31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 185400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 3 | 20250411 | 185300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20250411 | 185200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20250411 | 185100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20250411 | 185000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20250411 | 184900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20250411 | 184800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20250411 | 184700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20250411 | 184600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20250411 | 184500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20250411 | 184400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20250411 | 184300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20250411 | 184200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20250411 | 184100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20250411 | 184000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20250411 | 183900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20250411 | 183800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20250411 | 183700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20250411 | 183600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20250411 | 183500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20250411 | 183400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20250411 | 183300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20250411 | 183200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20250411 | 183100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20250411 | 183000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20250411 | 182900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20250411 | 182800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20250411 | 182700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20250411 | 182600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20250411 | 182500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20250411 | 182400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 33 | 20250411 | 182300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20250411 | 182200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20250411 | 182100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20250411 | 182000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20250411 | 181900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20250411 | 181800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20250411 | 181700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20250411 | 181600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20250411 | 181500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20250411 | 181400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20250411 | 181300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20250411 | 181200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20250411 | 181100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20250411 | 181000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20250411 | 180900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20250411 | 180800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20250411 | 180700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20250411 | 180600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20250411 | 180500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20250411 | 180400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20250411 | 180300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20250411 | 180200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20250411 | 180100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20250411 | 180000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20250411 | 175900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20250411 | 175800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20250411 | 175700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20250411 | 175600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20250411 | 175500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20250411 | 175400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 63 | 20250411 | 175300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20250411 | 175200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20250411 | 175100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20250411 | 175000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20250411 | 174900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20250411 | 174800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20250411 | 174700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20250411 | 174600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20250411 | 174500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20250411 | 174400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20250411 | 174300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20250411 | 174200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20250411 | 174100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20250411 | 174000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20250411 | 173900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20250411 | 173800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20250411 | 173700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20250411 | 173600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20250411 | 