 715115230 | 19780 | 19790 | 19820 | 19780 | 1003 |
| 593 | 20250409 | 093000 | 695274890 | 19880 | 19870 | 19880 | 19780 | 545 |
| 594 | 20250409 | 092900 | 684468510 | 19780 | 19750 | 19780 | 19730 | 1039 |
| 595 | 20250409 | 092800 | 663942540 | 19760 | 19800 | 19800 | 19760 | 86 |
| 596 | 20250409 | 092700 | 662241640 | 19800 | 19770 | 19820 | 19770 | 116 |
| 597 | 20250409 | 092600 | 659946970 | 19820 | 19800 | 19820 | 19770 | 62 |
| 598 | 20250409 | 092500 | 658719600 | 19800 | 19870 | 19880 | 19800 | 2032 |
| 599 | 20250409 | 092400 | 618430750 | 19900 | 19930 | 20050 | 19900 | 5676 |
| 600 | 20250409 | 092300 | 505004840 | 19860 | 19870 | 19880 | 19860 | 1033 |
| 601 | 20250409 | 092200 | 484487390 | 19870 | 19910 | 19910 | 19870 | 87 |
| 602 | 20250409 | 092100 | 482755560 | 19910 | 19910 | 19910 | 19910 | 20 |
| 603 | 20250409 | 092000 | 482357360 | 19930 | 19910 | 19940 | 19900 | 82 |
| 604 | 20250409 | 091900 | 480723460 | 19930 | 19870 | 19930 | 19870 | 690 |
| 605 | 20250409 | 091800 | 466985480 | 19870 | 19870 | 19940 | 19850 | 149 |
| 606 | 20250409 | 091700 | 464022580 | 19870 | 19960 | 19960 | 19870 | 1152 |
| 607 | 20250409 | 091600 | 441109100 | 19960 | 19900 | 19970 | 19900 | 2530 |
| 608 | 20250409 | 091500 | 390611390 | 19970 | 19950 | 19980 | 19890 | 114 |
| 609 | 20250409 | 091400 | 388336910 | 19940 | 19940 | 19990 | 19930 | 1177 |
| 610 | 20250409 | 091300 | 364824450 | 19900 | 19830 | 19900 | 19820 | 1220 |
| 611 | 20250409 | 091200 | 340584060 | 19820 | 19850 | 19880 | 19810 | 867 |
| 612 | 20250409 | 091100 | 323377220 | 19820 | 19800 | 19850 | 19800 | 325 |
| 613 | 20250409 | 091000 | 316927250 | 19800 | 19800 | 19930 | 19780 | 1755 |
| 614 | 20250409 | 090900 | 282072980 | 19800 | 19870 | 19870 | 19800 | 232 |
| 615 | 20250409 | 090800 | 277464620 | 19860 | 19860 | 19880 | 19840 | 2232 |
| 616 | 20250409 | 090700 | 233120450 | 19870 | 19850 | 19890 | 19850 | 524 |
| 617 | 20250409 | 090600 | 222717250 | 19860 | 19820 | 19860 | 19780 | 206 |
| 618 | 20250409 | 090500 | 218631850 | 19780 | 19780 | 19820 | 19770 | 358 |
| 619 | 20250409 | 090400 | 211543600 | 19780 | 19710 | 19790 | 19550 | 1219 |
| 620 | 20250409 | 090300 | 187638210 | 19690 | 19620 | 19700 | 19610 | 382 |
| 621 | 20250409 | 090200 | 180113680 | 19670 | 19760 | 19820 | 19580 | 1092 |
| 622 | 20250409 | 090100 | 158590670 | 19780 | 19560 | 19780 | 19560 | 685 |
| 623 | 20250409 | 090000 | 145167300 | 19640 | 19430 | 19650 | 19430 | 7465 |