33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 193000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 3 | 20250414 | 192900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20250414 | 192800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20250414 | 192700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20250414 | 192600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20250414 | 192500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20250414 | 192400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20250414 | 192300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20250414 | 192200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20250414 | 192100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20250414 | 192000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20250414 | 191900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20250414 | 191800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20250414 | 191700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20250414 | 191600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20250414 | 191500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20250414 | 191400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20250414 | 191300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20250414 | 191200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20250414 | 191100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20250414 | 191000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20250414 | 190900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20250414 | 190800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20250414 | 190700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20250414 | 190600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20250414 | 190500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20250414 | 190400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20250414 | 190300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20250414 | 190200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20250414 | 190100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20250414 | 190000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 33 | 20250414 | 185900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20250414 | 185800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20250414 | 185700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20250414 | 185600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20250414 | 185500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20250414 | 185400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20250414 | 185300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20250414 | 185200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20250414 | 185100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20250414 | 185000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20250414 | 184900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20250414 | 184800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20250414 | 184700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20250414 | 184600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20250414 | 184500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20250414 | 184400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20250414 | 184300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20250414 | 184200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20250414 | 184100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20250414 | 184000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20250414 | 183900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20250414 | 183800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20250414 | 183700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20250414 | 183600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20250414 | 183500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20250414 | 183400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20250414 | 183300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20250414 | 183200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20250414 | 183100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20250414 | 183000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 63 | 20250414 | 182900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20250414 | 182800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20250414 | 182700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20250414 | 182600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20250414 | 182500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20250414 | 182400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20250414 | 182300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20250414 | 182200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20250414 | 182100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20250414 | 182000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20250414 | 181900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20250414 | 181800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20250414 | 181700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20250414 | 181600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20250414 | 181500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20250414 | 181400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20250414 | 181300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20250414 | 181200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20250414 | 181100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20250414 | 181000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20250414 | 180900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20250414 | 180800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20250414 | 180700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20250414 | 180600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20250414 | 180500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20250414 | 180400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20250414 | 180300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20250414 | 180200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20250414 | 180100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20250414 | 180000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 93 | 20250414 | 175900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20250414 | 175800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20250414 | 175700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20250414 | 175600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20250414 | 175500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20250414 | 175400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20250414 | 175300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20250414 | 175200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20250414 | 175100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20250414 | 175000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20250414 | 174900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20250414 | 174800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20250414 | 174700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20250414 | 174600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20250414 | 174500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20250414 | 174400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20250414 | 174300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20250414 | 174200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20250414 | 174100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20250414 | 174000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20250414 | 173900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20250414 | 173800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20250414 | 173700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20250414 | 173600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20250414 | 173500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20250414 | 173400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20250414 | 173300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20250414 | 173200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20250414 | 173100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20250414 | 173000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 123 | 20250414 | 172900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20250414 | 172800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20250414 | 172700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20250414 | 172600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20250414 | 172500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20250414 | 172400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20250414 | 172300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20250414 | 172200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20250414 | 172100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20250414 | 172000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20250414 | 171900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20250414 | 171800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20250414 | 171700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20250414 | 171600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20250414 | 171500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20250414 | 171400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20250414 | 171300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20250414 | 171200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20250414 | 171100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20250414 | 171000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20250414 | 170900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20250414 | 170800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20250414 | 170700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20250414 | 170600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20250414 | 170500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20250414 | 170400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20250414 | 170300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20250414 | 170200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20250414 | 170100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20250414 | 170000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 153 | 20250414 | 165900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20250414 | 165800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20250414 | 165700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20250414 | 165600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20250414 | 165500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20250414 | 165400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20250414 | 165300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20250414 | 165200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20250414 | 165100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20250414 | 165000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20250414 | 164900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20250414 | 