173500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20250411 | 173400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20250411 | 173300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20250411 | 173200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20250411 | 173100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20250411 | 173000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20250411 | 172900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20250411 | 172800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20250411 | 172700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20250411 | 172600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20250411 | 172500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20250411 | 172400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 93 | 20250411 | 172300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20250411 | 172200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20250411 | 172100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20250411 | 172000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20250411 | 171900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20250411 | 171800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20250411 | 171700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20250411 | 171600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20250411 | 171500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20250411 | 171400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20250411 | 171300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20250411 | 171200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20250411 | 171100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20250411 | 171000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20250411 | 170900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20250411 | 170800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20250411 | 170700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20250411 | 170600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20250411 | 170500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20250411 | 170400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20250411 | 170300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20250411 | 170200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20250411 | 170100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20250411 | 170000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20250411 | 165900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20250411 | 165800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20250411 | 165700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20250411 | 165600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20250411 | 165500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20250411 | 165400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 123 | 20250411 | 165300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20250411 | 165200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20250411 | 165100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20250411 | 165000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20250411 | 164900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20250411 | 164800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20250411 | 164700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20250411 | 164600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20250411 | 164500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20250411 | 164400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20250411 | 164300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20250411 | 164200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20250411 | 164100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20250411 | 164000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20250411 | 163900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20250411 | 163800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20250411 | 163700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20250411 | 163600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20250411 | 163500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20250411 | 163400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20250411 | 163300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20250411 | 163200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20250411 | 163100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20250411 | 163000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20250411 | 162900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20250411 | 162800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20250411 | 162700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20250411 | 162600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20250411 | 162500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20250411 | 162400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 153 | 20250411 | 162300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20250411 | 162200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20250411 | 162100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20250411 | 162000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20250411 | 161900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20250411 | 161800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20250411 | 161700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20250411 | 161600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20250411 | 