33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 3 | 20250409 | 191400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 4 | 20250409 | 191300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 5 | 20250409 | 191200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 6 | 20250409 | 191100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 7 | 20250409 | 191000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 8 | 20250409 | 190900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 9 | 20250409 | 190800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 10 | 20250409 | 190700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 11 | 20250409 | 190600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 12 | 20250409 | 190500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 13 | 20250409 | 190400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 14 | 20250409 | 190300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 15 | 20250409 | 190200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 16 | 20250409 | 190100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 17 | 20250409 | 190000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 18 | 20250409 | 185900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 19 | 20250409 | 185800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 20 | 20250409 | 185700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 21 | 20250409 | 185600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 22 | 20250409 | 185500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 23 | 20250409 | 185400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 24 | 20250409 | 185300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 25 | 20250409 | 185200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 26 | 20250409 | 185100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 27 | 20250409 | 185000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 28 | 20250409 | 184900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 29 | 20250409 | 184800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 30 | 20250409 | 184700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 31 | 20250409 | 184600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 32 | 20250409 | 184500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 33 | 20250409 | 184400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 34 | 20250409 | 184300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 35 | 20250409 | 184200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 36 | 20250409 | 184100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 37 | 20250409 | 184000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 38 | 20250409 | 183900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 39 | 20250409 | 183800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 40 | 20250409 | 183700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 41 | 20250409 | 183600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 42 | 20250409 | 183500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 43 | 20250409 | 183400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 44 | 20250409 | 183300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 45 | 20250409 | 183200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 46 | 20250409 | 183100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 47 | 20250409 | 183000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 48 | 20250409 | 182900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 49 | 20250409 | 182800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 50 | 20250409 | 182700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 51 | 20250409 | 182600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 52 | 20250409 | 182500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 53 | 20250409 | 182400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 54 | 20250409 | 182300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 55 | 20250409 | 182200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 56 | 20250409 | 182100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 57 | 20250409 | 182000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 58 | 20250409 | 181900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 59 | 20250409 | 181800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 60 | 20250409 | 181700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 61 | 20250409 | 181600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 62 | 20250409 | 181500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 63 | 20250409 | 181400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 64 | 20250409 | 181300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 65 | 20250409 | 181200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 66 | 20250409 | 181100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 67 | 20250409 | 181000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 68 | 20250409 | 180900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 69 | 20250409 | 180800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 70 | 20250409 | 180700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 71 | 20250409 | 180600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 72 | 20250409 | 180500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 73 | 20250409 | 180400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 74 | 20250409 | 180300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 75 | 20250409 | 180200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 76 | 20250409 | 180100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 77 | 20250409 | 180000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 78 | 20250409 | 175900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 79 | 20250409 | 175800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 80 | 20250409 | 175700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 81 | 20250409 | 175600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 