164800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20250414 | 164700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20250414 | 164600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20250414 | 164500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20250414 | 164400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20250414 | 164300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20250414 | 164200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20250414 | 164100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20250414 | 164000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20250414 | 163900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20250414 | 163800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20250414 | 163700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20250414 | 163600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20250414 | 163500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20250414 | 163400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20250414 | 163300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20250414 | 163200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20250414 | 163100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20250414 | 163000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 183 | 20250414 | 162900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20250414 | 162800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20250414 | 162700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20250414 | 162600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20250414 | 162500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20250414 | 162400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20250414 | 162300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20250414 | 162200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20250414 | 162100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20250414 | 162000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20250414 | 161900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20250414 | 161800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20250414 | 161700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20250414 | 161600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20250414 | 161500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20250414 | 161400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20250414 | 161300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20250414 | 161200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20250414 | 161100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20250414 | 161000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20250414 | 160900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20250414 | 160800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20250414 | 160700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20250414 | 160600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20250414 | 160500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20250414 | 160400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20250414 | 160300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20250414 | 160200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20250414 | 160100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20250414 | 160000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 3964 |
| 213 | 20250414 | 155900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20250414 | 155800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20250414 | 155700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20250414 | 155600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20250414 | 155500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20250414 | 155400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20250414 | 155300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20250414 | 155200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20250414 | 155100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20250414 | 155000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20250414 | 154900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20250414 | 154800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20250414 | 154700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20250414 | 154600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20250414 | 154500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20250414 | 154400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20250414 | 154300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20250414 | 154200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20250414 | 154100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20250414 | 154000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20250414 | 153900 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20250414 | 153800 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20250414 | 153700 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20250414 | 153600 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20250414 | 153500 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20250414 | 153400 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20250414 | 153300 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20250414 | 153200 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20250414 | 153100 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20250414 | 153000 | 3013088625 | 48100 | 48100 | 48100 | 48100 | 7928 |