161500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20250411 | 161400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20250411 | 161300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20250411 | 161200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20250411 | 161100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20250411 | 161000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20250411 | 160900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20250411 | 160800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20250411 | 160700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20250411 | 160600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20250411 | 160500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20250411 | 160400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20250411 | 160300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20250411 | 160200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20250411 | 160100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20250411 | 160000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20250411 | 155900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20250411 | 155800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20250411 | 155700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20250411 | 155600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20250411 | 155500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20250411 | 155400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 183 | 20250411 | 155300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20250411 | 155200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20250411 | 155100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20250411 | 155000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20250411 | 154900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20250411 | 154800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20250411 | 154700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20250411 | 154600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20250411 | 154500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20250411 | 154400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20250411 | 154300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20250411 | 154200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20250411 | 154100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20250411 | 154000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20250411 | 153900 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20250411 | 153800 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20250411 | 153700 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20250411 | 153600 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20250411 | 153500 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20250411 | 153400 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20250411 | 153300 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20250411 | 153200 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20250411 | 153100 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20250411 | 153000 | 2354053205 | 10530 | 10530 | 10530 | 10530 | 5210 |
| 207 | 20250411 | 152900 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20250411 | 152800 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20250411 | 152700 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 210 | 20250411 | 152600 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 211 | 20250411 | 152500 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 212 | 20250411 | 152400 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 213 | 20250411 | 152300 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 214 | 20250411 | 152200 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 215 | 20250411 | 152100 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 216 | 20250411 | 152000 | 2299191905 | 10500 | 10500 | 10500 | 10500 | 0 |
| 217 | 20250411 | 151900 | 2299191905 | 10500 | 10510 | 10510 | 10490 | 639 |
| 218 | 20250411 | 151800 | 2292482465 | 10510 | 10510 | 10510 | 10510 | 2 |
| 219 | 20250411 | 151700 | 2292461445 | 10510 | 10510 | 10510 | 10510 | 517 |
| 220 | 20250411 | 151600 | 2287027775 | 10510 | 10500 | 10510 | 10500 | 707 |
| 221 | 20250411 | 151500 | 2279604175 | 10500 | 10490 | 10500 | 10490 | 273 |
| 222 | 20250411 | 151400 | 2276740395 | 10490 | 10490 | 10490 | 10490 | 889 |
| 223 | 20250411 | 151300 | 2267414785 | 10490 | 10480 | 10490 | 10480 | 168 |
| 224 | 20250411 | 151200 | 2265652495 | 10490 | 10490 | 10490 | 10490 | 0 |
| 225 | 20250411 | 151100 | 2265652495 | 10490 | 10480 | 10490 | 10480 | 253 |
| 226 | 20250411 | 151000 | 2262999665 | 10480 | 10480 | 10480 | 10480 | 125 |
| 227 | 20250411 | 150900 | 2261689665 | 10480 | 10480 | 10480 | 10480 | 274 |
| 228 | 20250411 | 150800 | 2258818145 | 10480 | 10480 | 10480 | 10480 | 206 |
| 229 | 20250411 | 150700 | 2256659265 | 10490 | 10480 | 10490 | 10480 | 12 |
| 230 | 20250411 | 150600 | 2256533495 | 10480 | 10480 | 10490 | 10480 | 761 |
| 231 | 20250411 | 150500 | 2248558185 | 10480 | 10490 | 10490 | 10480 | 559 |
| 232 | 20250411 | 150400 | 2242694395 | 10490 | 10500 | 10500 | 10490 | 48 |
| 233 | 20250411 | 150300 | 2242190865 | 10490 | 10490 | 10490 | 10490 | 50 |
| 234 | 20250411 | 150200 | 2241666365 | 10500 | 10450 | 10500 | 10450 | 1304 |
| 235 | 20250411 | 150100 | 2228002545 | 10450 | 10440 | 10460 | 10440 | 208 |
| 236 | 20250411 | 150000 | 2225827665 | 10440 | 10450 | 10450 | 10430 | 244 |
| 237 | 20250411 | 145900 | 2223278415 | 10430 | 10450 | 10450 | 10430 | 672 |
