30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 190600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 3 | 20250414 | 190500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20250414 | 190400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20250414 | 190300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20250414 | 190200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20250414 | 190100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20250414 | 190000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20250414 | 185900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20250414 | 185800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20250414 | 185700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20250414 | 185600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20250414 | 185500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20250414 | 185400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20250414 | 185300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20250414 | 185200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20250414 | 185100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20250414 | 185000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20250414 | 184900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20250414 | 184800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20250414 | 184700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20250414 | 184600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20250414 | 184500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20250414 | 184400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20250414 | 184300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20250414 | 184200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20250414 | 184100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20250414 | 184000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20250414 | 183900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20250414 | 183800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20250414 | 183700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20250414 | 183600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 33 | 20250414 | 183500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20250414 | 183400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20250414 | 183300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20250414 | 183200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20250414 | 183100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20250414 | 183000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20250414 | 182900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20250414 | 182800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20250414 | 182700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20250414 | 182600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20250414 | 182500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20250414 | 182400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20250414 | 182300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20250414 | 182200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20250414 | 182100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20250414 | 182000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20250414 | 181900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20250414 | 181800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20250414 | 181700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20250414 | 181600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20250414 | 181500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20250414 | 181400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20250414 | 181300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20250414 | 181200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20250414 | 181100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20250414 | 181000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20250414 | 180900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20250414 | 180800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20250414 | 180700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20250414 | 180600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 63 | 20250414 | 180500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20250414 | 180400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20250414 | 180300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20250414 | 180200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20250414 | 180100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20250414 | 180000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20250414 | 175900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20250414 | 175800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20250414 | 175700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20250414 | 175600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20250414 | 175500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20250414 | 175400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20250414 | 175300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20250414 | 175200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20250414 | 175100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20250414 | 175000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20250414 | 174900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20250414 | 