| 243 | 20250414 | 152900 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20250414 | 152800 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20250414 | 152700 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20250414 | 152600 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20250414 | 152500 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20250414 | 152400 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20250414 | 152300 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20250414 | 152200 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20250414 | 152100 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20250414 | 152000 | 2822420225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20250414 | 151900 | 2822420225 | 48100 | 48150 | 48150 | 48100 | 263 |
| 254 | 20250414 | 151800 | 2809758575 | 48150 | 48150 | 48150 | 48100 | 1142 |
| 255 | 20250414 | 151700 | 2754771925 | 48150 | 48150 | 48150 | 48100 | 141 |
| 256 | 20250414 | 151600 | 2747982825 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20250414 | 151500 | 2747982825 | 48100 | 48100 | 48100 | 48100 | 9 |
| 258 | 20250414 | 151400 | 2747549925 | 48100 | 48150 | 48150 | 48100 | 16 |
| 259 | 20250414 | 151300 | 2746780175 | 48125 | 48125 | 48125 | 48100 | 67 |
| 260 | 20250414 | 151200 | 2743556925 | 48100 | 48125 | 48125 | 48100 | 186 |
| 261 | 20250414 | 151100 | 2734606425 | 48100 | 48100 | 48100 | 48100 | 1 |
| 262 | 20250414 | 151000 | 2734558325 | 48100 | 48100 | 48100 | 48100 | 7 |
| 263 | 20250414 | 150900 | 2734221625 | 48125 | 48125 | 48125 | 48100 | 190 |
| 264 | 20250414 | 150800 | 2725081825 | 48125 | 48125 | 48125 | 48125 | 3 |
| 265 | 20250414 | 150700 | 2724937450 | 48150 | 48100 | 48150 | 48100 | 221 |
| 266 | 20250414 | 150600 | 2714299750 | 48150 | 48150 | 48150 | 48150 | 146 |
| 267 | 20250414 | 150500 | 2707269850 | 48150 | 48200 | 48200 | 48100 | 916 |
| 268 | 20250414 | 150400 | 2663138300 | 48200 | 48200 | 48200 | 48200 | 50 |
| 269 | 20250414 | 150300 | 2660728300 | 48200 | 48200 | 48200 | 48200 | 45 |
| 270 | 20250414 | 150200 | 2658559300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20250414 | 150100 | 2658559300 | 48200 | 48200 | 48200 | 48200 | 25 |
| 272 | 20250414 | 150000 | 2657354300 | 48150 | 48150 | 48150 | 48150 | 7 |
| 273 | 20250414 | 145900 | 2657017250 | 48200 | 48200 | 48200 | 48200 | 38 |
| 274 | 20250414 | 145800 | 2655185650 | 48150 | 48200 | 48200 | 48150 | 37 |
| 275 | 20250414 | 145700 | 2653402300 | 48150 | 48150 | 48150 | 48150 | 2 |
| 276 | 20250414 | 145600 | 2653306000 | 48200 | 48200 | 48200 | 48200 | 29 |
| 277 | 20250414 | 145500 | 2651908200 | 48100 | 48100 | 48200 | 48100 | 142 |
| 278 | 20250414 | 145400 | 2645066750 | 48150 | 48150 | 48150 | 48150 | 136 |
| 279 | 20250414 | 145300 | 2638518350 | 48150 | 48100 | 48150 | 48100 | 28 |
| 280 | 20250414 | 145200 | 2637171000 | 48150 | 48150 | 48150 | 48150 | 2 |
| 281 | 20250414 | 145100 | 2637074700 | 48100 | 48150 | 48150 | 48100 | 48 |
| 282 | 20250414 | 145000 | 2634763850 | 48150 | 48150 | 48150 | 48100 | 34 |
| 283 | 20250414 | 144900 | 2633127100 | 48150 | 48150 | 48150 | 48100 | 40 |
| 284 | 20250414 | 144800 | 2631201150 | 48150 | 48100 | 48150 | 48100 | 7 |
| 285 | 20250414 | 144700 | 2630864400 | 48100 | 48150 | 48150 | 48100 | 215 |
| 286 | 20250414 | 144600 | 2620512450 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20250414 | 144500 | 2620512450 | 48150 | 48150 | 48150 | 48150 | 2 |
| 288 | 20250414 | 144400 | 2620416150 | 48200 | 48200 | 48200 | 48200 | 86 |
| 289 | 20250414 | 144300 | 2616270950 | 48200 | 48100 | 48200 | 48100 | 2 |
| 290 | 20250414 | 144200 | 2616174650 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20250414 | 144100 | 2616174650 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20250414 | 144000 | 2616174650 | 48050 | 48050 | 48050 | 48050 | 67 |
| 293 | 20250414 | 143900 | 2612955300 | 48050 | 48150 | 48150 | 48050 | 269 |
| 294 | 20250414 | 143800 | 2600011650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 295 | 20250414 | 143700 | 2600011650 | 48150 | 48150 | 48150 | 48150 | 7 |
| 296 | 20250414 | 143600 | 2599674600 | 48150 | 48250 | 48250 | 48150 | 319 |
| 297 | 20250414 | 143500 | 2584283950 | 48250 | 48275 | 48275 | 48250 | 42 |
| 298 | 20250414 | 143400 | 2582257025 | 48300 | 48300 | 48300 | 48300 | 72 |
| 299 | 20250414 | 143300 | 2578779425 | 48275 | 48300 | 48300 | 48275 | 32 |
| 300 | 20250414 | 143200 | 2577233900 | 48300 | 48300 | 48300 | 48300 | 29 |
| 301 | 20250414 | 143100 | 2575833200 | 48250 | 48250 | 48250 | 48250 | 8 |
| 302 | 20250414 | 143000 | 2575447200 | 48250 | 48300 | 48300 | 48250 | 165 |
| 303 | 20250414 | 142900 | 2567478050 | 48300 | 48300 | 48300 | 48300 | 190 |
| 304 | 20250414 | 142800 | 2558301050 | 48300 | 48300 | 48300 | 48300 | 4 |
| 305 | 20250414 | 142700 | 2558107850 | 48300 | 48300 | 48300 | 48250 | 40 |
| 306 | 20250414 | 142600 | 2556176150 | 48250 | 48300 | 48350 | 48250 | 23 |
| 307 | 20250414 | 142500 | 2555064900 | 48300 | 48300 | 48300 | 48300 | 32 |
| 308 | 20250414 | 142400 | 2553519300 | 48300 | 48300 | 48300 | 48300 | 183 |
| 309 | 20250414 | 142300 | 2544680400 | 48350 | 48350 | 48350 | 48300 | 82 |
| 310 | 20250414 | 142200 | 2540717350 | 48300 | 48300 | 48300 | 48300 | 1 |
| 311 | 20250414 | 142100 | 2540669050 | 48300 | 48350 | 48350 | 48300 | 14 |
| 312 | 20250414 | 142000 | 2539992200 | 48300 | 48300 | 48350 | 48300 | 69 |
| 313 | 20250414 | 141900 | 2536658300 | 48350 | 48300 | 48350 | 48300 | 116 |
| 314 | 20250414 | 141800 | 2531051650 | 48300 | 48350 | 48350 | 48300 | 57 |
| 315 | 20250414 | 141700 | 2528295900 | 48300 | 48300 | 48350 | 48300 | 439 |
| 316 | 20250414 | 141600 | 2507091850 | 48250 | 48300 | 48300 | 48250 | 201 |
| 317 | 20250414 | 141500 | 2497383600 | 48300 | 48300 | 48300 | 48300 | 77 |
| 318 | 20250414 | 141400 | 2493664500 | 48300 | 48250 | 48300 | 48250 | 214 |