| 238 | 20250411 | 145800 | 2216267475 | 10450 | 10470 | 10470 | 10450 | 16 |
| 239 | 20250411 | 145700 | 2216100105 | 10450 | 10470 | 10470 | 10430 | 507 |
| 240 | 20250411 | 145600 | 2210799195 | 10470 | 10470 | 10480 | 10470 | 94 |
| 241 | 20250411 | 145500 | 2209814965 | 10470 | 10490 | 10490 | 10470 | 172 |
| 242 | 20250411 | 145400 | 2208012365 | 10480 | 10490 | 10490 | 10480 | 284 |
| 243 | 20250411 | 145300 | 2205034715 | 10490 | 10480 | 10490 | 10470 | 1502 |
| 244 | 20250411 | 145200 | 2189304435 | 10430 | 10480 | 10480 | 10430 | 2590 |
| 245 | 20250411 | 145100 | 2162232605 | 10480 | 10470 | 10480 | 10440 | 1236 |
| 246 | 20250411 | 145000 | 2149321995 | 10470 | 10480 | 10480 | 10460 | 123 |
| 247 | 20250411 | 144900 | 2148034145 | 10450 | 10480 | 10490 | 10450 | 1943 |
| 248 | 20250411 | 144800 | 2127719175 | 10480 | 10490 | 10500 | 10460 | 496 |
| 249 | 20250411 | 144700 | 2122527235 | 10500 | 10490 | 10510 | 10480 | 233 |
| 250 | 20250411 | 144600 | 2120083745 | 10520 | 10490 | 10520 | 10490 | 23 |
| 251 | 20250411 | 144500 | 2119842325 | 10490 | 10520 | 10530 | 10490 | 3390 |
| 252 | 20250411 | 144400 | 2084235385 | 10520 | 10520 | 10520 | 10520 | 3 |
| 253 | 20250411 | 144300 | 2084203825 | 10520 | 10520 | 10530 | 10520 | 109 |
| 254 | 20250411 | 144200 | 2083057085 | 10520 | 10520 | 10520 | 10520 | 15 |
| 255 | 20250411 | 144100 | 2082899285 | 10530 | 10520 | 10530 | 10520 | 21 |
| 256 | 20250411 | 144000 | 2082678305 | 10520 | 10520 | 10530 | 10520 | 14 |
| 257 | 20250411 | 143900 | 2082530925 | 10520 | 10530 | 10530 | 10520 | 247 |
| 258 | 20250411 | 143800 | 2079932475 | 10520 | 10520 | 10530 | 10520 | 29 |
| 259 | 20250411 | 143700 | 2079627345 | 10530 | 10550 | 10550 | 10530 | 999 |
| 260 | 20250411 | 143600 | 2069107085 | 10540 | 10540 | 10540 | 10540 | 104 |
| 261 | 20250411 | 143500 | 2068010925 | 10550 | 10550 | 10550 | 10550 | 5 |
| 262 | 20250411 | 143400 | 2067958175 | 10540 | 10540 | 10540 | 10540 | 303 |
| 263 | 20250411 | 143300 | 2064764555 | 10540 | 10540 | 10550 | 10540 | 945 |
| 264 | 20250411 | 143200 | 2054804205 | 10530 | 10530 | 10540 | 10530 | 39 |
| 265 | 20250411 | 143100 | 2054393475 | 10530 | 10530 | 10530 | 10530 | 1 |
| 266 | 20250411 | 143000 | 2054382945 | 10540 | 10550 | 10550 | 10540 | 66 |
| 267 | 20250411 | 142900 | 2053687155 | 10540 | 10540 | 10540 | 10540 | 30 |
| 268 | 20250411 | 142800 | 2053370955 | 10550 | 10540 | 10550 | 10540 | 2039 |
| 269 | 20250411 | 142700 | 2031869745 | 10540 | 10550 | 10550 | 10540 | 58 |
| 270 | 20250411 | 142600 | 2031258375 | 10550 | 10550 | 10550 | 10550 | 2 |
| 271 | 20250411 | 142500 | 2031237275 | 10540 | 10540 | 10550 | 10540 | 95 |
| 272 | 20250411 | 142400 | 2030235810 | 10545 | 10540 | 10545 | 10540 | 32 |
| 273 | 20250411 | 142300 | 2029898525 | 10545 | 10540 | 10545 | 10540 | 7 |
| 274 | 20250411 | 142200 | 2029824715 | 10540 | 10550 | 10550 | 10540 | 35 |
| 275 | 20250411 | 142100 | 2029455765 | 10550 | 10540 | 10550 | 10540 | 54 |
| 276 | 20250411 | 142000 | 2028886585 | 10550 | 10540 | 10550 | 10540 | 32 |
| 277 | 20250411 | 141900 | 2028549235 | 10540 | 10540 | 10550 | 10540 | 44 |
| 278 | 20250411 | 141800 | 2028085455 | 10550 | 10550 | 10550 | 10550 | 204 |
| 279 | 20250411 | 141700 | 2025933255 | 10550 | 10550 | 10560 | 10550 | 10 |
| 280 | 20250411 | 141600 | 2025827705 | 10550 | 10560 | 10560 | 10550 | 150 |
| 281 | 20250411 | 141500 | 2024243715 | 10560 | 10560 | 10570 | 10550 | 756 |
| 282 | 20250411 | 141400 | 2016263885 | 10560 | 10560 | 10570 | 10560 | 18 |
| 283 | 20250411 | 141300 | 2016073705 | 10560 | 10570 | 10570 | 10560 | 2 |
| 284 | 20250411 | 141200 | 2016052575 | 10560 | 10560 | 10570 | 10560 | 258 |
| 285 | 20250411 | 141100 | 2013328045 | 10560 | 10560 | 10570 | 10560 | 657 |
| 286 | 20250411 | 141000 | 2006390105 | 10560 | 10560 | 10570 | 10560 | 100 |
| 287 | 20250411 | 140900 | 2005333465 | 10560 | 10570 | 10570 | 10560 | 6 |
| 288 | 20250411 | 140800 | 2005270055 | 10560 | 10560 | 10570 | 10550 | 58 |
| 289 | 20250411 | 140700 | 2004657335 | 10550 | 10560 | 10570 | 10550 | 659 |
| 290 | 20250411 | 140600 | 1997694205 | 10550 | 10550 | 10550 | 10550 | 501 |
| 291 | 20250411 | 140500 | 1992408655 | 10560 | 10550 | 10560 | 10550 | 516 |
| 292 | 20250411 | 140400 | 1986964805 | 10550 | 10560 | 10560 | 10550 | 38 |
| 293 | 20250411 | 140300 | 1986563545 | 10560 | 10550 | 10560 | 10550 | 331 |
| 294 | 20250411 | 140200 | 1983071195 | 10550 | 10570 | 10570 | 10550 | 6 |
| 295 | 20250411 | 140100 | 1983007795 | 10570 | 10560 | 10570 | 10550 | 738 |
| 296 | 20250411 | 140000 | 1975210385 | 10560 | 10550 | 10560 | 10550 | 417 |
| 297 | 20250411 | 135900 | 1970809985 | 10550 | 10560 | 10560 | 10550 | 8 |
| 298 | 20250411 | 135800 | 1970725535 | 10550 | 10550 | 10550 | 10550 | 42 |
| 299 | 20250411 | 135700 | 1970282435 | 10550 | 10550 | 10550 | 10540 | 706 |
| 300 | 20250411 | 135600 | 1962834145 | 10560 | 10560 | 10560 | 10560 | 1003 |
| 301 | 20250411 | 135500 | 1952242465 | 10570 | 10570 | 10570 | 10560 | 136 |
| 302 | 20250411 | 135400 | 1950804965 | 10560 | 10550 | 10570 | 10540 | 5693 |
| 303 | 20250411 | 135300 | 1890711305 | 10550 | 10540 | 10550 | 10540 | 782 |
| 304 | 20250411 | 135200 | 1882468825 | 10530 | 10520 | 10530 | 10520 | 990 |
| 305 | 20250411 | 135100 | 1872044135 | 10520 | 10530 | 10530 | 10520 | 527 |
| 306 | 20250411 | 135000 | 1866495045 | 10520 | 10525 | 10525 | 10520 | 3 |
| 307 | 20250411 | 134900 | 1866463480 | 10530 | 10525 | 10530 | 10525 | 38 |
| 308 | 20250411 | 134800 | 1866063345 | 10525 | 10525 | 10525 | 10525 | 28 |