174800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20250414 | 174700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20250414 | 174600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20250414 | 174500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20250414 | 174400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20250414 | 174300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20250414 | 174200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20250414 | 174100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20250414 | 174000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20250414 | 173900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20250414 | 173800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20250414 | 173700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20250414 | 173600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 93 | 20250414 | 173500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20250414 | 173400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20250414 | 173300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20250414 | 173200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20250414 | 173100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20250414 | 173000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20250414 | 172900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20250414 | 172800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20250414 | 172700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20250414 | 172600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20250414 | 172500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20250414 | 172400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20250414 | 172300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20250414 | 172200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20250414 | 172100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20250414 | 172000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20250414 | 171900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20250414 | 171800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20250414 | 171700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20250414 | 171600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20250414 | 171500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20250414 | 171400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20250414 | 171300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20250414 | 171200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20250414 | 171100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20250414 | 171000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20250414 | 170900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20250414 | 170800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20250414 | 170700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20250414 | 170600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 123 | 20250414 | 170500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20250414 | 170400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20250414 | 170300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20250414 | 170200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20250414 | 170100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20250414 | 170000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20250414 | 165900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20250414 | 165800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20250414 | 165700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20250414 | 165600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20250414 | 165500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20250414 | 165400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20250414 | 165300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20250414 | 165200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20250414 | 165100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20250414 | 165000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20250414 | 164900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20250414 | 164800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20250414 | 164700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20250414 | 164600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20250414 | 164500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20250414 | 164400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20250414 | 164300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20250414 | 164200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20250414 | 164100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20250414 | 164000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20250414 | 163900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20250414 | 163800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20250414 | 163700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20250414 | 163600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 153 | 20250414 | 163500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20250414 | 163400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20250414 | 163300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20250414 | 163200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20250414 | 163100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20250414 | 163000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20250414 | 