82 | 20250409 | 175500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 83 | 20250409 | 175400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 84 | 20250409 | 175300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 85 | 20250409 | 175200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 86 | 20250409 | 175100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 87 | 20250409 | 175000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 88 | 20250409 | 174900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 89 | 20250409 | 174800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 90 | 20250409 | 174700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 91 | 20250409 | 174600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 92 | 20250409 | 174500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 93 | 20250409 | 174400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 94 | 20250409 | 174300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 95 | 20250409 | 174200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 96 | 20250409 | 174100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 97 | 20250409 | 174000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 98 | 20250409 | 173900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 99 | 20250409 | 173800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 100 | 20250409 | 173700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 101 | 20250409 | 173600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 102 | 20250409 | 173500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 103 | 20250409 | 173400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 104 | 20250409 | 173300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 105 | 20250409 | 173200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 106 | 20250409 | 173100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 107 | 20250409 | 173000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 108 | 20250409 | 172900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 109 | 20250409 | 172800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 110 | 20250409 | 172700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 111 | 20250409 | 172600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 112 | 20250409 | 172500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 113 | 20250409 | 172400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 114 | 20250409 | 172300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 115 | 20250409 | 172200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 116 | 20250409 | 172100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 117 | 20250409 | 172000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 118 | 20250409 | 171900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 119 | 20250409 | 171800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 120 | 20250409 | 171700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 121 | 20250409 | 171600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 122 | 20250409 | 171500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 123 | 20250409 | 171400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 124 | 20250409 | 171300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 125 | 20250409 | 171200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 126 | 20250409 | 171100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 127 | 20250409 | 171000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 128 | 20250409 | 170900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 129 | 20250409 | 170800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 130 | 20250409 | 170700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 131 | 20250409 | 170600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 132 | 20250409 | 170500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 133 | 20250409 | 170400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 134 | 20250409 | 170300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 135 | 20250409 | 170200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 136 | 20250409 | 170100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 137 | 20250409 | 170000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 138 | 20250409 | 165900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 139 | 20250409 | 165800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 140 | 20250409 | 165700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 141 | 20250409 | 165600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 142 | 20250409 | 165500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 143 | 20250409 | 165400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 144 | 20250409 | 165300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 145 | 20250409 | 165200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 146 | 20250409 | 165100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 147 | 20250409 | 165000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 148 | 20250409 | 164900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 149 | 20250409 | 164800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 150 | 20250409 | 164700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 151 | 20250409 | 164600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 152 | 20250409 | 164500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 153 | 20250409 | 164400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 154 | 20250409 | 164300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 155 | 20250409 | 164200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 156 | 20250409 | 164100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 157 | 20250409 | 164000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 158 | 20250409 | 163900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 159 | 20250409 | 163800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 160 | 20250409 | 163700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 