| 309 | 20250411 | 134700 | 1865768645 | 10530 | 10525 | 10530 | 10525 | 168 |
| 310 | 20250411 | 134600 | 1863999960 | 10525 | 10530 | 10530 | 10525 | 11 |
| 311 | 20250411 | 134500 | 1863884160 | 10525 | 10525 | 10525 | 10525 | 2 |
| 312 | 20250411 | 134400 | 1863863110 | 10525 | 10525 | 10530 | 10525 | 95 |
| 313 | 20250411 | 134300 | 1862863210 | 10525 | 10530 | 10530 | 10525 | 12 |
| 314 | 20250411 | 134200 | 1862736855 | 10530 | 10530 | 10530 | 10520 | 70 |
| 315 | 20250411 | 134100 | 1861999795 | 10530 | 10530 | 10530 | 10530 | 386 |
| 316 | 20250411 | 134000 | 1857935215 | 10530 | 10520 | 10530 | 10520 | 242 |
| 317 | 20250411 | 133900 | 1855387985 | 10520 | 10530 | 10540 | 10520 | 600 |
| 318 | 20250411 | 133800 | 1849072445 | 10530 | 10520 | 10540 | 10520 | 2173 |
| 319 | 20250411 | 133700 | 1826182915 | 10520 | 10500 | 10520 | 10500 | 988 |
| 320 | 20250411 | 133600 | 1815792695 | 10500 | 10500 | 10500 | 10490 | 184 |
| 321 | 20250411 | 133500 | 1813861485 | 10495 | 10495 | 10500 | 10495 | 12 |
| 322 | 20250411 | 133400 | 1813735495 | 10500 | 10500 | 10500 | 10490 | 30 |
| 323 | 20250411 | 133300 | 1813420505 | 10500 | 10500 | 10500 | 10500 | 1 |
| 324 | 20250411 | 133200 | 1813410005 | 10510 | 10495 | 10510 | 10495 | 53 |
| 325 | 20250411 | 133100 | 1812853520 | 10520 | 10470 | 10520 | 10470 | 1908 |
| 326 | 20250411 | 133000 | 1792825510 | 10460 | 10460 | 10460 | 10460 | 3 |
| 327 | 20250411 | 132900 | 1792794130 | 10460 | 10465 | 10470 | 10460 | 118 |
| 328 | 20250411 | 132800 | 1791559550 | 10460 | 10470 | 10470 | 10460 | 6 |
| 329 | 20250411 | 132700 | 1791496740 | 10460 | 10460 | 10460 | 10460 | 2 |
| 330 | 20250411 | 132600 | 1791475820 | 10470 | 10460 | 10470 | 10460 | 6 |
| 331 | 20250411 | 132500 | 1791413010 | 10460 | 10460 | 10460 | 10460 | 1 |
| 332 | 20250411 | 132400 | 1791402550 | 10460 | 10460 | 10470 | 10460 | 26 |
| 333 | 20250411 | 132300 | 1791130540 | 10460 | 10470 | 10470 | 10460 | 63 |
| 334 | 20250411 | 132200 | 1790471500 | 10460 | 10460 | 10460 | 10460 | 102 |
| 335 | 20250411 | 132100 | 1789404580 | 10470 | 10470 | 10470 | 10460 | 102 |
| 336 | 20250411 | 132000 | 1788336650 | 10470 | 10470 | 10480 | 10470 | 213 |
| 337 | 20250411 | 131900 | 1786106430 | 10480 | 10470 | 10480 | 10470 | 17 |
| 338 | 20250411 | 131800 | 1785928390 | 10480 | 10470 | 10480 | 10470 | 216 |
| 339 | 20250411 | 131700 | 1783664720 | 10470 | 10470 | 10470 | 10470 | 12 |
| 340 | 20250411 | 131600 | 1783539080 | 10470 | 10470 | 10480 | 10470 | 37 |
| 341 | 20250411 | 131500 | 1783151640 | 10470 | 10470 | 10470 | 10470 | 113 |
| 342 | 20250411 | 131400 | 1781968530 | 10470 | 10460 | 10470 | 10460 | 17 |
| 343 | 20250411 | 131300 | 1781790680 | 10460 | 10450 | 10470 | 10450 | 300 |
| 344 | 20250411 | 131200 | 1778649860 | 10450 | 10450 | 10450 | 10450 | 71 |
| 345 | 20250411 | 131100 | 1777907910 | 10450 | 10450 | 10460 | 10450 | 55 |
| 346 | 20250411 | 131000 | 1777333100 | 10450 | 10450 | 10450 | 10450 | 2 |
| 347 | 20250411 | 130900 | 1777312200 | 10450 | 10450 | 10460 | 10450 | 7 |
| 348 | 20250411 | 130800 | 1777239000 | 10470 | 10470 | 10470 | 10470 | 5 |
| 349 | 20250411 | 130700 | 1777186650 | 10450 | 10450 | 10480 | 10450 | 2178 |
| 350 | 20250411 | 130600 | 1754404880 | 10450 | 10450 | 10460 | 10450 | 13 |
| 351 | 20250411 | 130500 | 1754268980 | 10460 | 10460 | 10460 | 10460 | 7 |
| 352 | 20250411 | 130400 | 1754195760 | 10450 | 10460 | 10460 | 10450 | 2 |
| 353 | 20250411 | 130300 | 1754174850 | 10450 | 10450 | 10460 | 10450 | 21 |
| 354 | 20250411 | 130200 | 1753955350 | 10450 | 10450 | 10450 | 10450 | 174 |
| 355 | 20250411 | 130100 | 1752137050 | 10450 | 10450 | 10460 | 10450 | 42 |
| 356 | 20250411 | 130000 | 1751698100 | 10450 | 10460 | 10460 | 10450 | 81 |
| 357 | 20250411 | 125900 | 1750851600 | 10450 | 10480 | 10480 | 10450 | 1997 |
| 358 | 20250411 | 125800 | 1729953810 | 10490 | 10490 | 10490 | 10490 | 36 |
| 359 | 20250411 | 125700 | 1729576170 | 10490 | 10490 | 10490 | 10490 | 21 |
| 360 | 20250411 | 125600 | 1729355880 | 10490 | 10490 | 10500 | 10490 | 290 |
| 361 | 20250411 | 125500 | 1726313730 | 10490 | 10500 | 10500 | 10490 | 128 |
| 362 | 20250411 | 125400 | 1724969750 | 10510 | 10500 | 10510 | 10500 | 70 |
| 363 | 20250411 | 125300 | 1724234740 | 10500 | 10510 | 10510 | 10500 | 434 |
| 364 | 20250411 | 125200 | 1719675370 | 10510 | 10510 | 10510 | 10510 | 1 |
| 365 | 20250411 | 125100 | 1719664860 | 10510 | 10510 | 10510 | 10500 | 518 |
| 366 | 20250411 | 125000 | 1714222670 | 10500 | 10500 | 10510 | 10500 | 126 |
| 367 | 20250411 | 124900 | 1712898900 | 10500 | 10500 | 10500 | 10500 | 2 |
| 368 | 20250411 | 124800 | 1712877900 | 10510 | 10510 | 10510 | 10510 | 43 |
| 369 | 20250411 | 124700 | 1712425970 | 10500 | 10510 | 10510 | 10500 | 30 |
| 370 | 20250411 | 124600 | 1712110690 | 10510 | 10500 | 10510 | 10500 | 15 |
| 371 | 20250411 | 124500 | 1711953140 | 10500 | 10500 | 10500 | 10490 | 662 |
| 372 | 20250411 | 124400 | 1705002150 | 10490 | 10490 | 10490 | 10490 | 161 |
| 373 | 20250411 | 124300 | 1703313260 | 10480 | 10490 | 10490 | 10480 | 12 |
| 374 | 20250411 | 124200 | 1703187390 | 10480 | 10490 | 10490 | 10470 | 52 |
| 375 | 20250411 | 124100 | 1702641940 | 10470 | 10470 | 10490 | 10470 | 8 |
| 376 | 20250411 | 124000 | 1702558060 | 10480 | 10480 | 10480 | 10470 | 477 |
| 377 | 20250411 | 123900 | 1697559140 | 10480 | 10480 | 10480 | 10480 | 7 |
| 378 | 20250411 | 123800 | 1697485780 | 10480 | 10480 | 10480 | 10470 | 16 |
| 379 | 20250411 | 123700 | 1697318110 | 10480 | 10480 | 10480 | 10470 | 17 |
| 380 | 20250411 | 123600 | 1697139970 | 10480 | 10480 | 10480 | 10470 | 63 |