162900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20250414 | 162800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20250414 | 162700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20250414 | 162600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20250414 | 162500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20250414 | 162400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20250414 | 162300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20250414 | 162200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20250414 | 162100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20250414 | 162000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20250414 | 161900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20250414 | 161800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20250414 | 161700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20250414 | 161600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20250414 | 161500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20250414 | 161400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20250414 | 161300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20250414 | 161200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20250414 | 161100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20250414 | 161000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20250414 | 160900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20250414 | 160800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20250414 | 160700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20250414 | 160600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 183 | 20250414 | 160500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20250414 | 160400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 185 | 20250414 | 160300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20250414 | 160200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20250414 | 160100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20250414 | 160000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20250414 | 155900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20250414 | 155800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20250414 | 155700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20250414 | 155600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20250414 | 155500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20250414 | 155400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20250414 | 155300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20250414 | 155200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20250414 | 155100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20250414 | 155000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20250414 | 154900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20250414 | 154800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20250414 | 154700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20250414 | 154600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20250414 | 154500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20250414 | 154400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 205 | 20250414 | 154300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 206 | 20250414 | 154200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 207 | 20250414 | 154100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 208 | 20250414 | 154000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 209 | 20250414 | 153900 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 210 | 20250414 | 153800 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 211 | 20250414 | 153700 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 212 | 20250414 | 153600 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 213 | 20250414 | 153500 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 214 | 20250414 | 153400 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 215 | 20250414 | 153300 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 216 | 20250414 | 153200 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20250414 | 153100 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 0 |
| 218 | 20250414 | 153000 | 1414576932 | 4280 | 4280 | 4280 | 4280 | 5438 |
| 219 | 20250414 | 152900 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20250414 | 152800 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20250414 | 152700 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20250414 | 152600 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20250414 | 152500 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20250414 | 152400 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20250414 | 152300 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20250414 | 152200 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20250414 | 152100 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20250414 | 152000 | 1391302292 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20250414 | 151900 | 1391302292 | 4290 | 4270 | 4290 | 4270 | 7769 |
| 230 | 20250414 | 151800 | 1358068037 | 4270 | 4260 | 4270 | 4260 | 1293 |
| 231 | 20250414 | 151700 | 1352559772 | 4260 | 4255 | 4270 | 4255 | 3027 |
| 232 | 20250414 | 151600 | 1339671057 | 4250 | 4250 | 4255 | 4250 | 496 |
| 233 | 20250414 | 151500 | 1337561852 | 4260 | 4260 | 4260 | 4260 | 198 |
| 234 | 20250414 | 151400 | 1336718372 | 4250 | 4260 | 4260 | 4250 | 254 |
| 235 | 20250414 | 151300 | 1335638852 | 4255 | 4255 | 4255 | 4250 | 1370 |