161 | 20250409 | 163600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 162 | 20250409 | 163500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 163 | 20250409 | 163400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 164 | 20250409 | 163300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 165 | 20250409 | 163200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 166 | 20250409 | 163100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 167 | 20250409 | 163000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 168 | 20250409 | 162900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 169 | 20250409 | 162800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 170 | 20250409 | 162700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 171 | 20250409 | 162600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 172 | 20250409 | 162500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 173 | 20250409 | 162400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 174 | 20250409 | 162300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 175 | 20250409 | 162200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 176 | 20250409 | 162100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 177 | 20250409 | 162000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 178 | 20250409 | 161900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 179 | 20250409 | 161800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 180 | 20250409 | 161700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 181 | 20250409 | 161600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 182 | 20250409 | 161500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 183 | 20250409 | 161400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 184 | 20250409 | 161300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 185 | 20250409 | 161200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 186 | 20250409 | 161100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 187 | 20250409 | 161000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 188 | 20250409 | 160900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 189 | 20250409 | 160800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 190 | 20250409 | 160700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 191 | 20250409 | 160600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 192 | 20250409 | 160500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 193 | 20250409 | 160400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 194 | 20250409 | 160300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 195 | 20250409 | 160200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 196 | 20250409 | 160100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 197 | 20250409 | 160000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 198 | 20250409 | 155900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 199 | 20250409 | 155800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 200 | 20250409 | 155700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 201 | 20250409 | 155600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 202 | 20250409 | 155500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 203 | 20250409 | 155400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 204 | 20250409 | 155300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 205 | 20250409 | 155200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 206 | 20250409 | 155100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 207 | 20250409 | 155000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 208 | 20250409 | 154900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 209 | 20250409 | 154800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 210 | 20250409 | 154700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 211 | 20250409 | 154600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 212 | 20250409 | 154500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 213 | 20250409 | 154400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 214 | 20250409 | 154300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 215 | 20250409 | 154200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 216 | 20250409 | 154100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 217 | 20250409 | 154000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 218 | 20250409 | 153900 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 219 | 20250409 | 153800 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 220 | 20250409 | 153700 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 221 | 20250409 | 153600 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 222 | 20250409 | 153500 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 223 | 20250409 | 153400 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 224 | 20250409 | 153300 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 225 | 20250409 | 153200 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 226 | 20250409 | 153100 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 0 |
| 227 | 20250409 | 153000 | 12678509000 | 19330 | 19330 | 19330 | 19330 | 3699 |
| 228 | 20250409 | 152900 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 229 | 20250409 | 152800 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 230 | 20250409 | 152700 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 231 | 20250409 | 152600 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 232 | 20250409 | 152500 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 233 | 20250409 | 152400 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 234 | 20250409 | 152300 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 235 | 20250409 | 152200 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 236 | 20250409 | 152100 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 237 | 20250409 | 152000 | 12607007330 | 19330 | 19330 | 19330 | 19330 | 0 |
| 238 | 20250409 | 151900 | 12607007330 | 19330 | 19300 | 19330 | 19270 | 532 |