| 319 | 20250414 | 141300 | 2483336500 | 48250 | 48250 | 48250 | 48250 | 300 |
| 320 | 20250414 | 141200 | 2468861500 | 48250 | 48250 | 48250 | 48250 | 180 |
| 321 | 20250414 | 141100 | 2460176500 | 48200 | 48200 | 48250 | 48200 | 124 |
| 322 | 20250414 | 141000 | 2454199650 | 48200 | 48200 | 48200 | 48200 | 42 |
| 323 | 20250414 | 140900 | 2452175250 | 48200 | 48200 | 48200 | 48200 | 350 |
| 324 | 20250414 | 140800 | 2435305250 | 48200 | 48200 | 48200 | 48150 | 41 |
| 325 | 20250414 | 140700 | 2433329100 | 48200 | 48200 | 48200 | 48200 | 140 |
| 326 | 20250414 | 140600 | 2426581100 | 48200 | 48150 | 48250 | 48150 | 1098 |
| 327 | 20250414 | 140500 | 2373686400 | 48150 | 48150 | 48150 | 48150 | 60 |
| 328 | 20250414 | 140400 | 2370797400 | 48150 | 48100 | 48150 | 48100 | 25 |
| 329 | 20250414 | 140300 | 2369594650 | 48100 | 48100 | 48100 | 48100 | 0 |
| 330 | 20250414 | 140200 | 2369594650 | 48100 | 48100 | 48100 | 48100 | 10 |
| 331 | 20250414 | 140100 | 2369113650 | 48100 | 48100 | 48100 | 48100 | 3 |
| 332 | 20250414 | 140000 | 2368969350 | 48100 | 48100 | 48100 | 48100 | 951 |
| 333 | 20250414 | 135900 | 2323226250 | 48100 | 48100 | 48100 | 48100 | 43 |
| 334 | 20250414 | 135800 | 2321157950 | 48100 | 48100 | 48100 | 48100 | 1 |
| 335 | 20250414 | 135700 | 2321109850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 336 | 20250414 | 135600 | 2321109850 | 48100 | 48100 | 48100 | 48100 | 3 |
| 337 | 20250414 | 135500 | 2320965550 | 48100 | 48050 | 48100 | 48050 | 6 |
| 338 | 20250414 | 135400 | 2320677150 | 48100 | 48100 | 48100 | 48100 | 32 |
| 339 | 20250414 | 135300 | 2319137950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 340 | 20250414 | 135200 | 2319137950 | 48050 | 48050 | 48050 | 48050 | 1 |
| 341 | 20250414 | 135100 | 2319089900 | 48100 | 48100 | 48100 | 48100 | 1 |
| 342 | 20250414 | 135000 | 2319041800 | 48050 | 48100 | 48100 | 48050 | 40 |
| 343 | 20250414 | 134900 | 2317118250 | 48100 | 48075 | 48100 | 48075 | 107 |
| 344 | 20250414 | 134800 | 2311972925 | 48100 | 48050 | 48100 | 48050 | 63 |
| 345 | 20250414 | 134700 | 2308944375 | 48050 | 48050 | 48050 | 48050 | 0 |
| 346 | 20250414 | 134600 | 2308944375 | 48050 | 48075 | 48100 | 48050 | 165 |
| 347 | 20250414 | 134500 | 2301011225 | 48100 | 48100 | 48100 | 48100 | 42 |
| 348 | 20250414 | 134400 | 2298991025 | 48100 | 48050 | 48100 | 48050 | 32 |
| 349 | 20250414 | 134300 | 2297452175 | 48100 | 48100 | 48100 | 48100 | 25 |
| 350 | 20250414 | 134200 | 2296249675 | 48100 | 48100 | 48100 | 48100 | 0 |
| 351 | 20250414 | 134100 | 2296249675 | 48100 | 48100 | 48100 | 48100 | 25 |
| 352 | 20250414 | 134000 | 2295047175 | 48100 | 48100 | 48100 | 48100 | 35 |
| 353 | 20250414 | 133900 | 2293363675 | 48050 | 48050 | 48050 | 48050 | 29 |
| 354 | 20250414 | 133800 | 2291970225 | 48100 | 48100 | 48100 | 48100 | 31 |
| 355 | 20250414 | 133700 | 2290479125 | 48100 | 48100 | 48100 | 48100 | 30 |
| 356 | 20250414 | 133600 | 2289036125 | 48050 | 48050 | 48050 | 48050 | 22 |
| 357 | 20250414 | 133500 | 2287979025 | 48050 | 48050 | 48050 | 48050 | 34 |
| 358 | 20250414 | 133400 | 2286345325 | 48000 | 48000 | 48000 | 48000 | 95 |
| 359 | 20250414 | 133300 | 2281785325 | 48000 | 48000 | 48000 | 48000 | 13 |
| 360 | 20250414 | 133200 | 2281161325 | 48000 | 48000 | 48000 | 48000 | 318 |
| 361 | 20250414 | 133100 | 2265897325 | 47950 | 47950 | 47950 | 47950 | 199 |
| 362 | 20250414 | 133000 | 2256355275 | 47900 | 47900 | 47900 | 47900 | 176 |
| 363 | 20250414 | 132900 | 2247924875 | 47950 | 47950 | 47950 | 47950 | 2 |
| 364 | 20250414 | 132800 | 2247828975 | 47900 | 47900 | 47900 | 47900 | 0 |
| 365 | 20250414 | 132700 | 2247828975 | 47900 | 47900 | 47900 | 47900 | 64 |
| 366 | 20250414 | 132600 | 2244763375 | 47850 | 47850 | 47850 | 47850 | 161 |
| 367 | 20250414 | 132500 | 2237059525 | 47900 | 47900 | 47900 | 47900 | 2 |
| 368 | 20250414 | 132400 | 2236963725 | 47950 | 47950 | 47950 | 47950 | 7 |
| 369 | 20250414 | 132300 | 2236628075 | 47950 | 47950 | 47950 | 47950 | 0 |
| 370 | 20250414 | 132200 | 2236628075 | 47950 | 47950 | 47950 | 47950 | 1 |
| 371 | 20250414 | 132100 | 2236580125 | 47900 | 47900 | 47900 | 47900 | 1 |
| 372 | 20250414 | 132000 | 2236532225 | 47950 | 47900 | 47950 | 47900 | 303 |
| 373 | 20250414 | 131900 | 2222013175 | 47900 | 47900 | 47900 | 47900 | 206 |
| 374 | 20250414 | 131800 | 2212145775 | 47850 | 47850 | 47850 | 47850 | 12 |
| 375 | 20250414 | 131700 | 2211571575 | 47850 | 47900 | 47900 | 47850 | 323 |
| 376 | 20250414 | 131600 | 2196109375 | 47900 | 47900 | 47900 | 47900 | 1 |
| 377 | 20250414 | 131500 | 2196061475 | 47900 | 47900 | 47950 | 47900 | 296 |
| 378 | 20250414 | 131400 | 2181882925 | 47950 | 47950 | 47950 | 47950 | 131 |
| 379 | 20250414 | 131300 | 2175601475 | 48000 | 48000 | 48000 | 48000 | 201 |
| 380 | 20250414 | 131200 | 2165953475 | 48000 | 48000 | 48000 | 48000 | 7 |
| 381 | 20250414 | 131100 | 2165617475 | 48000 | 48000 | 48000 | 48000 | 8 |
| 382 | 20250414 | 131000 | 2165233475 | 48000 | 48000 | 48000 | 48000 | 0 |
| 383 | 20250414 | 130900 | 2165233475 | 48000 | 48000 | 48000 | 48000 | 26 |
| 384 | 20250414 | 130800 | 2163985475 | 48000 | 48000 | 48000 | 48000 | 0 |
| 385 | 20250414 | 130700 | 2163985475 | 48000 | 48000 | 48000 | 48000 | 0 |
| 386 | 20250414 | 130600 | 2163985475 | 48000 | 47950 | 48000 | 47950 | 13 |
| 387 | 20250414 | 130500 | 2163361875 | 48000 | 48000 | 48000 | 48000 | 185 |
| 388 | 20250414 | 130400 | 2154481875 | 48050 | 48050 | 48050 | 48050 | 26 |
| 389 | 20250414 | 130300 | 2153232575 | 48050 | 48050 | 48050 | 48050 | 1 |
| 390 | 20250414 | 130200 | 2153184525 | 48050 | 48050 | 48050 | 48050 | 0 |
| 391 | 20250414 | 130100 | 2153184525 | 48050 | 48050 | 48050 | 48050 | 0 |