| 236 | 20250414 | 151200 | 1329809567 | 4255 | 4270 | 4270 | 4255 | 2978 |
| 237 | 20250414 | 151100 | 1317128452 | 4260 | 4270 | 4270 | 4260 | 12 |
| 238 | 20250414 | 151000 | 1317077312 | 4260 | 4260 | 4260 | 4260 | 323 |
| 239 | 20250414 | 150900 | 1315701332 | 4270 | 4270 | 4270 | 4270 | 0 |
| 240 | 20250414 | 150800 | 1315701332 | 4270 | 4260 | 4270 | 4260 | 3 |
| 241 | 20250414 | 150700 | 1315688542 | 4270 | 4270 | 4270 | 4270 | 50 |
| 242 | 20250414 | 150600 | 1315475042 | 4270 | 4270 | 4270 | 4270 | 47 |
| 243 | 20250414 | 150500 | 1315274352 | 4270 | 4270 | 4270 | 4270 | 154 |
| 244 | 20250414 | 150400 | 1314616772 | 4260 | 4260 | 4260 | 4260 | 200 |
| 245 | 20250414 | 150300 | 1313764772 | 4270 | 4270 | 4270 | 4270 | 51 |
| 246 | 20250414 | 150200 | 1313547002 | 4260 | 4260 | 4260 | 4260 | 101 |
| 247 | 20250414 | 150100 | 1313116742 | 4260 | 4270 | 4270 | 4260 | 144 |
| 248 | 20250414 | 150000 | 1312503292 | 4260 | 4267 | 4270 | 4260 | 696 |
| 249 | 20250414 | 145900 | 1309534730 | 4267 | 4267 | 4267 | 4267 | 18 |
| 250 | 20250414 | 145800 | 1309457924 | 4270 | 4270 | 4270 | 4270 | 0 |
| 251 | 20250414 | 145700 | 1309457924 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20250414 | 145600 | 1309457924 | 4270 | 4270 | 4270 | 4270 | 10 |
| 253 | 20250414 | 145500 | 1309415224 | 4270 | 4270 | 4270 | 4270 | 1 |
| 254 | 20250414 | 145400 | 1309410954 | 4267 | 4267 | 4267 | 4267 | 1 |
| 255 | 20250414 | 145300 | 1309406687 | 4270 | 4270 | 4270 | 4270 | 98 |
| 256 | 20250414 | 145200 | 1308988227 | 4260 | 4260 | 4260 | 4260 | 0 |
| 257 | 20250414 | 145100 | 1308988227 | 4260 | 4265 | 4265 | 4260 | 2601 |
| 258 | 20250414 | 145000 | 1297899752 | 4275 | 4275 | 4275 | 4275 | 101 |
| 259 | 20250414 | 144900 | 1297467977 | 4275 | 4270 | 4275 | 4270 | 39 |
| 260 | 20250414 | 144800 | 1297301352 | 4275 | 4280 | 4280 | 4265 | 577 |
| 261 | 20250414 | 144700 | 1294837222 | 4280 | 4270 | 4280 | 4270 | 24 |
| 262 | 20250414 | 144600 | 1294734707 | 4275 | 4275 | 4275 | 4275 | 0 |
| 263 | 20250414 | 144500 | 1294734707 | 4275 | 4275 | 4275 | 4275 | 919 |
| 264 | 20250414 | 144400 | 1290805982 | 4280 | 4280 | 4280 | 4280 | 0 |
| 265 | 20250414 | 144300 | 1290805982 | 4280 | 4280 | 4280 | 4275 | 106 |
| 266 | 20250414 | 144200 | 1290352802 | 4280 | 4280 | 4280 | 4280 | 0 |
| 267 | 20250414 | 144100 | 1290352802 | 4280 | 4280 | 4280 | 4280 | 1 |
| 268 | 20250414 | 144000 | 1290348522 | 4280 | 4277 | 4280 | 4275 | 331 |
| 269 | 20250414 | 143900 | 1288932806 | 4275 | 4272 | 4275 | 4272 | 126 |
| 270 | 20250414 | 143800 | 1288394222 | 4275 | 4275 | 4275 | 4275 | 58 |
| 271 | 20250414 | 143700 | 1288146272 | 4275 | 4275 | 4275 | 4275 | 274 |
| 272 | 20250414 | 143600 | 1286974922 | 4275 | 4275 | 4275 | 4275 | 300 |
| 273 | 20250414 | 143500 | 1285692422 | 4275 | 4275 | 4275 | 4275 | 7 |
| 274 | 20250414 | 143400 | 1285662497 | 4275 | 4275 | 4275 | 4275 | 6 |
| 275 | 20250414 | 143300 | 1285636847 | 4270 | 4265 | 4270 | 4265 | 330 |
| 276 | 20250414 | 143200 | 1284228247 | 4265 | 4265 | 4265 | 4265 | 100 |
| 277 | 20250414 | 143100 | 1283801747 | 4270 | 4265 | 4270 | 4265 | 144 |
| 278 | 20250414 | 143000 | 1283187237 | 4275 | 4270 | 4275 | 4270 | 51 |
| 279 | 20250414 | 142900 | 1282969452 | 4270 | 4270 | 4270 | 4270 | 1 |
| 280 | 20250414 | 142800 | 1282965182 | 4270 | 4270 | 4270 | 4270 | 1 |
| 281 | 20250414 | 142700 | 1282960912 | 4265 | 4270 | 4270 | 4265 | 516 |
| 282 | 20250414 | 142600 | 1280760052 | 4265 | 4265 | 4265 | 4265 | 381 |
| 283 | 20250414 | 142500 | 1279135087 | 4270 | 4270 | 4270 | 4265 | 318 |
| 284 | 20250414 | 142400 | 1277778392 | 4270 | 4270 | 4270 | 4270 | 34 |
| 285 | 20250414 | 142300 | 1277633212 | 4275 | 4275 | 4275 | 4275 | 0 |
| 286 | 20250414 | 142200 | 1277633212 | 4275 | 4275 | 4275 | 4275 | 200 |
| 287 | 20250414 | 142100 | 1276778212 | 4275 | 4275 | 4275 | 4275 | 67 |
| 288 | 20250414 | 142000 | 1276491787 | 4275 | 4275 | 4275 | 4265 | 258 |
| 289 | 20250414 | 141900 | 1275389037 | 4275 | 4270 | 4275 | 4265 | 240 |
| 290 | 20250414 | 141800 | 1274365137 | 4270 | 4260 | 4270 | 4260 | 131 |
| 291 | 20250414 | 141700 | 1273806777 | 4275 | 4275 | 4275 | 4275 | 102 |
| 292 | 20250414 | 141600 | 1273370727 | 4265 | 4265 | 4265 | 4265 | 14 |
| 293 | 20250414 | 141500 | 1273311017 | 4260 | 4260 | 4265 | 4260 | 965 |
| 294 | 20250414 | 141400 | 1269199767 | 4265 | 4265 | 4265 | 4265 | 0 |
| 295 | 20250414 | 141300 | 1269199767 | 4265 | 4265 | 4265 | 4265 | 97 |
| 296 | 20250414 | 141200 | 1268786062 | 4260 | 4265 | 4265 | 4260 | 143 |
| 297 | 20250414 | 141100 | 1268176417 | 4265 | 4270 | 4270 | 4265 | 248 |
| 298 | 20250414 | 141000 | 1267118597 | 4270 | 4270 | 4270 | 4270 | 1 |
| 299 | 20250414 | 140900 | 1267114327 | 4275 | 4270 | 4275 | 4265 | 116 |
| 300 | 20250414 | 140800 | 1266619067 | 4275 | 4275 | 4275 | 4275 | 801 |
| 301 | 20250414 | 140700 | 1263194792 | 4280 | 4280 | 4280 | 4280 | 0 |
| 302 | 20250414 | 140600 | 1263194792 | 4280 | 4280 | 4280 | 4280 | 62 |
| 303 | 20250414 | 140500 | 1262929432 | 4280 | 4280 | 4280 | 4280 | 20 |
| 304 | 20250414 | 140400 | 1262843832 | 4275 | 4275 | 4275 | 4275 | 65 |
| 305 | 20250414 | 140300 | 1262565957 | 4280 | 4275 | 4280 | 4275 | 15 |
| 306 | 20250414 | 140200 | 1262501777 | 4275 | 4275 | 4275 | 4275 | 51 |
| 307 | 20250414 | 140100 | 1262283752 | 4275 | 4275 | 4275 | 4275 | 2 |
| 308 | 20250414 | 140000 | 1262275202 | 4270 | 4270 | 4270 | 4270 | 850 |
| 309 | 20250414 | 135900 | 1258645702 | 4270 | 4275 | 4275 | 4270 | 586 |