| 239 | 20250409 | 151800 | 12596747540 | 19280 | 19290 | 19320 | 19270 | 1065 |
| 240 | 20250409 | 151700 | 12576192460 | 19300 | 19300 | 19300 | 19230 | 1000 |
| 241 | 20250409 | 151600 | 12556911500 | 19280 | 19270 | 19290 | 19270 | 229 |
| 242 | 20250409 | 151500 | 12552496360 | 19270 | 19300 | 19310 | 19270 | 1512 |
| 243 | 20250409 | 151400 | 12523332130 | 19300 | 19310 | 19310 | 19290 | 343 |
| 244 | 20250409 | 151300 | 12516712520 | 19310 | 19320 | 19330 | 19300 | 1296 |
| 245 | 20250409 | 151200 | 12491680020 | 19320 | 19330 | 19330 | 19300 | 530 |
| 246 | 20250409 | 151100 | 12481443850 | 19330 | 19340 | 19350 | 19320 | 818 |
| 247 | 20250409 | 151000 | 12465627560 | 19340 | 19360 | 19360 | 19340 | 66 |
| 248 | 20250409 | 150900 | 12464350360 | 19360 | 19340 | 19360 | 19340 | 463 |
| 249 | 20250409 | 150800 | 12455386920 | 19360 | 19330 | 19360 | 19330 | 192 |
| 250 | 20250409 | 150700 | 12451674770 | 19340 | 19340 | 19340 | 19320 | 563 |
| 251 | 20250409 | 150600 | 12440788500 | 19320 | 19340 | 19340 | 19300 | 404 |
| 252 | 20250409 | 150500 | 12432983070 | 19340 | 19320 | 19370 | 19300 | 844 |
| 253 | 20250409 | 150400 | 12416685090 | 19350 | 19350 | 19370 | 19320 | 130 |
| 254 | 20250409 | 150300 | 12414171310 | 19350 | 19390 | 19390 | 19340 | 505 |
| 255 | 20250409 | 150200 | 12404396310 | 19410 | 19460 | 19460 | 19410 | 702 |
| 256 | 20250409 | 150100 | 12390744720 | 19460 | 19440 | 19460 | 19430 | 128 |
| 257 | 20250409 | 150000 | 12388255130 | 19440 | 19460 | 19460 | 19420 | 125 |
| 258 | 20250409 | 145900 | 12385824730 | 19460 | 19450 | 19480 | 19440 | 293 |
| 259 | 20250409 | 145800 | 12380123330 | 19450 | 19410 | 19460 | 19410 | 886 |
| 260 | 20250409 | 145700 | 12362905160 | 19420 | 19400 | 19420 | 19400 | 1151 |
| 261 | 20250409 | 145600 | 12340554400 | 19390 | 19350 | 19390 | 19350 | 1091 |
| 262 | 20250409 | 145500 | 12319409090 | 19350 | 19350 | 19370 | 19350 | 132 |
| 263 | 20250409 | 145400 | 12316854510 | 19350 | 19370 | 19380 | 19350 | 315 |
| 264 | 20250409 | 145300 | 12310758550 | 19370 | 19370 | 19380 | 19360 | 112 |
| 265 | 20250409 | 145200 | 12308588610 | 19310 | 19300 | 19310 | 19300 | 607 |
| 266 | 20250409 | 145100 | 12296867570 | 19300 | 19310 | 19310 | 19300 | 430 |
| 267 | 20250409 | 145000 | 12288566290 | 19300 | 19280 | 19310 | 19280 | 74 |
| 268 | 20250409 | 144900 | 12287138780 | 19310 | 19310 | 19380 | 19290 | 45 |
| 269 | 20250409 | 144800 | 12286269780 | 19310 | 19280 | 19390 | 19250 | 97 |
| 270 | 20250409 | 144700 | 12284400290 | 19300 | 19310 | 19390 | 19300 | 1337 |
| 271 | 20250409 | 144600 | 12258508680 | 19310 | 19220 | 19370 | 19220 | 118 |
| 272 | 20250409 | 144500 | 12256235920 | 19360 | 19360 | 19380 | 19170 | 906 |
| 273 | 20250409 | 144400 | 12238795760 | 19370 | 19240 | 19370 | 19240 | 528 |
| 274 | 20250409 | 144300 | 12228616590 | 19210 | 19240 | 19250 | 19190 | 1219 |
| 275 | 20250409 | 144200 | 12205191630 | 19240 | 19200 | 19250 | 19190 | 745 |
| 276 | 20250409 | 144100 | 12190872060 | 19200 | 19210 | 19220 | 19200 | 228 |
| 277 | 20250409 | 144000 | 12186490670 | 19210 | 19230 | 19230 | 19210 | 24 |
| 278 | 20250409 | 143900 | 12186029410 | 19200 | 19200 | 19200 | 19200 | 96 |
| 279 | 20250409 | 143800 | 12184186210 | 19200 | 19240 | 19260 | 19200 | 542 |
| 280 | 20250409 | 143700 | 12173767700 | 19200 | 19240 | 19240 | 19200 | 164 |
| 281 | 20250409 | 143600 | 12170618500 | 19200 | 19110 | 19260 | 19110 | 601 |
| 282 | 20250409 | 143500 | 12159101660 | 19100 | 19110 | 19120 | 19100 | 371 |
| 283 | 20250409 | 143400 | 12152012810 | 19150 | 19200 | 19220 | 19100 | 106 |
| 284 | 20250409 | 143300 | 12149981680 | 19150 | 19150 | 19150 | 19090 | 132 |
| 285 | 20250409 | 143200 | 12147458780 | 19110 | 19120 | 19195 | 19110 | 74 |
| 286 | 20250409 | 143100 | 12146043655 | 19120 | 19080 | 19120 | 19080 | 14 |
| 287 | 20250409 | 143000 | 12145776455 | 19060 | 19040 | 19060 | 19000 | 1047 |
| 288 | 20250409 | 142900 | 12125863155 | 19040 | 19090 | 19090 | 19040 | 375 |
| 289 | 20250409 | 142800 | 12118718735 | 19090 | 19100 | 19100 | 19090 | 203 |
| 290 | 20250409 | 142700 | 12114842755 | 19100 | 19170 | 19170 | 19100 | 810 |
| 291 | 20250409 | 142600 | 12099359415 | 19170 | 19280 | 19280 | 19170 | 257 |
| 292 | 20250409 | 142500 | 12094420615 | 19280 | 19290 | 19290 | 19240 | 396 |
| 293 | 20250409 | 142400 | 12086791775 | 19280 | 19300 | 19300 | 19280 | 96 |
| 294 | 20250409 | 142300 | 12084940315 | 19300 | 19290 | 19330 | 19290 | 259 |
| 295 | 20250409 | 142200 | 12079939265 | 19280 | 19330 | 19340 | 19280 | 667 |
| 296 | 20250409 | 142100 | 12067053645 | 19330 | 19330 | 19330 | 19300 | 401 |
| 297 | 20250409 | 142000 | 12059305285 | 19330 | 19300 | 19330 | 19280 | 403 |
| 298 | 20250409 | 141900 | 12051516085 | 19300 | 19300 | 19330 | 19260 | 276 |
| 299 | 20250409 | 141800 | 12046193845 | 19300 | 19250 | 19300 | 19240 | 154 |
| 300 | 20250409 | 141700 | 12043227635 | 19260 | 19220 | 19260 | 19220 | 21 |
| 301 | 20250409 | 141600 | 12042823615 | 19220 | 19200 | 19220 | 19200 | 506 |
| 302 | 20250409 | 141500 | 12033108315 | 19200 | 19180 | 19200 | 19180 | 286 |
| 303 | 20250409 | 141400 | 12027619725 | 19170 | 19170 | 19170 | 19170 | 31 |
| 304 | 20250409 | 141300 | 12027025455 | 19170 | 19170 | 19170 | 19170 | 19 |
| 305 | 20250409 | 141200 | 12026661225 | 19170 | 19190 | 19190 | 19170 | 50 |
| 306 | 20250409 | 141100 | 12025702595 | 19190 | 19190 | 19190 | 19190 | 1 |
| 307 | 20250409 | 141000 | 12025683405 | 19190 | 19210 | 19210 | 19170 | 506 |
| 308 | 20250409 | 140900 | 12015973455 | 19240 | 19240 | 19240 | 19220 | 1454 |
| 309 | 20250409 | 140800 | 11988017315 | 19240 | 19250 | 19250 | 19240 | 924 |
| 310 | 20250409 | 140700 | 11970237315 | 19270 | 19300 | 19300 | 19250 | 900 |
| 311 | 20250409 | 140600 | 11952892995 | 19300 | 19270 | 19300 | 19270 | 319 |
| 312 | 20250409 | 140500 | 11946745775 | 19270 | 19270 | 19290 | 19270 | 141 |
| 313 | 20250409 | 140400 | 11944028505 | 19300 | 19300 | 19300 | 19280 | 244 |