| 392 | 20250414 | 130000 | 2153184525 | 48050 | 48050 | 48050 | 48050 | 1 |
| 393 | 20250414 | 125900 | 2153136475 | 48050 | 48050 | 48050 | 48050 | 1 |
| 394 | 20250414 | 125800 | 2153088425 | 48000 | 48050 | 48050 | 48000 | 5 |
| 395 | 20250414 | 125700 | 2152848375 | 48050 | 48050 | 48050 | 48050 | 0 |
| 396 | 20250414 | 125600 | 2152848375 | 48050 | 48050 | 48050 | 48050 | 0 |
| 397 | 20250414 | 125500 | 2152848375 | 48050 | 48050 | 48050 | 48050 | 15 |
| 398 | 20250414 | 125400 | 2152127625 | 48050 | 48050 | 48050 | 48050 | 0 |
| 399 | 20250414 | 125300 | 2152127625 | 48050 | 48050 | 48050 | 48050 | 0 |
| 400 | 20250414 | 125200 | 2152127625 | 48050 | 48050 | 48050 | 48050 | 1 |
| 401 | 20250414 | 125100 | 2152079575 | 48000 | 48000 | 48000 | 48000 | 1 |
| 402 | 20250414 | 125000 | 2152031575 | 48000 | 48050 | 48050 | 48000 | 8 |
| 403 | 20250414 | 124900 | 2151647225 | 48050 | 48050 | 48050 | 48050 | 0 |
| 404 | 20250414 | 124800 | 2151647225 | 48050 | 48050 | 48050 | 48050 | 0 |
| 405 | 20250414 | 124700 | 2151647225 | 48050 | 48050 | 48050 | 48050 | 3 |
| 406 | 20250414 | 124600 | 2151503075 | 48050 | 48000 | 48050 | 48000 | 3 |
| 407 | 20250414 | 124500 | 2151358975 | 47900 | 48050 | 48050 | 47900 | 108 |
| 408 | 20250414 | 124400 | 2146178475 | 48050 | 48050 | 48050 | 48050 | 1 |
| 409 | 20250414 | 124300 | 2146130425 | 48050 | 48050 | 48050 | 48050 | 0 |
| 410 | 20250414 | 124200 | 2146130425 | 48050 | 48050 | 48050 | 48000 | 31 |
| 411 | 20250414 | 124100 | 2144640975 | 48050 | 48050 | 48050 | 48050 | 2 |
| 412 | 20250414 | 124000 | 2144544875 | 48050 | 48050 | 48050 | 48050 | 0 |
| 413 | 20250414 | 123900 | 2144544875 | 48050 | 48050 | 48050 | 48050 | 0 |
| 414 | 20250414 | 123800 | 2144544875 | 48050 | 48050 | 48050 | 48050 | 10 |
| 415 | 20250414 | 123700 | 2144064375 | 48050 | 48050 | 48050 | 48050 | 50 |
| 416 | 20250414 | 123600 | 2141661875 | 48050 | 48050 | 48050 | 48050 | 1 |
| 417 | 20250414 | 123500 | 2141613825 | 48050 | 48050 | 48050 | 48050 | 35 |
| 418 | 20250414 | 123400 | 2139932075 | 48050 | 48050 | 48050 | 48050 | 0 |
| 419 | 20250414 | 123300 | 2139932075 | 48050 | 48050 | 48050 | 48050 | 10 |
| 420 | 20250414 | 123200 | 2139451575 | 48050 | 48050 | 48050 | 48050 | 11 |
| 421 | 20250414 | 123100 | 2138923025 | 48050 | 48050 | 48050 | 48050 | 0 |
| 422 | 20250414 | 123000 | 2138923025 | 48050 | 48050 | 48050 | 48050 | 204 |
| 423 | 20250414 | 122900 | 2129120825 | 48050 | 48000 | 48050 | 47900 | 362 |
| 424 | 20250414 | 122800 | 2111749575 | 48050 | 48050 | 48050 | 48050 | 0 |
| 425 | 20250414 | 122700 | 2111749575 | 48050 | 48000 | 48050 | 48000 | 105 |
| 426 | 20250414 | 122600 | 2106706925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 427 | 20250414 | 122500 | 2106706925 | 48000 | 48000 | 48000 | 48000 | 17 |
| 428 | 20250414 | 122400 | 2105890925 | 48000 | 48000 | 48000 | 48000 | 0 |
| 429 | 20250414 | 122300 | 2105890925 | 48000 | 48000 | 48000 | 48000 | 8 |
| 430 | 20250414 | 122200 | 2105506925 | 48000 | 48000 | 48000 | 48000 | 22 |
| 431 | 20250414 | 122100 | 2104450925 | 48000 | 48000 | 48000 | 48000 | 16 |
| 432 | 20250414 | 122000 | 2103682925 | 48050 | 48050 | 48050 | 48050 | 3 |
| 433 | 20250414 | 121900 | 2103538775 | 48000 | 48000 | 48000 | 48000 | 1 |
| 434 | 20250414 | 121800 | 2103490775 | 48050 | 48050 | 48050 | 48050 | 0 |
| 435 | 20250414 | 121700 | 2103490775 | 48050 | 48050 | 48050 | 48050 | 9 |
| 436 | 20250414 | 121600 | 2103058325 | 48050 | 48050 | 48050 | 48050 | 5 |
| 437 | 20250414 | 121500 | 2102818075 | 48050 | 48050 | 48050 | 48050 | 0 |
| 438 | 20250414 | 121400 | 2102818075 | 48050 | 48050 | 48050 | 48050 | 1 |
| 439 | 20250414 | 121300 | 2102770025 | 48000 | 48000 | 48000 | 48000 | 16 |
| 440 | 20250414 | 121200 | 2102002025 | 48050 | 48050 | 48050 | 48050 | 1 |
| 441 | 20250414 | 121100 | 2101953975 | 48050 | 48050 | 48050 | 48050 | 0 |
| 442 | 20250414 | 121000 | 2101953975 | 48050 | 48050 | 48050 | 48000 | 62 |
| 443 | 20250414 | 120900 | 2098974925 | 48000 | 48050 | 48050 | 48000 | 202 |
| 444 | 20250414 | 120800 | 2089272575 | 48100 | 48100 | 48100 | 48100 | 4 |
| 445 | 20250414 | 120700 | 2089080175 | 48050 | 48050 | 48050 | 48050 | 2 |
| 446 | 20250414 | 120600 | 2088984075 | 48100 | 48100 | 48100 | 48100 | 0 |
| 447 | 20250414 | 120500 | 2088984075 | 48100 | 48100 | 48100 | 48100 | 0 |
| 448 | 20250414 | 120400 | 2088984075 | 48100 | 48100 | 48100 | 48100 | 1 |
| 449 | 20250414 | 120300 | 2088935975 | 48100 | 48100 | 48100 | 48100 | 0 |
| 450 | 20250414 | 120200 | 2088935975 | 48100 | 48100 | 48100 | 48100 | 0 |
| 451 | 20250414 | 120100 | 2088935975 | 48100 | 48100 | 48100 | 48100 | 1 |
| 452 | 20250414 | 120000 | 2088887875 | 48050 | 48050 | 48050 | 48050 | 0 |
| 453 | 20250414 | 115900 | 2088887875 | 48050 | 48050 | 48050 | 48050 | 0 |
| 454 | 20250414 | 115800 | 2088887875 | 48050 | 48050 | 48050 | 48050 | 1 |
| 455 | 20250414 | 115700 | 2088839825 | 48050 | 48050 | 48050 | 48050 | 40 |
| 456 | 20250414 | 115600 | 2086917825 | 48050 | 48050 | 48050 | 48050 | 1 |
| 457 | 20250414 | 115500 | 2086869775 | 48050 | 48050 | 48050 | 48050 | 2 |
| 458 | 20250414 | 115400 | 2086773675 | 48050 | 48050 | 48050 | 48050 | 2 |
| 459 | 20250414 | 115300 | 2086677575 | 48050 | 48050 | 48050 | 48050 | 0 |
| 460 | 20250414 | 115200 | 2086677575 | 48050 | 48050 | 48050 | 48050 | 11 |
| 461 | 20250414 | 115100 | 2086149025 | 48050 | 48050 | 48050 | 48050 | 84 |
| 462 | 20250414 | 115000 | 2082112825 | 48050 | 48050 | 48050 | 48050 | 119 |
| 463 | 20250414 | 114900 | 2076394875 | 48050 | 48100 | 48100 | 48050 | 51 |
| 464 | 20250414 | 114800 | 2073944275 | 48050 | 48050 | 48050 | 48050 | 20 |
| 465 | 20250414 | 114700 | 2072983275 | 48100 | 48100 | 48100 | 48100 | 0 |