| 310 | 20250414 | 135800 | 1256141552 | 4275 | 4275 | 4275 | 4275 | 1 |
| 311 | 20250414 | 135700 | 1256137277 | 4275 | 4275 | 4275 | 4275 | 0 |
| 312 | 20250414 | 135600 | 1256137277 | 4275 | 4275 | 4280 | 4275 | 106 |
| 313 | 20250414 | 135500 | 1255684112 | 4275 | 4270 | 4275 | 4270 | 246 |
| 314 | 20250414 | 135400 | 1254633462 | 4280 | 4275 | 4280 | 4275 | 208 |
| 315 | 20250414 | 135300 | 1253743722 | 4275 | 4275 | 4275 | 4275 | 133 |
| 316 | 20250414 | 135200 | 1253175147 | 4280 | 4280 | 4280 | 4280 | 0 |
| 317 | 20250414 | 135100 | 1253175147 | 4280 | 4280 | 4280 | 4280 | 278 |
| 318 | 20250414 | 135000 | 1251985307 | 4280 | 4275 | 4280 | 4275 | 180 |
| 319 | 20250414 | 134900 | 1251215047 | 4280 | 4275 | 4280 | 4275 | 73 |
| 320 | 20250414 | 134800 | 1250902962 | 4275 | 4275 | 4275 | 4275 | 179 |
| 321 | 20250414 | 134700 | 1250137737 | 4270 | 4270 | 4270 | 4270 | 1636 |
| 322 | 20250414 | 134600 | 1243152017 | 4270 | 4270 | 4270 | 4270 | 346 |
| 323 | 20250414 | 134500 | 1241674597 | 4270 | 4270 | 4270 | 4270 | 273 |
| 324 | 20250414 | 134400 | 1240508887 | 4270 | 4260 | 4270 | 4260 | 1004 |
| 325 | 20250414 | 134300 | 1236227837 | 4260 | 4250 | 4260 | 4250 | 3991 |
| 326 | 20250414 | 134200 | 1219256527 | 4250 | 4265 | 4265 | 4250 | 5538 |
| 327 | 20250414 | 134100 | 1195681627 | 4265 | 4265 | 4270 | 4265 | 1466 |
| 328 | 20250414 | 134000 | 1189428907 | 4270 | 4270 | 4270 | 4270 | 3002 |
| 329 | 20250414 | 133900 | 1176610367 | 4270 | 4270 | 4270 | 4270 | 2313 |
| 330 | 20250414 | 133800 | 1166733857 | 4275 | 4275 | 4275 | 4270 | 2164 |
| 331 | 20250414 | 133700 | 1157492467 | 4275 | 4280 | 4280 | 4275 | 5692 |
| 332 | 20250414 | 133600 | 1133133372 | 4285 | 4285 | 4290 | 4285 | 4512 |
| 333 | 20250414 | 133500 | 1113799442 | 4290 | 4290 | 4290 | 4290 | 213 |
| 334 | 20250414 | 133400 | 1112885672 | 4290 | 4290 | 4290 | 4290 | 2119 |
| 335 | 20250414 | 133300 | 1103795162 | 4290 | 4290 | 4290 | 4290 | 519 |
| 336 | 20250414 | 133200 | 1101568652 | 4295 | 4295 | 4295 | 4295 | 0 |
| 337 | 20250414 | 133100 | 1101568652 | 4295 | 4295 | 4295 | 4295 | 922 |
| 338 | 20250414 | 133000 | 1097608662 | 4300 | 4305 | 4305 | 4300 | 1854 |
| 339 | 20250414 | 132900 | 1089635872 | 4305 | 4305 | 4305 | 4305 | 5 |
| 340 | 20250414 | 132800 | 1089614347 | 4305 | 4305 | 4305 | 4305 | 1 |
| 341 | 20250414 | 132700 | 1089610042 | 4305 | 4305 | 4305 | 4305 | 356 |
| 342 | 20250414 | 132600 | 1088077462 | 4310 | 4310 | 4310 | 4310 | 0 |
| 343 | 20250414 | 132500 | 1088077462 | 4310 | 4310 | 4310 | 4310 | 0 |
| 344 | 20250414 | 132400 | 1088077462 | 4310 | 4307 | 4310 | 4305 | 551 |
| 345 | 20250414 | 132300 | 1085704556 | 4305 | 4307 | 4307 | 4305 | 618 |
| 346 | 20250414 | 132200 | 1083043530 | 4310 | 4305 | 4310 | 4305 | 505 |
| 347 | 20250414 | 132100 | 1080869296 | 4310 | 4310 | 4310 | 4310 | 2 |
| 348 | 20250414 | 132000 | 1080860676 | 4305 | 4305 | 4305 | 4305 | 40 |
| 349 | 20250414 | 131900 | 1080688476 | 4305 | 4305 | 4305 | 4305 | 600 |
| 350 | 20250414 | 131800 | 1078105476 | 4310 | 4310 | 4310 | 4310 | 0 |
| 351 | 20250414 | 131700 | 1078105476 | 4310 | 4310 | 4310 | 4310 | 1278 |
| 352 | 20250414 | 131600 | 1072597296 | 4310 | 4310 | 4310 | 4310 | 0 |
| 353 | 20250414 | 131500 | 1072597296 | 4310 | 4305 | 4310 | 4305 | 1000 |
| 354 | 20250414 | 131400 | 1068292036 | 4305 | 4295 | 4305 | 4295 | 11 |
| 355 | 20250414 | 131300 | 1068244781 | 4305 | 4300 | 4305 | 4300 | 3 |
| 356 | 20250414 | 131200 | 1068231871 | 4305 | 4305 | 4305 | 4305 | 0 |
| 357 | 20250414 | 131100 | 1068231871 | 4305 | 4305 | 4305 | 4305 | 1182 |
| 358 | 20250414 | 131000 | 1063143361 | 4310 | 4310 | 4310 | 4310 | 0 |
| 359 | 20250414 | 130900 | 1063143361 | 4310 | 4310 | 4310 | 4310 | 100 |
| 360 | 20250414 | 130800 | 1062712361 | 4310 | 4310 | 4310 | 4310 | 0 |
| 361 | 20250414 | 130700 | 1062712361 | 4310 | 4310 | 4310 | 4310 | 0 |
| 362 | 20250414 | 130600 | 1062712361 | 4310 | 4310 | 4310 | 4310 | 1 |
| 363 | 20250414 | 130500 | 1062708051 | 4295 | 4300 | 4300 | 4295 | 1000 |
| 364 | 20250414 | 130400 | 1058411996 | 4300 | 4315 | 4315 | 4300 | 2873 |
| 365 | 20250414 | 130300 | 1046048531 | 4310 | 4310 | 4310 | 4310 | 256 |
| 366 | 20250414 | 130200 | 1044945171 | 4315 | 4315 | 4315 | 4315 | 189 |
| 367 | 20250414 | 130100 | 1044129636 | 4310 | 4315 | 4315 | 4310 | 28 |
| 368 | 20250414 | 130000 | 1044008946 | 4310 | 4310 | 4310 | 4310 | 281 |
| 369 | 20250414 | 125900 | 1042797836 | 4315 | 4315 | 4315 | 4315 | 0 |
| 370 | 20250414 | 125800 | 1042797836 | 4315 | 4315 | 4315 | 4315 | 0 |
| 371 | 20250414 | 125700 | 1042797836 | 4315 | 4315 | 4315 | 4315 | 1 |
| 372 | 20250414 | 125600 | 1042793521 | 4305 | 4305 | 4305 | 4305 | 190 |
| 373 | 20250414 | 125500 | 1041975571 | 4305 | 4305 | 4305 | 4305 | 60 |
| 374 | 20250414 | 125400 | 1041717271 | 4305 | 4305 | 4305 | 4305 | 0 |
| 375 | 20250414 | 125300 | 1041717271 | 4305 | 4300 | 4305 | 4300 | 610 |
| 376 | 20250414 | 125200 | 1039094261 | 4295 | 4295 | 4295 | 4295 | 0 |
| 377 | 20250414 | 125100 | 1039094261 | 4295 | 4295 | 4295 | 4295 | 118 |
| 378 | 20250414 | 125000 | 1038587451 | 4295 | 4315 | 4315 | 4295 | 2056 |
| 379 | 20250414 | 124900 | 1029746756 | 4310 | 4315 | 4315 | 4310 | 133 |
| 380 | 20250414 | 124800 | 1029173521 | 4310 | 4310 | 4310 | 4310 | 8 |
| 381 | 20250414 | 124700 | 1029139041 | 4315 | 4307 | 4315 | 4307 | 27 |
| 382 | 20250414 | 124600 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 0 |
| 383 | 20250414 | 124500 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 0 |