| 381 | 20250411 | 123500 | 1696479790 | 10480 | 10480 | 10480 | 10480 | 6 |
| 382 | 20250411 | 123400 | 1696416910 | 10470 | 10470 | 10470 | 10470 | 4 |
| 383 | 20250411 | 123300 | 1696375030 | 10480 | 10480 | 10480 | 10480 | 6 |
| 384 | 20250411 | 123200 | 1696312150 | 10470 | 10480 | 10480 | 10470 | 6 |
| 385 | 20250411 | 123100 | 1696249280 | 10470 | 10470 | 10470 | 10470 | 244 |
| 386 | 20250411 | 123000 | 1693694600 | 10470 | 10460 | 10470 | 10460 | 215 |
| 387 | 20250411 | 122900 | 1691443560 | 10470 | 10470 | 10470 | 10470 | 0 |
| 388 | 20250411 | 122800 | 1691443560 | 10470 | 10460 | 10470 | 10460 | 7 |
| 389 | 20250411 | 122700 | 1691370290 | 10460 | 10460 | 10470 | 10460 | 154 |
| 390 | 20250411 | 122600 | 1689759400 | 10460 | 10460 | 10460 | 10460 | 1 |
| 391 | 20250411 | 122500 | 1689748940 | 10470 | 10460 | 10470 | 10460 | 6 |
| 392 | 20250411 | 122400 | 1689686130 | 10460 | 10460 | 10460 | 10460 | 2 |
| 393 | 20250411 | 122300 | 1689665210 | 10460 | 10450 | 10460 | 10450 | 490 |
| 394 | 20250411 | 122200 | 1684544680 | 10450 | 10450 | 10450 | 10450 | 5 |
| 395 | 20250411 | 122100 | 1684492430 | 10440 | 10430 | 10440 | 10430 | 7 |
| 396 | 20250411 | 122000 | 1684419360 | 10450 | 10440 | 10450 | 10430 | 214 |
| 397 | 20250411 | 121900 | 1682187230 | 10430 | 10450 | 10450 | 10430 | 283 |
| 398 | 20250411 | 121800 | 1679233510 | 10440 | 10440 | 10440 | 10440 | 2 |
| 399 | 20250411 | 121700 | 1679212630 | 10450 | 10440 | 10450 | 10440 | 141 |
| 400 | 20250411 | 121600 | 1677739190 | 10430 | 10430 | 10430 | 10430 | 1 |
| 401 | 20250411 | 121500 | 1677728760 | 10450 | 10440 | 10450 | 10430 | 211 |
| 402 | 20250411 | 121400 | 1675527170 | 10440 | 10450 | 10450 | 10440 | 29 |
| 403 | 20250411 | 121300 | 1675224140 | 10430 | 10450 | 10450 | 10430 | 426 |
| 404 | 20250411 | 121200 | 1670776460 | 10450 | 10460 | 10470 | 10450 | 91 |
| 405 | 20250411 | 121100 | 1669824860 | 10470 | 10440 | 10470 | 10430 | 2781 |
| 406 | 20250411 | 121000 | 1640755230 | 10450 | 10440 | 10450 | 10440 | 8 |
| 407 | 20250411 | 120900 | 1640671660 | 10440 | 10450 | 10450 | 10440 | 21 |
| 408 | 20250411 | 120800 | 1640452370 | 10440 | 10440 | 10440 | 10440 | 23 |
| 409 | 20250411 | 120700 | 1640212250 | 10450 | 10440 | 10450 | 10440 | 6 |
| 410 | 20250411 | 120600 | 1640149560 | 10440 | 10450 | 10450 | 10440 | 3 |
| 411 | 20250411 | 120500 | 1640118220 | 10450 | 10440 | 10450 | 10440 | 93 |
| 412 | 20250411 | 120400 | 1639147250 | 10450 | 10450 | 10450 | 10450 | 5 |
| 413 | 20250411 | 120300 | 1639095000 | 10440 | 10440 | 10450 | 10440 | 3 |
| 414 | 20250411 | 120200 | 1639063670 | 10450 | 10440 | 10450 | 10440 | 6 |
| 415 | 20250411 | 120100 | 1639000980 | 10440 | 10450 | 10450 | 10440 | 432 |
| 416 | 20250411 | 120000 | 1634486610 | 10460 | 10450 | 10460 | 10450 | 269 |
| 417 | 20250411 | 115900 | 1631675440 | 10460 | 10450 | 10460 | 10450 | 22 |
| 418 | 20250411 | 115800 | 1631445340 | 10450 | 10450 | 10450 | 10450 | 2 |
| 419 | 20250411 | 115700 | 1631424440 | 10460 | 10470 | 10470 | 10450 | 415 |
| 420 | 20250411 | 115600 | 1627083470 | 10480 | 10480 | 10480 | 10480 | 5 |
| 421 | 20250411 | 115500 | 1627031070 | 10480 | 10470 | 10480 | 10460 | 324 |
| 422 | 20250411 | 115400 | 1623638940 | 10470 | 10470 | 10470 | 10460 | 196 |
| 423 | 20250411 | 115300 | 1621586830 | 10470 | 10470 | 10470 | 10470 | 70 |
| 424 | 20250411 | 115200 | 1620853930 | 10480 | 10470 | 10480 | 10460 | 74 |
| 425 | 20250411 | 115100 | 1620079080 | 10460 | 10430 | 10490 | 10410 | 786 |
| 426 | 20250411 | 115000 | 1611870910 | 10420 | 10420 | 10420 | 10420 | 39 |
| 427 | 20250411 | 114900 | 1611464530 | 10420 | 10430 | 10430 | 10420 | 74 |
| 428 | 20250411 | 114800 | 1610692720 | 10440 | 10440 | 10440 | 10430 | 361 |
| 429 | 20250411 | 114700 | 1606923890 | 10440 | 10450 | 10450 | 10440 | 378 |
| 430 | 20250411 | 114600 | 1602977440 | 10440 | 10450 | 10450 | 10440 | 57 |
| 431 | 20250411 | 114500 | 1602382290 | 10440 | 10440 | 10440 | 10440 | 1 |
| 432 | 20250411 | 114400 | 1602371850 | 10450 | 10430 | 10450 | 10430 | 242 |
| 433 | 20250411 | 114300 | 1599845370 | 10430 | 10430 | 10440 | 10430 | 824 |
| 434 | 20250411 | 114200 | 1591250870 | 10430 | 10430 | 10440 | 10430 | 8 |
| 435 | 20250411 | 114100 | 1591167420 | 10430 | 10450 | 10450 | 10430 | 11 |
| 436 | 20250411 | 114000 | 1591052540 | 10440 | 10470 | 10470 | 10440 | 2656 |
| 437 | 20250411 | 113900 | 1563255920 | 10480 | 10470 | 10480 | 10470 | 577 |
| 438 | 20250411 | 113800 | 1557214580 | 10480 | 10480 | 10480 | 10480 | 373 |
| 439 | 20250411 | 113700 | 1553305540 | 10490 | 10480 | 10490 | 10480 | 904 |
| 440 | 20250411 | 113600 | 1543831470 | 10480 | 10480 | 10490 | 10480 | 10 |
| 441 | 20250411 | 113500 | 1543726620 | 10480 | 10490 | 10490 | 10480 | 774 |
| 442 | 20250411 | 113400 | 1535607380 | 10500 | 10500 | 10500 | 10490 | 145 |
| 443 | 20250411 | 113300 | 1534085080 | 10500 | 10510 | 10510 | 10500 | 1033 |
| 444 | 20250411 | 113200 | 1523238370 | 10500 | 10500 | 10500 | 10500 | 26 |
| 445 | 20250411 | 113100 | 1522965370 | 10500 | 10520 | 10520 | 10500 | 1921 |
| 446 | 20250411 | 113000 | 1502776980 | 10520 | 10510 | 10520 | 10510 | 4 |
| 447 | 20250411 | 112900 | 1502734930 | 10520 | 10510 | 10520 | 10510 | 120 |
| 448 | 20250411 | 112800 | 1501473470 | 10530 | 10560 | 10560 | 10530 | 3751 |
| 449 | 20250411 | 112700 | 1461967440 | 10560 | 10540 | 10560 | 10540 | 91 |
| 450 | 20250411 | 112600 | 1461008100 | 10540 | 10540 | 10560 | 10540 | 3926 |
| 451 | 20250411 | 112500 | 1419589560 | 10540 | 10540 | 10540 | 10540 | 54 |
| 452 | 20250411 | 112400 | 1419020400 | 10540 | 10550 | 10550 | 10540 | 206 |