| 314 | 20250409 | 140300 | 11939319325 | 19310 | 19310 | 19310 | 19310 | 5 |
| 315 | 20250409 | 140200 | 11939222775 | 19280 | 19280 | 19310 | 19280 | 1412 |
| 316 | 20250409 | 140100 | 11911999315 | 19280 | 19350 | 19360 | 19280 | 463 |
| 317 | 20250409 | 140000 | 11903068885 | 19360 | 19370 | 19370 | 19320 | 56 |
| 318 | 20250409 | 135900 | 11901986525 | 19370 | 19320 | 19370 | 19280 | 710 |
| 319 | 20250409 | 135800 | 11888297025 | 19320 | 19280 | 19320 | 19280 | 140 |
| 320 | 20250409 | 135700 | 11885597595 | 19280 | 19330 | 19350 | 19280 | 418 |
| 321 | 20250409 | 135600 | 11877531545 | 19380 | 19370 | 19380 | 19370 | 418 |
| 322 | 20250409 | 135500 | 11869434865 | 19370 | 19330 | 19370 | 19330 | 631 |
| 323 | 20250409 | 135400 | 11857237515 | 19330 | 19370 | 19370 | 19300 | 1171 |
| 324 | 20250409 | 135300 | 11834597115 | 19380 | 19340 | 19400 | 19340 | 441 |
| 325 | 20250409 | 135200 | 11826056895 | 19340 | 19340 | 19340 | 19330 | 105 |
| 326 | 20250409 | 135100 | 11824026225 | 19340 | 19340 | 19340 | 19340 | 0 |
| 327 | 20250409 | 135000 | 11824026225 | 19340 | 19300 | 19340 | 19300 | 167 |
| 328 | 20250409 | 134900 | 11820798135 | 19300 | 19300 | 19300 | 19300 | 209 |
| 329 | 20250409 | 134800 | 11816764435 | 19330 | 19340 | 19350 | 19300 | 858 |
| 330 | 20250409 | 134700 | 11800183905 | 19330 | 19360 | 19360 | 19320 | 69 |
| 331 | 20250409 | 134600 | 11798848375 | 19360 | 19320 | 19360 | 19320 | 1295 |
| 332 | 20250409 | 134500 | 11773828865 | 19270 | 19240 | 19290 | 19240 | 186 |
| 333 | 20250409 | 134400 | 11770243675 | 19230 | 19240 | 19240 | 19230 | 217 |
| 334 | 20250409 | 134300 | 11766070745 | 19240 | 19280 | 19290 | 19240 | 257 |
| 335 | 20250409 | 134200 | 11761120205 | 19290 | 19300 | 19300 | 19290 | 28 |
| 336 | 20250409 | 134100 | 11760579815 | 19300 | 19340 | 19360 | 19300 | 550 |
| 337 | 20250409 | 134000 | 11749950965 | 19360 | 19340 | 19360 | 19330 | 67 |
| 338 | 20250409 | 133900 | 11748655585 | 19340 | 19370 | 19370 | 19340 | 56 |
| 339 | 20250409 | 133800 | 11747572305 | 19330 | 19350 | 19350 | 19330 | 262 |
| 340 | 20250409 | 133700 | 11742504835 | 19370 | 19370 | 19380 | 19350 | 739 |
| 341 | 20250409 | 133600 | 11728192035 | 19380 | 19370 | 19390 | 19370 | 546 |
| 342 | 20250409 | 133500 | 11717611565 | 19370 | 19340 | 19380 | 19330 | 294 |
| 343 | 20250409 | 133400 | 11711921265 | 19330 | 19240 | 19340 | 19240 | 818 |
| 344 | 20250409 | 133300 | 11696132245 | 19240 | 19270 | 19300 | 19230 | 456 |
| 345 | 20250409 | 133200 | 11687355975 | 19250 | 19250 | 19270 | 19250 | 624 |
| 346 | 20250409 | 133100 | 11675343375 | 19290 | 19260 | 19350 | 19190 | 1990 |
| 347 | 20250409 | 133000 | 11637023445 | 19220 | 19220 | 19290 | 19200 | 418 |
| 348 | 20250409 | 132900 | 11628989845 | 19220 | 19110 | 19220 | 19110 | 187 |
| 349 | 20250409 | 132800 | 11625406335 | 19110 | 19010 | 19110 | 18980 | 357 |
| 350 | 20250409 | 132700 | 11618612485 | 18960 | 18920 | 19010 | 18900 | 2429 |
| 351 | 20250409 | 132600 | 11572607855 | 18910 | 18960 | 19010 | 18910 | 2026 |
| 352 | 20250409 | 132500 | 11534207625 | 19010 | 18980 | 19010 | 18950 | 1326 |
| 353 | 20250409 | 132400 | 11509058335 | 18980 | 19050 | 19050 | 18980 | 1357 |
| 354 | 20250409 | 132300 | 11483249325 | 19030 | 19010 | 19030 | 19010 | 239 |
| 355 | 20250409 | 132200 | 11478703615 | 19010 | 19070 | 19070 | 19010 | 568 |
| 356 | 20250409 | 132100 | 11467899365 | 19070 | 19070 | 19070 | 19070 | 17 |
| 357 | 20250409 | 132000 | 11467575175 | 19080 | 19130 | 19130 | 19080 | 489 |
| 358 | 20250409 | 131900 | 11458222795 | 19130 | 19150 | 19170 | 19130 | 208 |
| 359 | 20250409 | 131800 | 11454241225 | 19150 | 19200 | 19200 | 19150 | 1097 |
| 360 | 20250409 | 131700 | 11433200335 | 19190 | 19200 | 19210 | 19170 | 655 |
| 361 | 20250409 | 131600 | 11420628275 | 19200 | 19280 | 19280 | 19200 | 86 |
| 362 | 20250409 | 131500 | 11418972475 | 19230 | 19240 | 19240 | 19210 | 86 |
| 363 | 20250409 | 131400 | 11417319225 | 19280 | 19210 | 19280 | 19210 | 337 |
| 364 | 20250409 | 131300 | 11410831735 | 19210 | 19250 | 19250 | 19210 | 185 |
| 365 | 20250409 | 131200 | 11407273605 | 19250 | 19080 | 19250 | 19050 | 976 |
| 366 | 20250409 | 131100 | 11388623085 | 19080 | 19050 | 19080 | 19010 | 688 |
| 367 | 20250409 | 131000 | 11375522415 | 19050 | 19140 | 19140 | 19050 | 1045 |
| 368 | 20250409 | 130900 | 11355584385 | 19140 | 19130 | 19140 | 19120 | 494 |
| 369 | 20250409 | 130800 | 11346135205 | 19130 | 19250 | 19270 | 19130 | 414 |
| 370 | 20250409 | 130700 | 11338187675 | 19280 | 19340 | 19340 | 19280 | 72 |
| 371 | 20250409 | 130600 | 11336798405 | 19340 | 19360 | 19360 | 19340 | 276 |
| 372 | 20250409 | 130500 | 11331457825 | 19360 | 19540 | 19540 | 19360 | 1727 |
| 373 | 20250409 | 130400 | 11297824945 | 19560 | 19260 | 19600 | 19260 | 3442 |
| 374 | 20250409 | 130300 | 11231232105 | 19220 | 19280 | 19280 | 19220 | 1551 |
| 375 | 20250409 | 130200 | 11201403105 | 19280 | 19120 | 19280 | 19100 | 1035 |
| 376 | 20250409 | 130100 | 11181462585 | 19130 | 18950 | 19200 | 18910 | 2416 |
| 377 | 20250409 | 130000 | 11135350985 | 19010 | 18900 | 19020 | 18900 | 2107 |
| 378 | 20250409 | 125900 | 11095506645 | 18910 | 18910 | 18910 | 18910 | 0 |
| 379 | 20250409 | 125800 | 11095506645 | 18910 | 18980 | 18980 | 18910 | 1751 |
| 380 | 20250409 | 125700 | 11062380065 | 19000 | 19010 | 19030 | 18950 | 2589 |
| 381 | 20250409 | 125600 | 11013194795 | 19050 | 19070 | 19100 | 19000 | 3691 |
| 382 | 20250409 | 125500 | 10942951615 | 19060 | 19140 | 19140 | 19000 | 4014 |
| 383 | 20250409 | 125400 | 10866465075 | 19140 | 19130 | 19160 | 19130 | 51 |
| 384 | 20250409 | 125300 | 10865488735 | 19130 | 19150 | 19150 | 19130 | 377 |
| 385 | 20250409 | 125200 | 10858274955 | 19150 | 19170 | 19200 | 19140 | 528 |
| 386 | 20250409 | 125100 | 10848160595 | 19170 | 19190 | 19200 | 19170 | 405 |
| 387 | 20250409 | 125000 | 10840393355 | 19200 | 19230 | 19230 | 19190 | 398 |
| 388 | 20250409 | 124900 | 10832752385 | 19220 | 19290 | 19290 | 19220 | 1123 |
| 389 | 20250409 | 124800 | 10811103515 | 19280 | 19130 | 19280 | 19130 | 3628 |