| 384 | 20250414 | 124400 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 0 |
| 385 | 20250414 | 124300 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 0 |
| 386 | 20250414 | 124200 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 0 |
| 387 | 20250414 | 124100 | 1029022669 | 4310 | 4310 | 4310 | 4310 | 813 |
| 388 | 20250414 | 124000 | 1025518639 | 4315 | 4315 | 4315 | 4315 | 0 |
| 389 | 20250414 | 123900 | 1025518639 | 4315 | 4315 | 4315 | 4315 | 2 |
| 390 | 20250414 | 123800 | 1025510009 | 4310 | 4310 | 4310 | 4310 | 1 |
| 391 | 20250414 | 123700 | 1025505699 | 4315 | 4315 | 4315 | 4315 | 0 |
| 392 | 20250414 | 123600 | 1025505699 | 4315 | 4315 | 4315 | 4315 | 0 |
| 393 | 20250414 | 123500 | 1025505699 | 4315 | 4315 | 4315 | 4315 | 0 |
| 394 | 20250414 | 123400 | 1025505699 | 4315 | 4315 | 4315 | 4315 | 30 |
| 395 | 20250414 | 123300 | 1025376249 | 4315 | 4315 | 4315 | 4315 | 43 |
| 396 | 20250414 | 123200 | 1025190704 | 4315 | 4305 | 4315 | 4305 | 1500 |
| 397 | 20250414 | 123100 | 1018721234 | 4305 | 4300 | 4305 | 4300 | 80 |
| 398 | 20250414 | 123000 | 1018376984 | 4305 | 4305 | 4305 | 4305 | 0 |
| 399 | 20250414 | 122900 | 1018376984 | 4305 | 4305 | 4305 | 4305 | 54 |
| 400 | 20250414 | 122800 | 1018144514 | 4305 | 4305 | 4305 | 4305 | 963 |
| 401 | 20250414 | 122700 | 1013998799 | 4305 | 4305 | 4305 | 4305 | 5 |
| 402 | 20250414 | 122600 | 1013977274 | 4305 | 4305 | 4305 | 4305 | 0 |
| 403 | 20250414 | 122500 | 1013977274 | 4305 | 4305 | 4305 | 4305 | 330 |
| 404 | 20250414 | 122400 | 1012556624 | 4305 | 4305 | 4305 | 4305 | 1132 |
| 405 | 20250414 | 122300 | 1007683364 | 4310 | 4310 | 4310 | 4310 | 0 |
| 406 | 20250414 | 122200 | 1007683364 | 4310 | 4310 | 4310 | 4310 | 0 |
| 407 | 20250414 | 122100 | 1007683364 | 4310 | 4310 | 4310 | 4310 | 0 |
| 408 | 20250414 | 122000 | 1007683364 | 4310 | 4310 | 4310 | 4310 | 885 |
| 409 | 20250414 | 121900 | 1003869014 | 4310 | 4310 | 4310 | 4310 | 500 |
| 410 | 20250414 | 121800 | 1001714014 | 4315 | 4315 | 4315 | 4315 | 0 |
| 411 | 20250414 | 121700 | 1001714014 | 4315 | 4315 | 4315 | 4315 | 0 |
| 412 | 20250414 | 121600 | 1001714014 | 4315 | 4315 | 4315 | 4315 | 396 |
| 413 | 20250414 | 121500 | 1000005274 | 4315 | 4315 | 4315 | 4315 | 99 |
| 414 | 20250414 | 121400 | 999578089 | 4320 | 4320 | 4320 | 4320 | 43 |
| 415 | 20250414 | 121300 | 999392329 | 4315 | 4315 | 4315 | 4315 | 0 |
| 416 | 20250414 | 121200 | 999392329 | 4315 | 4315 | 4315 | 4315 | 0 |
| 417 | 20250414 | 121100 | 999392329 | 4315 | 4315 | 4315 | 4315 | 0 |
| 418 | 20250414 | 121000 | 999392329 | 4315 | 4315 | 4315 | 4315 | 60 |
| 419 | 20250414 | 120900 | 999133429 | 4315 | 4315 | 4315 | 4315 | 20 |
| 420 | 20250414 | 120800 | 999047129 | 4315 | 4315 | 4315 | 4315 | 0 |
| 421 | 20250414 | 120700 | 999047129 | 4315 | 4315 | 4315 | 4315 | 1070 |
| 422 | 20250414 | 120600 | 994430079 | 4315 | 4315 | 4315 | 4315 | 0 |
| 423 | 20250414 | 120500 | 994430079 | 4315 | 4315 | 4315 | 4315 | 690 |
| 424 | 20250414 | 120400 | 991452729 | 4315 | 4315 | 4315 | 4315 | 0 |
| 425 | 20250414 | 120300 | 991452729 | 4315 | 4315 | 4315 | 4315 | 0 |
| 426 | 20250414 | 120200 | 991452729 | 4315 | 4315 | 4315 | 4315 | 0 |
| 427 | 20250414 | 120100 | 991452729 | 4315 | 4315 | 4315 | 4315 | 32 |
| 428 | 20250414 | 120000 | 991314649 | 4315 | 4315 | 4315 | 4315 | 43 |
| 429 | 20250414 | 115900 | 991129104 | 4315 | 4315 | 4315 | 4315 | 0 |
| 430 | 20250414 | 115800 | 991129104 | 4315 | 4315 | 4315 | 4315 | 0 |
| 431 | 20250414 | 115700 | 991129104 | 4315 | 4315 | 4315 | 4315 | 30 |
| 432 | 20250414 | 115600 | 990999654 | 4315 | 4315 | 4315 | 4315 | 0 |
| 433 | 20250414 | 115500 | 990999654 | 4315 | 4315 | 4315 | 4315 | 0 |
| 434 | 20250414 | 115400 | 990999654 | 4315 | 4315 | 4315 | 4315 | 35 |
| 435 | 20250414 | 115300 | 990848629 | 4315 | 4315 | 4315 | 4315 | 0 |
| 436 | 20250414 | 115200 | 990848629 | 4315 | 4315 | 4315 | 4315 | 0 |
| 437 | 20250414 | 115100 | 990848629 | 4315 | 4315 | 4315 | 4315 | 0 |
| 438 | 20250414 | 115000 | 990848629 | 4315 | 4315 | 4315 | 4315 | 0 |
| 439 | 20250414 | 114900 | 990848629 | 4315 | 4315 | 4315 | 4315 | 30 |
| 440 | 20250414 | 114800 | 990719179 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20250414 | 114700 | 990719179 | 4310 | 4310 | 4310 | 4310 | 10 |
| 442 | 20250414 | 114600 | 990676079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 443 | 20250414 | 114500 | 990676079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 444 | 20250414 | 114400 | 990676079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 445 | 20250414 | 114300 | 990676079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 446 | 20250414 | 114200 | 990676079 | 4320 | 4320 | 4320 | 4320 | 0 |
| 447 | 20250414 | 114100 | 990676079 | 4320 | 4315 | 4320 | 4315 | 215 |
| 448 | 20250414 | 114000 | 989748339 | 4320 | 4315 | 4320 | 4315 | 407 |
| 449 | 20250414 | 113900 | 987992084 | 4325 | 4320 | 4325 | 4320 | 2188 |
| 450 | 20250414 | 113800 | 978530969 | 4320 | 4320 | 4320 | 4315 | 1126 |
| 451 | 20250414 | 113700 | 973667149 | 4320 | 4315 | 4320 | 4315 | 668 |
| 452 | 20250414 | 113600 | 970781504 | 4315 | 4315 | 4315 | 4315 | 40 |
| 453 | 20250414 | 113500 | 970608904 | 4315 | 4310 | 4315 | 4310 | 84 |
| 454 | 20250414 | 113400 | 970246804 | 4305 | 4305 | 4305 | 4305 | 0 |
| 455 | 20250414 | 113300 | 970246804 | 4305 | 4305 | 4305 | 4305 | 85 |
| 456 | 20250414 | 113200 | 969880879 | 4300 | 4300 | 4300 | 4300 | 50 |
| 457 | 20250414 | 113100 | 969665879 | 4305 | 4305 | 4305 | 4305 | 1 |
| 458 | 20250414 | 113000 | 969661574 | 4300 | 4300 | 4300 | 4300 | 462 |