| 453 | 20250411 | 112300 | 1416849100 | 10530 | 10530 | 10540 | 10530 | 117 |
| 454 | 20250411 | 112200 | 1415616230 | 10540 | 10540 | 10540 | 10540 | 456 |
| 455 | 20250411 | 112100 | 1410809990 | 10540 | 10550 | 10550 | 10540 | 73 |
| 456 | 20250411 | 112000 | 1410039850 | 10530 | 10550 | 10550 | 10530 | 21 |
| 457 | 20250411 | 111900 | 1409818320 | 10540 | 10540 | 10550 | 10530 | 1116 |
| 458 | 20250411 | 111800 | 1398046110 | 10530 | 10510 | 10540 | 10510 | 2176 |
| 459 | 20250411 | 111700 | 1375146420 | 10510 | 10500 | 10510 | 10490 | 372 |
| 460 | 20250411 | 111600 | 1371242960 | 10500 | 10530 | 10530 | 10500 | 154 |
| 461 | 20250411 | 111500 | 1369623690 | 10530 | 10520 | 10530 | 10520 | 44 |
| 462 | 20250411 | 111400 | 1369160690 | 10530 | 10530 | 10530 | 10530 | 102 |
| 463 | 20250411 | 111300 | 1368086630 | 10530 | 10530 | 10530 | 10520 | 28 |
| 464 | 20250411 | 111200 | 1367791800 | 10520 | 10530 | 10530 | 10520 | 3 |
| 465 | 20250411 | 111100 | 1367760230 | 10520 | 10530 | 10530 | 10520 | 6 |
| 466 | 20250411 | 111000 | 1367697060 | 10530 | 10550 | 10550 | 10530 | 123 |
| 467 | 20250411 | 110900 | 1366401750 | 10530 | 10540 | 10560 | 10530 | 1015 |
| 468 | 20250411 | 110800 | 1355699970 | 10540 | 10510 | 10560 | 10500 | 12614 |
| 469 | 20250411 | 110700 | 1222676860 | 10510 | 10500 | 10520 | 10500 | 78 |
| 470 | 20250411 | 110600 | 1221857070 | 10520 | 10500 | 10520 | 10500 | 6 |
| 471 | 20250411 | 110500 | 1221793970 | 10500 | 10510 | 10520 | 10500 | 26 |
| 472 | 20250411 | 110400 | 1221520900 | 10490 | 10490 | 10490 | 10490 | 1 |
| 473 | 20250411 | 110300 | 1221510410 | 10510 | 10490 | 10510 | 10490 | 318 |
| 474 | 20250411 | 110200 | 1218172480 | 10490 | 10490 | 10490 | 10470 | 435 |
| 475 | 20250411 | 110100 | 1213613890 | 10480 | 10500 | 10510 | 10480 | 502 |
| 476 | 20250411 | 110000 | 1208343980 | 10500 | 10510 | 10520 | 10500 | 205 |
| 477 | 20250411 | 105900 | 1206189410 | 10530 | 10530 | 10530 | 10530 | 0 |
| 478 | 20250411 | 105800 | 1206189410 | 10530 | 10510 | 10530 | 10510 | 47 |
| 479 | 20250411 | 105700 | 1205695070 | 10510 | 10540 | 10550 | 10510 | 728 |
| 480 | 20250411 | 105600 | 1198026670 | 10540 | 10530 | 10550 | 10530 | 188 |
| 481 | 20250411 | 105500 | 1196045570 | 10520 | 10540 | 10550 | 10520 | 468 |
| 482 | 20250411 | 105400 | 1191120850 | 10550 | 10540 | 10560 | 10530 | 7657 |
| 483 | 20250411 | 105300 | 1110363790 | 10540 | 10490 | 10540 | 10490 | 2460 |
| 484 | 20250411 | 105200 | 1084482920 | 10500 | 10490 | 10500 | 10490 | 213 |
| 485 | 20250411 | 105100 | 1082248530 | 10480 | 10490 | 10490 | 10460 | 76 |
| 486 | 20250411 | 105000 | 1081452290 | 10490 | 10495 | 10500 | 10490 | 133 |
| 487 | 20250411 | 104900 | 1080056550 | 10490 | 10490 | 10500 | 10490 | 215 |
| 488 | 20250411 | 104800 | 1077800510 | 10490 | 10500 | 10500 | 10490 | 28 |
| 489 | 20250411 | 104700 | 1077506620 | 10500 | 10500 | 10510 | 10500 | 648 |
| 490 | 20250411 | 104600 | 1070701980 | 10490 | 10480 | 10510 | 10480 | 289 |
| 491 | 20250411 | 104500 | 1067669370 | 10490 | 10490 | 10490 | 10490 | 7 |
| 492 | 20250411 | 104400 | 1067595940 | 10480 | 10500 | 10500 | 10480 | 38 |
| 493 | 20250411 | 104300 | 1067197060 | 10510 | 10510 | 10510 | 10490 | 548 |
| 494 | 20250411 | 104200 | 1061445620 | 10500 | 10500 | 10510 | 10500 | 214 |
| 495 | 20250411 | 104100 | 1059197590 | 10510 | 10460 | 10510 | 10460 | 3765 |
| 496 | 20250411 | 104000 | 1019671140 | 10450 | 10420 | 10470 | 10420 | 1678 |
| 497 | 20250411 | 103900 | 1002112020 | 10430 | 10430 | 10430 | 10430 | 0 |
| 498 | 20250411 | 103800 | 1002112020 | 10430 | 10420 | 10430 | 10420 | 7 |
| 499 | 20250411 | 103700 | 1002039030 | 10430 | 10430 | 10450 | 10420 | 174 |
| 500 | 20250411 | 103600 | 1000223970 | 10430 | 10410 | 10430 | 10410 | 28 |
| 501 | 20250411 | 103500 | 999932190 | 10410 | 10390 | 10410 | 10390 | 173 |
| 502 | 20250411 | 103400 | 998131280 | 10390 | 10390 | 10410 | 10390 | 71 |
| 503 | 20250411 | 103300 | 997392560 | 10390 | 10380 | 10400 | 10380 | 842 |
| 504 | 20250411 | 103200 | 988652360 | 10380 | 10380 | 10390 | 10370 | 165 |
| 505 | 20250411 | 103100 | 986939370 | 10390 | 10390 | 10400 | 10390 | 523 |
| 506 | 20250411 | 103000 | 981500910 | 10390 | 10410 | 10410 | 10360 | 3574 |
| 507 | 20250411 | 102900 | 944383480 | 10420 | 10420 | 10430 | 10420 | 23 |
| 508 | 20250411 | 102800 | 944143810 | 10430 | 10400 | 10430 | 10400 | 548 |
| 509 | 20250411 | 102700 | 938433480 | 10420 | 10420 | 10420 | 10410 | 196 |
| 510 | 20250411 | 102600 | 936391170 | 10400 | 10400 | 10400 | 10400 | 10 |
| 511 | 20250411 | 102500 | 936287170 | 10420 | 10410 | 10420 | 10400 | 138 |
| 512 | 20250411 | 102400 | 934849560 | 10400 | 10400 | 10420 | 10390 | 1148 |
| 513 | 20250411 | 102300 | 922919210 | 10400 | 10410 | 10420 | 10400 | 51 |
| 514 | 20250411 | 102200 | 922388660 | 10420 | 10430 | 10430 | 10420 | 135 |
| 515 | 20250411 | 102100 | 920981900 | 10430 | 10470 | 10470 | 10430 | 1454 |
| 516 | 20250411 | 102000 | 905787630 | 10460 | 10470 | 10470 | 10460 | 24 |
| 517 | 20250411 | 101900 | 905536370 | 10470 | 10480 | 10480 | 10470 | 76 |
| 518 | 20250411 | 101800 | 904739900 | 10470 | 10480 | 10490 | 10470 | 1740 |
| 519 | 20250411 | 101700 | 886505320 | 10470 | 10470 | 10500 | 10470 | 1524 |
| 520 | 20250411 | 101600 | 870504900 | 10480 | 10480 | 10480 | 10470 | 10 |
| 521 | 20250411 | 101500 | 870400110 | 10470 | 10470 | 10470 | 10470 | 2 |
| 522 | 20250411 | 101400 | 870379170 | 10470 | 10460 | 10470 | 10460 | 328 |
| 523 | 20250411 | 101300 | 866945610 | 10470 | 10470 | 10470 | 10470 | 1 |
| 524 | 20250411 | 101200 | 866935140 | 10470 | 10450 | 10470 | 10450 | 17 |