| 390 | 20250409 | 124700 | 10741514165 | 19130 | 19150 | 19160 | 19110 | 1251 |
| 391 | 20250409 | 124600 | 10717572585 | 19150 | 19190 | 19190 | 19150 | 2327 |
| 392 | 20250409 | 124500 | 10672972985 | 19190 | 19230 | 19230 | 19190 | 2213 |
| 393 | 20250409 | 124400 | 10630478505 | 19230 | 19250 | 19250 | 19230 | 72 |
| 394 | 20250409 | 124300 | 10629093345 | 19240 | 19280 | 19280 | 19240 | 757 |
| 395 | 20250409 | 124200 | 10614522565 | 19280 | 19330 | 19330 | 19280 | 416 |
| 396 | 20250409 | 124100 | 10606495825 | 19310 | 19330 | 19340 | 19310 | 422 |
| 397 | 20250409 | 124000 | 10598339685 | 19340 | 19400 | 19410 | 19340 | 517 |
| 398 | 20250409 | 123900 | 10588318415 | 19410 | 19370 | 19410 | 19370 | 147 |
| 399 | 20250409 | 123800 | 10585467355 | 19370 | 19370 | 19370 | 19360 | 544 |
| 400 | 20250409 | 123700 | 10574931065 | 19410 | 19390 | 19410 | 19370 | 186 |
| 401 | 20250409 | 123600 | 10571326315 | 19440 | 19470 | 19470 | 19390 | 281 |
| 402 | 20250409 | 123500 | 10565865515 | 19460 | 19460 | 19460 | 19460 | 229 |
| 403 | 20250409 | 123400 | 10561409175 | 19460 | 19380 | 19470 | 19330 | 1679 |
| 404 | 20250409 | 123300 | 10528886675 | 19380 | 19380 | 19410 | 19360 | 183 |
| 405 | 20250409 | 123200 | 10525335835 | 19380 | 19420 | 19420 | 19320 | 265 |
| 406 | 20250409 | 123100 | 10520210705 | 19420 | 19290 | 19420 | 19290 | 859 |
| 407 | 20250409 | 123000 | 10503606225 | 19300 | 19280 | 19300 | 19280 | 574 |
| 408 | 20250409 | 122900 | 10492535965 | 19280 | 19250 | 19300 | 19250 | 751 |
| 409 | 20250409 | 122800 | 10478067185 | 19240 | 19240 | 19240 | 19240 | 180 |
| 410 | 20250409 | 122700 | 10474603985 | 19240 | 19200 | 19240 | 19200 | 970 |
| 411 | 20250409 | 122600 | 10455971705 | 19200 | 19340 | 19350 | 19200 | 9827 |
| 412 | 20250409 | 122500 | 10266738995 | 19340 | 19370 | 19370 | 19320 | 812 |
| 413 | 20250409 | 122400 | 10251032585 | 19350 | 19490 | 19490 | 19330 | 666 |
| 414 | 20250409 | 122300 | 10238113145 | 19500 | 19560 | 19560 | 19490 | 2381 |
| 415 | 20250409 | 122200 | 10191613495 | 19540 | 19440 | 19560 | 19410 | 305 |
| 416 | 20250409 | 122100 | 10185671325 | 19440 | 19310 | 19440 | 19310 | 1473 |
| 417 | 20250409 | 122000 | 10157137615 | 19380 | 19290 | 19380 | 19240 | 2405 |
| 418 | 20250409 | 121900 | 10110694155 | 19290 | 19410 | 19410 | 19280 | 5142 |
| 419 | 20250409 | 121800 | 10011221495 | 19410 | 19520 | 19560 | 19410 | 1934 |
| 420 | 20250409 | 121700 | 9973541305 | 19510 | 19560 | 19560 | 19500 | 2057 |
| 421 | 20250409 | 121600 | 9933373575 | 19560 | 19610 | 19610 | 19550 | 778 |
| 422 | 20250409 | 121500 | 9918158985 | 19580 | 19620 | 19630 | 19550 | 636 |
| 423 | 20250409 | 121400 | 9905695025 | 19630 | 19580 | 19630 | 19570 | 2947 |
| 424 | 20250409 | 121300 | 9847988385 | 19570 | 19640 | 19640 | 19550 | 3492 |
| 425 | 20250409 | 121200 | 9779598245 | 19660 | 19680 | 19680 | 19660 | 259 |
| 426 | 20250409 | 121100 | 9774502295 | 19690 | 19700 | 19710 | 19690 | 186 |
| 427 | 20250409 | 121000 | 9770837375 | 19700 | 19750 | 19750 | 19670 | 880 |
| 428 | 20250409 | 120900 | 9753518115 | 19750 | 19670 | 19770 | 19630 | 1831 |
| 429 | 20250409 | 120800 | 9717417035 | 19710 | 19740 | 19740 | 19600 | 5013 |
| 430 | 20250409 | 120700 | 9618844135 | 19710 | 19860 | 19860 | 19710 | 2751 |
| 431 | 20250409 | 120600 | 9564453145 | 19860 | 19860 | 19860 | 19860 | 342 |
| 432 | 20250409 | 120500 | 9557661025 | 19860 | 19870 | 19870 | 19860 | 563 |
| 433 | 20250409 | 120400 | 9546476385 | 19870 | 19920 | 19920 | 19860 | 1389 |
| 434 | 20250409 | 120300 | 9518861560 | 19920 | 19870 | 19920 | 19870 | 62 |
| 435 | 20250409 | 120200 | 9517629070 | 19880 | 19860 | 19890 | 19860 | 568 |
| 436 | 20250409 | 120100 | 9506339710 | 19860 | 19900 | 19900 | 19860 | 111 |
| 437 | 20250409 | 120000 | 9504131450 | 19900 | 19810 | 19900 | 19800 | 584 |
| 438 | 20250409 | 115900 | 9492556380 | 19810 | 19950 | 19960 | 19810 | 4011 |
| 439 | 20250409 | 115800 | 9412761900 | 19950 | 19940 | 19990 | 19940 | 315 |
| 440 | 20250409 | 115700 | 9406476880 | 19940 | 19930 | 19940 | 19930 | 480 |
| 441 | 20250409 | 115600 | 9396906590 | 19930 | 19920 | 19930 | 19920 | 225 |
| 442 | 20250409 | 115500 | 9392422940 | 19920 | 20000 | 20000 | 19920 | 807 |
| 443 | 20250409 | 115400 | 9376336080 | 20000 | 20000 | 20000 | 19940 | 386 |
| 444 | 20250409 | 115300 | 9368627290 | 20050 | 19970 | 20050 | 19970 | 205 |
| 445 | 20250409 | 115200 | 9364527820 | 19940 | 19980 | 19980 | 19940 | 434 |
| 446 | 20250409 | 115100 | 9355865960 | 20000 | 20050 | 20050 | 19970 | 68 |
| 447 | 20250409 | 115000 | 9354507460 | 20050 | 19930 | 20050 | 19930 | 1085 |
| 448 | 20250409 | 114900 | 9332851870 | 19930 | 19900 | 19950 | 19860 | 1032 |
| 449 | 20250409 | 114800 | 9312310340 | 19870 | 19880 | 19940 | 19870 | 1733 |
| 450 | 20250409 | 114700 | 9277823890 | 19890 | 19860 | 19970 | 19830 | 2815 |
| 451 | 20250409 | 114600 | 9221849350 | 19860 | 19850 | 19870 | 19800 | 1472 |
| 452 | 20250409 | 114500 | 9192672070 | 19820 | 19910 | 19930 | 19790 | 3911 |
| 453 | 20250409 | 114400 | 9114996710 | 19920 | 20100 | 20100 | 19920 | 7085 |
| 454 | 20250409 | 114300 | 8973475050 | 20050 | 20050 | 20100 | 20050 | 381 |
| 455 | 20250409 | 114200 | 8965834700 | 20150 | 20150 | 20150 | 20050 | 1715 |
| 456 | 20250409 | 114100 | 8931326200 | 20150 | 20150 | 20150 | 20050 | 2351 |
| 457 | 20250409 | 114000 | 8884102900 | 20150 | 20150 | 20150 | 20150 | 3 |
| 458 | 20250409 | 113900 | 8884042450 | 20100 | 20100 | 20100 | 20100 | 255 |
| 459 | 20250409 | 113800 | 8878916950 | 20150 | 20150 | 20150 | 20150 | 18 |
| 460 | 20250409 | 113700 | 8878554250 | 20150 | 20100 | 20150 | 20050 | 74 |
| 461 | 20250409 | 113600 | 8877064300 | 20100 | 20150 | 20150 | 20100 | 104 |
| 462 | 20250409 | 113500 | 8874971350 | 20050 | 20100 | 20150 | 20050 | 38 |
| 463 | 20250409 | 113400 | 8874208050 | 20050 | 20100 | 20150 | 20050 | 658 |
| 464 | 20250409 | 113300 | 8860975200 | 20100 | 20100 | 20150 | 20050 | 887 |
| 465 | 20250409 | 113200 | 8843179050 | 20150 | 20100 | 20150 | 20100 | 840 |