| 459 | 20250414 | 112900 | 967674974 | 4300 | 4300 | 4300 | 4300 | 0 |
| 460 | 20250414 | 112800 | 967674974 | 4300 | 4300 | 4300 | 4300 | 100 |
| 461 | 20250414 | 112700 | 967244974 | 4300 | 4300 | 4300 | 4300 | 0 |
| 462 | 20250414 | 112600 | 967244974 | 4300 | 4300 | 4300 | 4300 | 2 |
| 463 | 20250414 | 112500 | 967236374 | 4300 | 4300 | 4300 | 4300 | 7 |
| 464 | 20250414 | 112400 | 967206274 | 4300 | 4300 | 4300 | 4300 | 148 |
| 465 | 20250414 | 112300 | 966569874 | 4305 | 4305 | 4305 | 4305 | 0 |
| 466 | 20250414 | 112200 | 966569874 | 4305 | 4305 | 4305 | 4305 | 9 |
| 467 | 20250414 | 112100 | 966531129 | 4305 | 4305 | 4305 | 4305 | 0 |
| 468 | 20250414 | 112000 | 966531129 | 4305 | 4305 | 4305 | 4305 | 414 |
| 469 | 20250414 | 111900 | 964748859 | 4305 | 4305 | 4305 | 4305 | 346 |
| 470 | 20250414 | 111800 | 963259329 | 4305 | 4305 | 4305 | 4305 | 1 |
| 471 | 20250414 | 111700 | 963255024 | 4300 | 4300 | 4300 | 4300 | 600 |
| 472 | 20250414 | 111600 | 960675024 | 4300 | 4295 | 4300 | 4295 | 206 |
| 473 | 20250414 | 111500 | 959790239 | 4295 | 4295 | 4295 | 4295 | 3 |
| 474 | 20250414 | 111400 | 959777354 | 4295 | 4300 | 4300 | 4295 | 309 |
| 475 | 20250414 | 111300 | 958450184 | 4300 | 4300 | 4300 | 4300 | 0 |
| 476 | 20250414 | 111200 | 958450184 | 4300 | 4300 | 4300 | 4300 | 0 |
| 477 | 20250414 | 111100 | 958450184 | 4300 | 4300 | 4300 | 4300 | 0 |
| 478 | 20250414 | 111000 | 958450184 | 4300 | 4300 | 4300 | 4300 | 269 |
| 479 | 20250414 | 110900 | 957293484 | 4300 | 4300 | 4300 | 4300 | 0 |
| 480 | 20250414 | 110800 | 957293484 | 4300 | 4300 | 4300 | 4290 | 742 |
| 481 | 20250414 | 110700 | 954104784 | 4305 | 4300 | 4305 | 4290 | 413 |
| 482 | 20250414 | 110600 | 952331164 | 4300 | 4300 | 4300 | 4300 | 978 |
| 483 | 20250414 | 110500 | 948125764 | 4300 | 4290 | 4305 | 4290 | 850 |
| 484 | 20250414 | 110400 | 944476059 | 4290 | 4300 | 4300 | 4285 | 21082 |
| 485 | 20250414 | 110300 | 853864759 | 4305 | 4300 | 4305 | 4300 | 260 |
| 486 | 20250414 | 110200 | 852746459 | 4300 | 4300 | 4300 | 4300 | 1 |
| 487 | 20250414 | 110100 | 852742159 | 4305 | 4305 | 4305 | 4305 | 2038 |
| 488 | 20250414 | 110000 | 843968569 | 4305 | 4305 | 4305 | 4305 | 0 |
| 489 | 20250414 | 105900 | 843968569 | 4305 | 4305 | 4305 | 4305 | 91 |
| 490 | 20250414 | 105800 | 843576814 | 4305 | 4305 | 4305 | 4305 | 1 |
| 491 | 20250414 | 105700 | 843572509 | 4305 | 4310 | 4310 | 4305 | 4457 |
| 492 | 20250414 | 105600 | 824378604 | 4320 | 4320 | 4320 | 4320 | 103 |
| 493 | 20250414 | 105500 | 823933644 | 4315 | 4325 | 4325 | 4315 | 800 |
| 494 | 20250414 | 105400 | 820481634 | 4310 | 4310 | 4310 | 4310 | 0 |
| 495 | 20250414 | 105300 | 820481634 | 4310 | 4310 | 4310 | 4310 | 500 |
| 496 | 20250414 | 105200 | 818326634 | 4325 | 4310 | 4325 | 4310 | 818 |
| 497 | 20250414 | 105100 | 814800759 | 4310 | 4310 | 4310 | 4310 | 236 |
| 498 | 20250414 | 105000 | 813783599 | 4325 | 4325 | 4325 | 4325 | 1 |
| 499 | 20250414 | 104900 | 813779274 | 4315 | 4330 | 4330 | 4315 | 368 |
| 500 | 20250414 | 104800 | 812191339 | 4320 | 4330 | 4330 | 4320 | 3 |
| 501 | 20250414 | 104700 | 812178369 | 4325 | 4325 | 4325 | 4325 | 0 |
| 502 | 20250414 | 104600 | 812178369 | 4325 | 4325 | 4325 | 4325 | 0 |
| 503 | 20250414 | 104500 | 812178369 | 4325 | 4320 | 4325 | 4320 | 2050 |
| 504 | 20250414 | 104400 | 803312369 | 4325 | 4325 | 4325 | 4325 | 0 |
| 505 | 20250414 | 104300 | 803312369 | 4325 | 4320 | 4325 | 4315 | 609 |
| 506 | 20250414 | 104200 | 800684484 | 4325 | 4325 | 4325 | 4315 | 124 |
| 507 | 20250414 | 104100 | 800149404 | 4315 | 4315 | 4325 | 4315 | 164 |
| 508 | 20250414 | 104000 | 799441294 | 4325 | 4325 | 4325 | 4325 | 0 |
| 509 | 20250414 | 103900 | 799441294 | 4325 | 4325 | 4325 | 4325 | 28 |
| 510 | 20250414 | 103800 | 799320194 | 4325 | 4325 | 4325 | 4325 | 1 |
| 511 | 20250414 | 103700 | 799315869 | 4325 | 4325 | 4325 | 4325 | 38 |
| 512 | 20250414 | 103600 | 799151519 | 4325 | 4325 | 4325 | 4325 | 0 |
| 513 | 20250414 | 103500 | 799151519 | 4325 | 4325 | 4325 | 4325 | 0 |
| 514 | 20250414 | 103400 | 799151519 | 4325 | 4325 | 4325 | 4325 | 0 |
| 515 | 20250414 | 103300 | 799151519 | 4325 | 4325 | 4325 | 4325 | 15 |
| 516 | 20250414 | 103200 | 799086644 | 4325 | 4325 | 4325 | 4325 | 0 |
| 517 | 20250414 | 103100 | 799086644 | 4325 | 4325 | 4325 | 4325 | 0 |
| 518 | 20250414 | 103000 | 799086644 | 4325 | 4320 | 4325 | 4320 | 1006 |
| 519 | 20250414 | 102900 | 794740714 | 4320 | 4320 | 4320 | 4320 | 21 |
| 520 | 20250414 | 102800 | 794649994 | 4320 | 4310 | 4320 | 4310 | 2003 |
| 521 | 20250414 | 102700 | 786011164 | 4315 | 4320 | 4320 | 4315 | 361 |
| 522 | 20250414 | 102600 | 784453299 | 4320 | 4320 | 4325 | 4320 | 325 |
| 523 | 20250414 | 102500 | 783049289 | 4320 | 4315 | 4320 | 4315 | 824 |
| 524 | 20250414 | 102400 | 779492219 | 4310 | 4320 | 4320 | 4310 | 521 |
| 525 | 20250414 | 102300 | 777246609 | 4320 | 4315 | 4320 | 4310 | 43 |
| 526 | 20250414 | 102200 | 777061099 | 4320 | 4310 | 4320 | 4310 | 501 |
| 527 | 20250414 | 102100 | 774901779 | 4315 | 4315 | 4315 | 4315 | 142 |
| 528 | 20250414 | 102000 | 774289049 | 4320 | 4320 | 4320 | 4320 | 0 |
| 529 | 20250414 | 101900 | 774289049 | 4320 | 4315 | 4320 | 4315 | 342 |
| 530 | 20250414 | 101800 | 772813304 | 4315 | 4330 | 4330 | 4315 | 1331 |
| 531 | 20250414 | 101700 | 767067559 | 4325 | 4340 | 4340 | 4325 | 410 |
| 532 | 20250414 | 101600 | 765294294 | 4330 | 4335 | 4345 | 4330 | 823 |
| 533 | 20250414 | 101500 | 761727849 | 4335 | 4335 | 4335 | 4335 | 1 |