| 466 | 20250414 | 114600 | 2072983275 | 48100 | 48100 | 48100 | 48100 | 1 |
| 467 | 20250414 | 114500 | 2072935175 | 48050 | 48100 | 48100 | 48050 | 28 |
| 468 | 20250414 | 114400 | 2071589225 | 48100 | 48100 | 48100 | 48100 | 0 |
| 469 | 20250414 | 114300 | 2071589225 | 48100 | 48100 | 48100 | 48100 | 4 |
| 470 | 20250414 | 114200 | 2071396825 | 48050 | 48050 | 48050 | 48050 | 5 |
| 471 | 20250414 | 114100 | 2071156575 | 48050 | 48050 | 48050 | 48050 | 2 |
| 472 | 20250414 | 114000 | 2071060475 | 48050 | 48050 | 48050 | 48050 | 72 |
| 473 | 20250414 | 113900 | 2067600875 | 48050 | 48100 | 48100 | 48050 | 242 |
| 474 | 20250414 | 113800 | 2055972425 | 48050 | 48050 | 48050 | 48050 | 105 |
| 475 | 20250414 | 113700 | 2050927175 | 48100 | 48100 | 48100 | 48100 | 0 |
| 476 | 20250414 | 113600 | 2050927175 | 48100 | 48050 | 48100 | 48050 | 21 |
| 477 | 20250414 | 113500 | 2049918075 | 48100 | 48050 | 48100 | 48050 | 6 |
| 478 | 20250414 | 113400 | 2049629725 | 48050 | 48050 | 48050 | 48050 | 1 |
| 479 | 20250414 | 113300 | 2049581675 | 48100 | 48100 | 48100 | 48100 | 21 |
| 480 | 20250414 | 113200 | 2048571575 | 48100 | 48100 | 48100 | 48100 | 163 |
| 481 | 20250414 | 113100 | 2040731275 | 48100 | 48100 | 48100 | 48100 | 40 |
| 482 | 20250414 | 113000 | 2038807275 | 48100 | 48100 | 48100 | 48100 | 63 |
| 483 | 20250414 | 112900 | 2035776975 | 48150 | 48150 | 48150 | 48150 | 1 |
| 484 | 20250414 | 112800 | 2035728825 | 48150 | 48100 | 48150 | 48100 | 59 |
| 485 | 20250414 | 112700 | 2032888025 | 48150 | 48150 | 48150 | 48150 | 1 |
| 486 | 20250414 | 112600 | 2032839875 | 48100 | 48100 | 48100 | 48100 | 39 |
| 487 | 20250414 | 112500 | 2030963975 | 48150 | 48150 | 48150 | 48150 | 100 |
| 488 | 20250414 | 112400 | 2026148975 | 48100 | 48100 | 48100 | 48100 | 4 |
| 489 | 20250414 | 112300 | 2025956575 | 48100 | 48150 | 48150 | 48100 | 2 |
| 490 | 20250414 | 112200 | 2025860325 | 48100 | 48100 | 48100 | 48100 | 0 |
| 491 | 20250414 | 112100 | 2025860325 | 48100 | 48150 | 48150 | 48100 | 259 |
| 492 | 20250414 | 112000 | 2013402375 | 48150 | 48100 | 48150 | 48100 | 12 |
| 493 | 20250414 | 111900 | 2012824625 | 48150 | 48150 | 48150 | 48100 | 81 |
| 494 | 20250414 | 111800 | 2008924975 | 48150 | 48150 | 48150 | 48150 | 307 |
| 495 | 20250414 | 111700 | 1994142925 | 48150 | 48150 | 48150 | 48150 | 3 |
| 496 | 20250414 | 111600 | 1993998475 | 48150 | 48150 | 48150 | 48150 | 53 |
| 497 | 20250414 | 111500 | 1991446525 | 48100 | 48100 | 48100 | 48100 | 1 |
| 498 | 20250414 | 111400 | 1991398425 | 48100 | 48100 | 48100 | 48100 | 0 |
| 499 | 20250414 | 111300 | 1991398425 | 48100 | 48100 | 48100 | 48100 | 26 |
| 500 | 20250414 | 111200 | 1990147825 | 48100 | 48100 | 48100 | 48100 | 10 |
| 501 | 20250414 | 111100 | 1989666825 | 48100 | 48100 | 48100 | 48100 | 64 |
| 502 | 20250414 | 111000 | 1986588425 | 48100 | 48100 | 48100 | 48100 | 3 |
| 503 | 20250414 | 110900 | 1986444125 | 48100 | 48100 | 48100 | 48100 | 33 |
| 504 | 20250414 | 110800 | 1984856825 | 48100 | 48100 | 48100 | 48050 | 157 |
| 505 | 20250414 | 110700 | 1977305375 | 48100 | 48050 | 48100 | 48050 | 22 |
| 506 | 20250414 | 110600 | 1976247225 | 48050 | 48100 | 48100 | 48050 | 196 |
| 507 | 20250414 | 110500 | 1966828725 | 48050 | 48050 | 48050 | 48050 | 21 |
| 508 | 20250414 | 110400 | 1965819675 | 48050 | 48050 | 48050 | 48050 | 174 |
| 509 | 20250414 | 110300 | 1957458975 | 48050 | 48050 | 48050 | 48050 | 0 |
| 510 | 20250414 | 110200 | 1957458975 | 48050 | 48050 | 48100 | 48050 | 265 |
| 511 | 20250414 | 110100 | 1944725625 | 48100 | 48100 | 48100 | 48050 | 36 |
| 512 | 20250414 | 110000 | 1942994375 | 48100 | 48050 | 48100 | 48050 | 52 |
| 513 | 20250414 | 105900 | 1940493275 | 48100 | 48100 | 48100 | 48050 | 42 |
| 514 | 20250414 | 105800 | 1938475075 | 48100 | 48100 | 48100 | 48100 | 0 |
| 515 | 20250414 | 105700 | 1938475075 | 48100 | 48100 | 48100 | 48100 | 11 |
| 516 | 20250414 | 105600 | 1937945975 | 48100 | 48100 | 48100 | 48100 | 0 |
| 517 | 20250414 | 105500 | 1937945975 | 48100 | 48050 | 48100 | 48050 | 4 |
| 518 | 20250414 | 105400 | 1937753625 | 48050 | 48050 | 48100 | 48050 | 51 |
| 519 | 20250414 | 105300 | 1935301675 | 48100 | 48100 | 48100 | 48100 | 5 |
| 520 | 20250414 | 105200 | 1935061175 | 48100 | 48050 | 48100 | 48050 | 89 |
| 521 | 20250414 | 105100 | 1930781575 | 48050 | 48100 | 48100 | 48050 | 90 |
| 522 | 20250414 | 105000 | 1926456725 | 48100 | 48100 | 48100 | 48050 | 59 |
| 523 | 20250414 | 104900 | 1923621625 | 48050 | 48100 | 48100 | 48050 | 95 |
| 524 | 20250414 | 104800 | 1919054375 | 48050 | 48050 | 48050 | 48050 | 10 |
| 525 | 20250414 | 104700 | 1918573875 | 47900 | 48100 | 48100 | 47900 | 954 |
| 526 | 20250414 | 104600 | 1872745225 | 48150 | 48100 | 48150 | 48100 | 10 |
| 527 | 20250414 | 104500 | 1872263775 | 48100 | 48050 | 48100 | 48050 | 138 |
| 528 | 20250414 | 104400 | 1865626025 | 48100 | 48100 | 48100 | 48100 | 187 |
| 529 | 20250414 | 104300 | 1856631325 | 48150 | 48150 | 48200 | 48150 | 130 |
| 530 | 20250414 | 104200 | 1850371075 | 48150 | 48150 | 48150 | 48150 | 5 |
| 531 | 20250414 | 104100 | 1850130325 | 48150 | 48150 | 48150 | 48150 | 245 |
| 532 | 20250414 | 104000 | 1838333575 | 48150 | 48150 | 48200 | 48150 | 33 |
| 533 | 20250414 | 103900 | 1836744575 | 48200 | 48200 | 48200 | 48150 | 267 |
| 534 | 20250414 | 103800 | 1823875225 | 48200 | 48150 | 48250 | 48150 | 712 |
| 535 | 20250414 | 103700 | 1789572475 | 48150 | 48150 | 48150 | 48150 | 2 |
| 536 | 20250414 | 103600 | 1789476175 | 48150 | 48000 | 48200 | 48000 | 818 |
| 537 | 20250414 | 103500 | 1750137825 | 48000 | 47950 | 48000 | 47950 | 73 |
| 538 | 20250414 | 103400 | 1746636925 | 48000 | 47950 | 48000 | 47950 | 16 |