| 466 | 20250409 | 113100 | 8826293350 | 20150 | 20150 | 20200 | 20150 | 47 |
| 467 | 20250409 | 113000 | 8825346200 | 20200 | 20100 | 20200 | 20100 | 652 |
| 468 | 20250409 | 112900 | 8812230300 | 20050 | 20150 | 20200 | 20000 | 3847 |
| 469 | 20250409 | 112800 | 8735122600 | 20100 | 20150 | 20200 | 20100 | 1209 |
| 470 | 20250409 | 112700 | 8710761100 | 20150 | 20200 | 20250 | 20150 | 191 |
| 471 | 20250409 | 112600 | 8706906500 | 20150 | 20150 | 20150 | 20150 | 270 |
| 472 | 20250409 | 112500 | 8701466000 | 20150 | 20200 | 20200 | 20150 | 111 |
| 473 | 20250409 | 112400 | 8699224900 | 20250 | 20250 | 20250 | 20150 | 766 |
| 474 | 20250409 | 112300 | 8683763300 | 20300 | 20200 | 20300 | 20200 | 446 |
| 475 | 20250409 | 112200 | 8674728650 | 20200 | 20200 | 20250 | 20200 | 545 |
| 476 | 20250409 | 112100 | 8663719100 | 20250 | 20250 | 20250 | 20150 | 552 |
| 477 | 20250409 | 112000 | 8652567650 | 20250 | 20200 | 20250 | 20150 | 149 |
| 478 | 20250409 | 111900 | 8649555900 | 20200 | 20100 | 20200 | 20100 | 279 |
| 479 | 20250409 | 111800 | 8643945300 | 20100 | 20050 | 20150 | 20000 | 683 |
| 480 | 20250409 | 111700 | 8630228500 | 20050 | 20150 | 20150 | 20000 | 6558 |
| 481 | 20250409 | 111600 | 8498697150 | 20150 | 20250 | 20250 | 20150 | 450 |
| 482 | 20250409 | 111500 | 8489629450 | 20150 | 20250 | 20250 | 20100 | 2915 |
| 483 | 20250409 | 111400 | 8430862850 | 20250 | 20250 | 20300 | 20250 | 98 |
| 484 | 20250409 | 111300 | 8428878200 | 20250 | 20350 | 20350 | 20250 | 1111 |
| 485 | 20250409 | 111200 | 8406369400 | 20350 | 20300 | 20350 | 20150 | 1360 |
| 486 | 20250409 | 111100 | 8378883000 | 20200 | 20200 | 20250 | 20150 | 910 |
| 487 | 20250409 | 111000 | 8360512100 | 20150 | 20200 | 20250 | 20150 | 759 |
| 488 | 20250409 | 110900 | 8345180550 | 20250 | 20300 | 20300 | 20150 | 994 |
| 489 | 20250409 | 110800 | 8325085900 | 20150 | 20200 | 20250 | 20150 | 937 |
| 490 | 20250409 | 110700 | 8306188050 | 20150 | 20200 | 20250 | 20100 | 4734 |
| 491 | 20250409 | 110600 | 8210831375 | 20200 | 20200 | 20350 | 20200 | 3799 |
| 492 | 20250409 | 110500 | 8134063575 | 20200 | 20400 | 20400 | 20200 | 7238 |
| 493 | 20250409 | 110400 | 7987064975 | 20450 | 20550 | 20550 | 20450 | 2688 |
| 494 | 20250409 | 110300 | 7932017925 | 20550 | 20550 | 20550 | 20550 | 66 |
| 495 | 20250409 | 110200 | 7930661625 | 20550 | 20550 | 20600 | 20550 | 219 |
| 496 | 20250409 | 110100 | 7926160675 | 20550 | 20550 | 20600 | 20550 | 388 |
| 497 | 20250409 | 110000 | 7918186775 | 20550 | 20650 | 20650 | 20500 | 1827 |
| 498 | 20250409 | 105900 | 7880568675 | 20700 | 20600 | 20700 | 20600 | 40 |
| 499 | 20250409 | 105800 | 7879740975 | 20600 | 20750 | 20800 | 20600 | 239 |
| 500 | 20250409 | 105700 | 7874801075 | 20750 | 20675 | 20750 | 20600 | 981 |
| 501 | 20250409 | 105600 | 7854521275 | 20675 | 20650 | 20675 | 20650 | 136 |
| 502 | 20250409 | 105500 | 7851711850 | 20650 | 20600 | 20650 | 20550 | 450 |
| 503 | 20250409 | 105400 | 7842434650 | 20600 | 20600 | 20600 | 20600 | 47 |
| 504 | 20250409 | 105300 | 7841466450 | 20600 | 20550 | 20650 | 20550 | 360 |
| 505 | 20250409 | 105200 | 7834064200 | 20550 | 20550 | 20600 | 20500 | 377 |
| 506 | 20250409 | 105100 | 7826322600 | 20550 | 20550 | 20550 | 20550 | 98 |
| 507 | 20250409 | 105000 | 7824308700 | 20575 | 20600 | 20600 | 20550 | 55 |
| 508 | 20250409 | 104900 | 7823176200 | 20600 | 20500 | 20600 | 20500 | 590 |
| 509 | 20250409 | 104800 | 7811076100 | 20500 | 20600 | 20600 | 20500 | 900 |
| 510 | 20250409 | 104700 | 7792612750 | 20550 | 20600 | 20600 | 20500 | 1499 |
| 511 | 20250409 | 104600 | 7761811150 | 20600 | 20600 | 20600 | 20600 | 20 |
| 512 | 20250409 | 104500 | 7761399150 | 20550 | 20650 | 20650 | 20550 | 249 |
| 513 | 20250409 | 104400 | 7756275450 | 20650 | 20700 | 20700 | 20550 | 976 |
| 514 | 20250409 | 104300 | 7736160650 | 20750 | 20700 | 20800 | 20700 | 530 |
| 515 | 20250409 | 104200 | 7725145900 | 20650 | 20600 | 20650 | 20600 | 64 |
| 516 | 20250409 | 104100 | 7723827450 | 20600 | 20600 | 20700 | 20550 | 253 |
| 517 | 20250409 | 104000 | 7718616100 | 20600 | 20550 | 20600 | 20550 | 615 |
| 518 | 20250409 | 103900 | 7705973250 | 20550 | 20600 | 20600 | 20550 | 155 |
| 519 | 20250409 | 103800 | 7702782900 | 20600 | 20700 | 20700 | 20600 | 699 |
| 520 | 20250409 | 103700 | 7688359850 | 20650 | 20600 | 20650 | 20600 | 139 |
| 521 | 20250409 | 103600 | 7685494950 | 20600 | 20600 | 20600 | 20600 | 150 |
| 522 | 20250409 | 103500 | 7682404950 | 20600 | 20475 | 20600 | 20450 | 931 |
| 523 | 20250409 | 103400 | 7663277425 | 20450 | 20475 | 20475 | 20450 | 1099 |
| 524 | 20250409 | 103300 | 7640802275 | 20475 | 20450 | 20475 | 20450 | 2046 |
| 525 | 20250409 | 103200 | 7598939000 | 20500 | 20450 | 20500 | 20450 | 193 |
| 526 | 20250409 | 103100 | 7594985600 | 20500 | 20500 | 20500 | 20450 | 636 |
| 527 | 20250409 | 103000 | 7581973300 | 20500 | 20550 | 20550 | 20500 | 483 |
| 528 | 20250409 | 102900 | 7572071750 | 20550 | 20450 | 20550 | 20450 | 227 |
| 529 | 20250409 | 102800 | 7567417650 | 20450 | 20550 | 20550 | 20450 | 549 |
| 530 | 20250409 | 102700 | 7556160900 | 20450 | 20750 | 20750 | 20450 | 2598 |
| 531 | 20250409 | 102600 | 7502864700 | 20750 | 20600 | 20800 | 20600 | 7705 |
| 532 | 20250409 | 102500 | 7343812350 | 20600 | 20650 | 20650 | 20600 | 356 |
| 533 | 20250409 | 102400 | 7336463550 | 20600 | 20550 | 20650 | 20500 | 3670 |
| 534 | 20250409 | 102300 | 7261076950 | 20550 | 20550 | 20550 | 20550 | 652 |
| 535 | 20250409 | 102200 | 7247678350 | 20550 | 20550 | 20650 | 20550 | 728 |
| 536 | 20250409 | 102100 | 7232712550 | 20650 | 20550 | 20650 | 20550 | 1633 |
| 537 | 20250409 | 102000 | 7199041500 | 20550 | 20600 | 20600 | 20550 | 117 |
| 538 | 20250409 | 101900 | 7196637100 | 20600 | 20600 | 20600 | 20550 | 34 |
| 539 | 20250409 | 101800 | 7195938100 | 20650 | 20600 | 20650 | 20550 | 526 |
| 540 | 20250409 | 101700 | 7185097150 | 20550 | 20600 | 20650 | 20550 | 1324 |
| 541 | 20250409 | 101600 | 7157849450 | 20650 | 20650 | 20700 | 20600 | 2757 |