| 534 | 20250414 | 101400 | 761723514 | 4330 | 4330 | 4330 | 4330 | 351 |
| 535 | 20250414 | 101300 | 760203684 | 4330 | 4330 | 4330 | 4330 | 72 |
| 536 | 20250414 | 101200 | 759891924 | 4325 | 4320 | 4325 | 4320 | 655 |
| 537 | 20250414 | 101100 | 757059089 | 4320 | 4315 | 4320 | 4315 | 889 |
| 538 | 20250414 | 101000 | 753218859 | 4315 | 4320 | 4320 | 4315 | 1154 |
| 539 | 20250414 | 100900 | 748239264 | 4320 | 4320 | 4320 | 4315 | 2125 |
| 540 | 20250414 | 100800 | 739064209 | 4320 | 4320 | 4320 | 4320 | 617 |
| 541 | 20250414 | 100700 | 736398769 | 4325 | 4330 | 4330 | 4325 | 2161 |
| 542 | 20250414 | 100600 | 727046439 | 4330 | 4330 | 4330 | 4330 | 2 |
| 543 | 20250414 | 100500 | 727037779 | 4330 | 4330 | 4330 | 4330 | 0 |
| 544 | 20250414 | 100400 | 727037779 | 4330 | 4330 | 4335 | 4330 | 1243 |
| 545 | 20250414 | 100300 | 721655584 | 4335 | 4340 | 4340 | 4335 | 48 |
| 546 | 20250414 | 100200 | 721447499 | 4335 | 4335 | 4335 | 4335 | 152 |
| 547 | 20250414 | 100100 | 720788579 | 4335 | 4340 | 4340 | 4330 | 3220 |
| 548 | 20250414 | 100000 | 706830449 | 4335 | 4330 | 4335 | 4330 | 237 |
| 549 | 20250414 | 095900 | 705803599 | 4330 | 4330 | 4330 | 4325 | 893 |
| 550 | 20250414 | 095800 | 701937744 | 4345 | 4345 | 4345 | 4345 | 1 |
| 551 | 20250414 | 095700 | 701933399 | 4345 | 4335 | 4345 | 4335 | 54 |
| 552 | 20250414 | 095600 | 701699179 | 4335 | 4340 | 4345 | 4335 | 2913 |
| 553 | 20250414 | 095500 | 689062074 | 4340 | 4345 | 4345 | 4340 | 149 |
| 554 | 20250414 | 095400 | 688415209 | 4345 | 4340 | 4345 | 4340 | 697 |
| 555 | 20250414 | 095300 | 685387134 | 4350 | 4350 | 4350 | 4350 | 50 |
| 556 | 20250414 | 095200 | 685169634 | 4350 | 4345 | 4350 | 4345 | 281 |
| 557 | 20250414 | 095100 | 683948684 | 4345 | 4345 | 4350 | 4345 | 2481 |
| 558 | 20250414 | 095000 | 673168729 | 4345 | 4340 | 4350 | 4340 | 249 |
| 559 | 20250414 | 094900 | 672086824 | 4345 | 4340 | 4345 | 4340 | 329 |
| 560 | 20250414 | 094800 | 670658569 | 4345 | 4350 | 4350 | 4345 | 571 |
| 561 | 20250414 | 094700 | 668175824 | 4350 | 4350 | 4350 | 4345 | 278 |
| 562 | 20250414 | 094600 | 666967184 | 4350 | 4340 | 4350 | 4340 | 2 |
| 563 | 20250414 | 094500 | 666958494 | 4345 | 4340 | 4345 | 4340 | 141 |
| 564 | 20250414 | 094400 | 666346184 | 4350 | 4350 | 4350 | 4350 | 61 |
| 565 | 20250414 | 094300 | 666080834 | 4340 | 4345 | 4350 | 4340 | 3884 |
| 566 | 20250414 | 094200 | 649203229 | 4345 | 4350 | 4350 | 4345 | 403 |
| 567 | 20250414 | 094100 | 647452189 | 4345 | 4345 | 4345 | 4345 | 0 |
| 568 | 20250414 | 094000 | 647452189 | 4345 | 4340 | 4345 | 4340 | 314 |
| 569 | 20250414 | 093900 | 646088909 | 4340 | 4345 | 4345 | 4340 | 502 |
| 570 | 20250414 | 093800 | 643910219 | 4340 | 4340 | 4340 | 4340 | 130 |
| 571 | 20250414 | 093700 | 643346019 | 4340 | 4345 | 4350 | 4340 | 1284 |
| 572 | 20250414 | 093600 | 637770469 | 4345 | 4340 | 4345 | 4340 | 291 |
| 573 | 20250414 | 093500 | 636506489 | 4340 | 4340 | 4340 | 4330 | 106 |
| 574 | 20250414 | 093400 | 636047429 | 4330 | 4335 | 4340 | 4330 | 394 |
| 575 | 20250414 | 093300 | 634340259 | 4335 | 4340 | 4340 | 4335 | 183 |
| 576 | 20250414 | 093200 | 633546394 | 4345 | 4360 | 4365 | 4345 | 963 |
| 577 | 20250414 | 093100 | 629352479 | 4360 | 4360 | 4360 | 4355 | 434 |
| 578 | 20250414 | 093000 | 627460244 | 4360 | 4350 | 4360 | 4350 | 197 |
| 579 | 20250414 | 092900 | 626602544 | 4360 | 4375 | 4375 | 4360 | 613 |
| 580 | 20250414 | 092800 | 623928739 | 4375 | 4335 | 4375 | 4335 | 4207 |
| 581 | 20250414 | 092700 | 605654739 | 4340 | 4330 | 4340 | 4330 | 103 |
| 582 | 20250414 | 092600 | 605207834 | 4330 | 4330 | 4330 | 4325 | 1468 |
| 583 | 20250414 | 092500 | 598852724 | 4330 | 4330 | 4330 | 4315 | 705 |
| 584 | 20250414 | 092400 | 595804564 | 4330 | 4335 | 4340 | 4320 | 5258 |
| 585 | 20250414 | 092300 | 573053289 | 4335 | 4335 | 4340 | 4335 | 499 |
| 586 | 20250414 | 092200 | 570889374 | 4330 | 4340 | 4340 | 4330 | 2107 |
| 587 | 20250414 | 092100 | 561757459 | 4340 | 4340 | 4345 | 4330 | 1165 |
| 588 | 20250414 | 092000 | 556705229 | 4345 | 4330 | 4345 | 4330 | 2694 |
| 589 | 20250414 | 091900 | 545032844 | 4355 | 4380 | 4380 | 4320 | 10201 |
| 590 | 20250414 | 091800 | 500742359 | 4365 | 4385 | 4385 | 4365 | 9664 |
| 591 | 20250414 | 091700 | 458501119 | 4380 | 4380 | 4395 | 4380 | 1264 |
| 592 | 20250414 | 091600 | 452961979 | 4380 | 4380 | 4385 | 4375 | 2569 |
| 593 | 20250414 | 091500 | 441709584 | 4380 | 4390 | 4390 | 4375 | 1027 |
| 594 | 20250414 | 091400 | 437206699 | 4400 | 4375 | 4400 | 4375 | 3395 |
| 595 | 20250414 | 091300 | 422302154 | 4385 | 4385 | 4390 | 4380 | 2670 |
| 596 | 20250414 | 091200 | 410601899 | 4385 | 4390 | 4395 | 4385 | 3178 |
| 597 | 20250414 | 091100 | 396654929 | 4390 | 4390 | 4395 | 4390 | 806 |
| 598 | 20250414 | 091000 | 393116579 | 4390 | 4395 | 4400 | 4385 | 5374 |
| 599 | 20250414 | 090900 | 369504155 | 4395 | 4400 | 4410 | 4395 | 5133 |
| 600 | 20250414 | 090800 | 346920875 | 4400 | 4395 | 4405 | 4385 | 5373 |
| 601 | 20250414 | 090700 | 323301420 | 4390 | 4375 | 4395 | 4375 | 573 |
| 602 | 20250414 | 090600 | 320785810 | 4375 | 4380 | 4400 | 4370 | 4302 |
| 603 | 20250414 | 090500 | 301942500 | 4375 | 4385 | 4385 | 4360 | 1663 |
| 604 | 20250414 | 090400 | 294674100 | 4380 | 4385 | 4435 | 4380 | 13377 |
| 605 | 20250414 | 090300 | 235747845 | 4380 | 4335 | 4400 | 4335 | 9036 |
| 606 | 20250414 | 090200 | 196154665 | 4330 | 4350 | 4365 | 4325 | 6580 |
| 607 | 20250414 | 090100 | 167634440 | 4355 | 4355 | 4360 | 4320 | 4536 |
| 608 | 20250414 | 090000 | 147940980 | 4320 | 4335 | 4370 | 4320 | 34119 |