| 525 | 20250411 | 101100 | 866757240 | 10450 | 10420 | 10460 | 10420 | 256 |
| 526 | 20250411 | 101000 | 864084210 | 10420 | 10410 | 10420 | 10410 | 455 |
| 527 | 20250411 | 100900 | 859347120 | 10390 | 10410 | 10410 | 10390 | 101 |
| 528 | 20250411 | 100800 | 858295730 | 10410 | 10400 | 10410 | 10380 | 1263 |
| 529 | 20250411 | 100700 | 845179710 | 10410 | 10410 | 10410 | 10410 | 27 |
| 530 | 20250411 | 100600 | 844898640 | 10410 | 10400 | 10410 | 10390 | 104 |
| 531 | 20250411 | 100500 | 843817020 | 10410 | 10410 | 10410 | 10380 | 136 |
| 532 | 20250411 | 100400 | 842402870 | 10400 | 10430 | 10440 | 10400 | 156 |
| 533 | 20250411 | 100300 | 840778100 | 10450 | 10380 | 10460 | 10380 | 928 |
| 534 | 20250411 | 100200 | 831116550 | 10410 | 10430 | 10430 | 10380 | 1033 |
| 535 | 20250411 | 100100 | 820391630 | 10430 | 10455 | 10480 | 10430 | 1438 |
| 536 | 20250411 | 100000 | 805362265 | 10460 | 10450 | 10460 | 10450 | 234 |
| 537 | 20250411 | 095900 | 802916655 | 10450 | 10470 | 10470 | 10430 | 1181 |
| 538 | 20250411 | 095800 | 790581575 | 10450 | 10510 | 10520 | 10450 | 2547 |
| 539 | 20250411 | 095700 | 763899785 | 10520 | 10510 | 10550 | 10510 | 585 |
| 540 | 20250411 | 095600 | 757740735 | 10540 | 10530 | 10540 | 10500 | 2125 |
| 541 | 20250411 | 095500 | 735377725 | 10520 | 10530 | 10530 | 10510 | 650 |
| 542 | 20250411 | 095400 | 728540545 | 10520 | 10530 | 10540 | 10510 | 860 |
| 543 | 20250411 | 095300 | 719482880 | 10540 | 10530 | 10550 | 10530 | 1661 |
| 544 | 20250411 | 095200 | 701969110 | 10530 | 10430 | 10540 | 10430 | 16364 |
| 545 | 20250411 | 095100 | 530219770 | 10440 | 10410 | 10440 | 10410 | 2340 |
| 546 | 20250411 | 095000 | 505811910 | 10400 | 10380 | 10420 | 10370 | 1590 |
| 547 | 20250411 | 094900 | 489281150 | 10380 | 10380 | 10410 | 10380 | 3903 |
| 548 | 20250411 | 094800 | 448685690 | 10390 | 10340 | 10390 | 10340 | 4745 |
| 549 | 20250411 | 094700 | 399550170 | 10340 | 10320 | 10340 | 10320 | 642 |
| 550 | 20250411 | 094600 | 392918160 | 10330 | 10270 | 10330 | 10270 | 4617 |
| 551 | 20250411 | 094500 | 345360520 | 10260 | 10260 | 10270 | 10260 | 523 |
| 552 | 20250411 | 094400 | 339989480 | 10260 | 10260 | 10270 | 10260 | 87 |
| 553 | 20250411 | 094300 | 339096810 | 10270 | 10270 | 10270 | 10260 | 260 |
| 554 | 20250411 | 094200 | 336429080 | 10270 | 10270 | 10270 | 10260 | 512 |
| 555 | 20250411 | 094100 | 331170870 | 10270 | 10270 | 10270 | 10270 | 131 |
| 556 | 20250411 | 094000 | 329825500 | 10260 | 10230 | 10260 | 10220 | 420 |
| 557 | 20250411 | 093900 | 325526900 | 10240 | 10260 | 10260 | 10240 | 834 |
| 558 | 20250411 | 093800 | 316979550 | 10270 | 10280 | 10280 | 10270 | 124 |
| 559 | 20250411 | 093700 | 315706010 | 10270 | 10270 | 10280 | 10270 | 458 |
| 560 | 20250411 | 093600 | 311002340 | 10280 | 10270 | 10280 | 10270 | 796 |
| 561 | 20250411 | 093500 | 302823470 | 10270 | 10250 | 10270 | 10250 | 986 |
| 562 | 20250411 | 093400 | 292706940 | 10250 | 10230 | 10250 | 10220 | 3819 |
| 563 | 20250411 | 093300 | 253651310 | 10230 | 10250 | 10250 | 10230 | 340 |
| 564 | 20250411 | 093200 | 250170320 | 10260 | 10250 | 10260 | 10250 | 17 |
| 565 | 20250411 | 093100 | 249996060 | 10250 | 10260 | 10260 | 10250 | 51 |
| 566 | 20250411 | 093000 | 249473300 | 10260 | 10250 | 10260 | 10250 | 373 |
| 567 | 20250411 | 092900 | 245647940 | 10260 | 10250 | 10260 | 10250 | 101 |
| 568 | 20250411 | 092800 | 244612680 | 10240 | 10250 | 10250 | 10240 | 53 |
| 569 | 20250411 | 092700 | 244069940 | 10230 | 10265 | 10270 | 10230 | 2453 |
| 570 | 20250411 | 092600 | 218957360 | 10270 | 10260 | 10270 | 10260 | 265 |
| 571 | 20250411 | 092500 | 216238440 | 10260 | 10260 | 10260 | 10260 | 2 |
| 572 | 20250411 | 092400 | 216217920 | 10260 | 10240 | 10260 | 10240 | 211 |
| 573 | 20250411 | 092300 | 214055670 | 10250 | 10250 | 10250 | 10250 | 450 |
| 574 | 20250411 | 092200 | 209443170 | 10260 | 10260 | 10260 | 10250 | 254 |
| 575 | 20250411 | 092100 | 206839630 | 10250 | 10270 | 10270 | 10250 | 238 |
| 576 | 20250411 | 092000 | 204398340 | 10270 | 10230 | 10270 | 10230 | 1128 |
| 577 | 20250411 | 091900 | 192832810 | 10250 | 10230 | 10260 | 10230 | 637 |
| 578 | 20250411 | 091800 | 186312670 | 10260 | 10230 | 10260 | 10230 | 892 |
| 579 | 20250411 | 091700 | 177184730 | 10230 | 10250 | 10250 | 10230 | 216 |
| 580 | 20250411 | 091600 | 174973030 | 10250 | 10250 | 10260 | 10250 | 93 |
| 581 | 20250411 | 091500 | 174019760 | 10250 | 10260 | 10260 | 10250 | 31 |
| 582 | 20250411 | 091400 | 173702000 | 10260 | 10270 | 10270 | 10260 | 172 |
| 583 | 20250411 | 091300 | 171937220 | 10270 | 10280 | 10280 | 10260 | 178 |
| 584 | 20250411 | 091200 | 170108290 | 10280 | 10280 | 10280 | 10270 | 117 |
| 585 | 20250411 | 091100 | 168905620 | 10270 | 10270 | 10270 | 10270 | 29 |
| 586 | 20250411 | 091000 | 168607790 | 10260 | 10280 | 10280 | 10260 | 124 |
| 587 | 20250411 | 090900 | 167333310 | 10280 | 10240 | 10280 | 10240 | 562 |
| 588 | 20250411 | 090800 | 161570770 | 10240 | 10230 | 10260 | 10200 | 1310 |
| 589 | 20250411 | 090700 | 148173910 | 10230 | 10235 | 10235 | 10220 | 575 |
| 590 | 20250411 | 090600 | 142291560 | 10240 | 10240 | 10240 | 10240 | 36 |
| 591 | 20250411 | 090500 | 141922920 | 10240 | 10250 | 10250 | 10240 | 280 |
| 592 | 20250411 | 090400 | 139055710 | 10250 | 10210 | 10250 | 10210 | 293 |
| 593 | 20250411 | 090300 | 136057080 | 10210 | 10190 | 10210 | 10180 | 1883 |
| 594 | 20250411 | 090200 | 116868580 | 10190 | 10110 | 10190 | 10100 | 2253 |
| 595 | 20250411 | 090100 | 94008610 | 10080 | 10080 | 10080 | 10080 | 1 |
| 596 | 20250411 | 090000 | 93998530 | 10080 | 10300 | 10300 | 10080 | 9162 |