| 542 | 20250409 | 101500 | 7100981500 | 20650 | 20650 | 20700 | 20650 | 357 |
| 543 | 20250409 | 101400 | 7093608950 | 20650 | 20700 | 20700 | 20650 | 481 |
| 544 | 20250409 | 101300 | 7083653500 | 20700 | 20750 | 20800 | 20650 | 1703 |
| 545 | 20250409 | 101200 | 7048339300 | 20750 | 20650 | 20750 | 20650 | 171 |
| 546 | 20250409 | 101100 | 7044805050 | 20650 | 20750 | 20800 | 20650 | 779 |
| 547 | 20250409 | 101000 | 7028675800 | 20750 | 20800 | 20850 | 20750 | 1454 |
| 548 | 20250409 | 100900 | 6998472450 | 20800 | 20900 | 20900 | 20800 | 973 |
| 549 | 20250409 | 100800 | 6978214050 | 20900 | 20850 | 20900 | 20800 | 812 |
| 550 | 20250409 | 100700 | 6961303650 | 20850 | 20850 | 20900 | 20850 | 557 |
| 551 | 20250409 | 100600 | 6949667700 | 20900 | 20700 | 20900 | 20700 | 1717 |
| 552 | 20250409 | 100500 | 6914069300 | 20700 | 20750 | 20800 | 20700 | 1318 |
| 553 | 20250409 | 100400 | 6886749650 | 20750 | 20750 | 20800 | 20750 | 120 |
| 554 | 20250409 | 100300 | 6884259550 | 20750 | 20800 | 20850 | 20750 | 1044 |
| 555 | 20250409 | 100200 | 6862583100 | 20800 | 20900 | 20900 | 20800 | 1178 |
| 556 | 20250409 | 100100 | 6838024300 | 20900 | 20900 | 20900 | 20900 | 1087 |
| 557 | 20250409 | 100000 | 6815306000 | 20900 | 21000 | 21000 | 20850 | 925 |
| 558 | 20250409 | 095900 | 6795948850 | 21000 | 20900 | 21000 | 20900 | 331 |
| 559 | 20250409 | 095800 | 6789009000 | 20900 | 21050 | 21100 | 20900 | 2701 |
| 560 | 20250409 | 095700 | 6732331050 | 21100 | 20950 | 21100 | 20900 | 4991 |
| 561 | 20250409 | 095600 | 6627381300 | 20950 | 20700 | 20950 | 20700 | 991 |
| 562 | 20250409 | 095500 | 6606677600 | 20900 | 20850 | 20950 | 20750 | 2018 |
| 563 | 20250409 | 095400 | 6564588500 | 20850 | 20850 | 20950 | 20850 | 1162 |
| 564 | 20250409 | 095300 | 6540307050 | 20900 | 20950 | 21000 | 20900 | 2441 |
| 565 | 20250409 | 095200 | 6489229275 | 20950 | 20900 | 20950 | 20800 | 2127 |
| 566 | 20250409 | 095100 | 6444765175 | 20850 | 20700 | 20850 | 20650 | 3665 |
| 567 | 20250409 | 095000 | 6368666525 | 20700 | 20350 | 20700 | 20350 | 3074 |
| 568 | 20250409 | 094900 | 6305626075 | 20400 | 20400 | 20450 | 20350 | 2090 |
| 569 | 20250409 | 094800 | 6263020725 | 20450 | 20500 | 20550 | 20400 | 2665 |
| 570 | 20250409 | 094700 | 6208561625 | 20500 | 20550 | 20550 | 20450 | 3509 |
| 571 | 20250409 | 094600 | 6136618125 | 20550 | 20675 | 20700 | 20550 | 2876 |
| 572 | 20250409 | 094500 | 6077378675 | 20650 | 20700 | 20750 | 20650 | 1263 |
| 573 | 20250409 | 094400 | 6051239575 | 20700 | 20700 | 20750 | 20650 | 310 |
| 574 | 20250409 | 094300 | 6044811275 | 20650 | 20650 | 20725 | 20650 | 372 |
| 575 | 20250409 | 094200 | 6037110800 | 20650 | 20750 | 20750 | 20650 | 1221 |
| 576 | 20250409 | 094100 | 6011823900 | 20750 | 20750 | 20750 | 20700 | 660 |
| 577 | 20250409 | 094000 | 5998140250 | 20700 | 20600 | 20750 | 20600 | 1731 |
| 578 | 20250409 | 093900 | 5962295850 | 20700 | 20550 | 20700 | 20550 | 1111 |
| 579 | 20250409 | 093800 | 5939386950 | 20550 | 20650 | 20650 | 20550 | 414 |
| 580 | 20250409 | 093700 | 5930876950 | 20550 | 20550 | 20600 | 20500 | 1357 |
| 581 | 20250409 | 093600 | 5902969750 | 20550 | 20500 | 20600 | 20500 | 558 |
| 582 | 20250409 | 093500 | 5891496025 | 20500 | 20500 | 20600 | 20450 | 3926 |
| 583 | 20250409 | 093400 | 5810970125 | 20600 | 20500 | 20600 | 20500 | 1105 |
| 584 | 20250409 | 093300 | 5788280475 | 20500 | 20500 | 20650 | 20450 | 5518 |
| 585 | 20250409 | 093200 | 5675235125 | 20500 | 20600 | 20700 | 20500 | 5630 |
| 586 | 20250409 | 093100 | 5559429775 | 20650 | 20700 | 20750 | 20600 | 5394 |
| 587 | 20250409 | 093000 | 5448061875 | 20700 | 20900 | 20950 | 20650 | 2206 |
| 588 | 20250409 | 092900 | 5402269725 | 20850 | 20800 | 20950 | 20800 | 1470 |
| 589 | 20250409 | 092800 | 5371575975 | 20800 | 20800 | 20850 | 20650 | 2610 |
| 590 | 20250409 | 092700 | 5317485875 | 20800 | 21000 | 21000 | 20750 | 7831 |
| 591 | 20250409 | 092600 | 5153842225 | 21000 | 21100 | 21150 | 21000 | 3544 |
| 592 | 20250409 | 092500 | 5079213625 | 21100 | 21200 | 21300 | 21000 | 6802 |
| 593 | 20250409 | 092400 | 4935269925 | 21200 | 21000 | 21200 | 20950 | 3810 |
| 594 | 20250409 | 092300 | 4854917725 | 21000 | 21350 | 21400 | 21000 | 9930 |
| 595 | 20250409 | 092200 | 4644364625 | 21350 | 21150 | 21350 | 21100 | 13789 |
| 596 | 20250409 | 092100 | 4351181475 | 21100 | 20850 | 21200 | 20850 | 16430 |
| 597 | 20250409 | 092000 | 4005209750 | 20850 | 20650 | 20900 | 20500 | 8125 |
| 598 | 20250409 | 091900 | 3836398000 | 20650 | 20600 | 20650 | 20500 | 204 |
| 599 | 20250409 | 091800 | 3832196650 | 20600 | 20600 | 20600 | 20500 | 1238 |
| 600 | 20250409 | 091700 | 3806800550 | 20600 | 20450 | 20650 | 20450 | 5101 |
| 601 | 20250409 | 091600 | 3702306700 | 20500 | 20500 | 20550 | 20450 | 1650 |
| 602 | 20250409 | 091500 | 3668490250 | 20550 | 20750 | 20800 | 20400 | 5545 |
| 603 | 20250409 | 091400 | 3553884500 | 20750 | 20400 | 20750 | 20400 | 5415 |
| 604 | 20250409 | 091300 | 3442521050 | 20450 | 20450 | 20450 | 20400 | 1551 |
| 605 | 20250409 | 091200 | 3410803300 | 20500 | 20400 | 20500 | 20350 | 3158 |
| 606 | 20250409 | 091100 | 3346224150 | 20400 | 20350 | 20500 | 20300 | 1781 |
| 607 | 20250409 | 091000 | 3309919500 | 20350 | 20575 | 20575 | 20300 | 2461 |
| 608 | 20250409 | 090900 | 3259711475 | 20600 | 20550 | 20600 | 20350 | 6575 |
| 609 | 20250409 | 090800 | 3125073075 | 20575 | 20450 | 20700 | 20400 | 2479 |
| 610 | 20250409 | 090700 | 3074094700 | 20400 | 20200 | 20450 | 20150 | 3902 |
| 611 | 20250409 | 090600 | 2994902250 | 20200 | 20700 | 20750 | 20200 | 10994 |
| 612 | 20250409 | 090500 | 2771115600 | 20600 | 20800 | 20850 | 20500 | 5476 |
| 613 | 20250409 | 090400 | 2658205450 | 20750 | 20600 | 20950 | 20450 | 6555 |
| 614 | 20250409 | 090300 | 2522601750 | 20550 | 20550 | 20600 | 20350 | 7256 |
| 615 | 20250409 | 090200 | 2374216500 | 20550 | 20700 | 21000 | 20200 | 24961 |
| 616 | 20250409 | 090100 | 1860851750 | 20700 | 21850 | 21925 | 20600 | 38949 |
| 617 | 20250409 | 090000 | 1032079825 | 21850 | 21000 | 21850 | 20750 | 47415 |