| 539 | 20250414 | 103300 | 1745869325 | 48000 | 48000 | 48000 | 48000 | 39 |
| 540 | 20250414 | 103200 | 1743997325 | 47950 | 48000 | 48000 | 47950 | 11 |
| 541 | 20250414 | 103100 | 1743469825 | 48000 | 47950 | 48000 | 47950 | 78 |
| 542 | 20250414 | 103000 | 1739726075 | 47950 | 48000 | 48000 | 47950 | 10 |
| 543 | 20250414 | 102900 | 1739246175 | 48050 | 48050 | 48050 | 48000 | 17 |
| 544 | 20250414 | 102800 | 1738429925 | 48100 | 48000 | 48100 | 48000 | 208 |
| 545 | 20250414 | 102700 | 1728445325 | 47950 | 48000 | 48100 | 47950 | 473 |
| 546 | 20250414 | 102600 | 1705743625 | 48000 | 48000 | 48100 | 48000 | 253 |
| 547 | 20250414 | 102500 | 1693597075 | 48000 | 47950 | 48100 | 47950 | 174 |
| 548 | 20250414 | 102400 | 1685241025 | 47950 | 47950 | 47950 | 47900 | 354 |
| 549 | 20250414 | 102300 | 1668278425 | 47950 | 48000 | 48000 | 47950 | 140 |
| 550 | 20250414 | 102200 | 1661561475 | 48000 | 48000 | 48000 | 47950 | 112 |
| 551 | 20250414 | 102100 | 1656187525 | 48000 | 47950 | 48000 | 47950 | 77 |
| 552 | 20250414 | 102000 | 1652494825 | 47850 | 47850 | 48050 | 47850 | 2011 |
| 553 | 20250414 | 101900 | 1555996975 | 47800 | 47800 | 47800 | 47800 | 49 |
| 554 | 20250414 | 101800 | 1553654775 | 47850 | 47850 | 47850 | 47850 | 302 |
| 555 | 20250414 | 101700 | 1539204075 | 47850 | 47800 | 47850 | 47800 | 137 |
| 556 | 20250414 | 101600 | 1532649425 | 47800 | 47800 | 47800 | 47800 | 6 |
| 557 | 20250414 | 101500 | 1532362625 | 47700 | 47750 | 47800 | 47700 | 45 |
| 558 | 20250414 | 101400 | 1530213425 | 47800 | 47800 | 47800 | 47800 | 65 |
| 559 | 20250414 | 101300 | 1527106425 | 47700 | 47700 | 47700 | 47700 | 0 |
| 560 | 20250414 | 101200 | 1527106425 | 47700 | 47700 | 47700 | 47700 | 0 |
| 561 | 20250414 | 101100 | 1527106425 | 47700 | 47800 | 47800 | 47700 | 35 |
| 562 | 20250414 | 101000 | 1525435075 | 47800 | 47800 | 47800 | 47800 | 12 |
| 563 | 20250414 | 100900 | 1524861475 | 47850 | 47850 | 47850 | 47850 | 6 |
| 564 | 20250414 | 100800 | 1524574375 | 47850 | 47800 | 47850 | 47800 | 213 |
| 565 | 20250414 | 100700 | 1514391175 | 47750 | 47750 | 47750 | 47750 | 0 |
| 566 | 20250414 | 100600 | 1514391175 | 47750 | 47750 | 47750 | 47750 | 43 |
| 567 | 20250414 | 100500 | 1512337925 | 47750 | 47750 | 47750 | 47750 | 19 |
| 568 | 20250414 | 100400 | 1511430675 | 47600 | 47750 | 47750 | 47600 | 43 |
| 569 | 20250414 | 100300 | 1509383725 | 47600 | 47550 | 47750 | 47550 | 124 |
| 570 | 20250414 | 100200 | 1503481425 | 47600 | 47550 | 47600 | 47550 | 53 |
| 571 | 20250414 | 100100 | 1500960775 | 47550 | 47600 | 47750 | 47500 | 479 |
| 572 | 20250414 | 100000 | 1478179825 | 47600 | 47700 | 47700 | 47550 | 687 |
| 573 | 20250414 | 095900 | 1445497275 | 47550 | 47550 | 47550 | 47550 | 152 |
| 574 | 20250414 | 095800 | 1438269675 | 47550 | 47550 | 47550 | 47550 | 0 |
| 575 | 20250414 | 095700 | 1438269675 | 47550 | 47600 | 47700 | 47550 | 435 |
| 576 | 20250414 | 095600 | 1417562725 | 47650 | 47650 | 47700 | 47650 | 91 |
| 577 | 20250414 | 095500 | 1413226425 | 47600 | 47650 | 47650 | 47600 | 594 |
| 578 | 20250414 | 095400 | 1384950425 | 47600 | 47650 | 47650 | 47600 | 352 |
| 579 | 20250414 | 095300 | 1368180425 | 47650 | 47750 | 47750 | 47650 | 436 |
| 580 | 20250414 | 095200 | 1347387725 | 47700 | 47750 | 47750 | 47700 | 38 |
| 581 | 20250414 | 095100 | 1345573475 | 47750 | 47750 | 47750 | 47750 | 5 |
| 582 | 20250414 | 095000 | 1345334725 | 47750 | 47800 | 47800 | 47700 | 425 |
| 583 | 20250414 | 094900 | 1325061875 | 47750 | 47750 | 47800 | 47750 | 408 |
| 584 | 20250414 | 094800 | 1305579775 | 47750 | 47750 | 47800 | 47700 | 508 |
| 585 | 20250414 | 094700 | 1281323675 | 47750 | 47750 | 47750 | 47750 | 10 |
| 586 | 20250414 | 094600 | 1280846175 | 47800 | 47800 | 47850 | 47800 | 44 |
| 587 | 20250414 | 094500 | 1278742825 | 47800 | 47800 | 47800 | 47750 | 564 |
| 588 | 20250414 | 094400 | 1251787025 | 47800 | 47800 | 47800 | 47800 | 21 |
| 589 | 20250414 | 094300 | 1250783225 | 47850 | 47850 | 47850 | 47850 | 27 |
| 590 | 20250414 | 094200 | 1249491275 | 47850 | 47850 | 47850 | 47850 | 494 |
| 591 | 20250414 | 094100 | 1225853375 | 47850 | 47850 | 47850 | 47800 | 105 |
| 592 | 20250414 | 094000 | 1220829225 | 47850 | 47850 | 47900 | 47850 | 462 |
| 593 | 20250414 | 093900 | 1198721125 | 47900 | 47850 | 47900 | 47850 | 21 |
| 594 | 20250414 | 093800 | 1197715525 | 47850 | 47900 | 47900 | 47850 | 8 |
| 595 | 20250414 | 093700 | 1197332425 | 47900 | 47950 | 47950 | 47850 | 559 |
| 596 | 20250414 | 093600 | 1170554225 | 47900 | 48000 | 48000 | 47900 | 327 |
| 597 | 20250414 | 093500 | 1154876725 | 47950 | 47950 | 48050 | 47950 | 1932 |
| 598 | 20250414 | 093400 | 1062147925 | 47950 | 48000 | 48000 | 47950 | 302 |
| 599 | 20250414 | 093300 | 1047666725 | 48000 | 47850 | 48000 | 47850 | 2382 |
| 600 | 20250414 | 093200 | 933466875 | 47900 | 47850 | 47900 | 47800 | 484 |
| 601 | 20250414 | 093100 | 910308575 | 47850 | 47850 | 47900 | 47800 | 390 |
| 602 | 20250414 | 093000 | 891642675 | 47850 | 47700 | 47850 | 47700 | 425 |
| 603 | 20250414 | 092900 | 871330825 | 47650 | 47650 | 47650 | 47650 | 236 |
| 604 | 20250414 | 092800 | 860085425 | 47650 | 47650 | 47700 | 47600 | 244 |
| 605 | 20250414 | 092700 | 848457275 | 47700 | 47650 | 47700 | 47650 | 197 |
| 606 | 20250414 | 092600 | 839068325 | 47650 | 47700 | 47700 | 47650 | 763 |
| 607 | 20250414 | 092500 | 802675325 | 47700 | 47700 | 47750 | 47700 | 262 |
| 608 | 20250414 | 092400 | 790175925 | 47700 | 47700 | 47700 | 47700 | 273 |
| 609 | 20250414 | 092300 | 777153825 | 47650 | 47700 | 47750 | 47650 | 76 |
| 610 | 20250414 | 092200 | 773528475 | 47700 | 47750 | 47750 | 47700 | 313 |
| 611 | 20250414 | 092100 | 758593375 | 47750 | 47700 | 47750 | 47700 | 137 |
| 612 | 20250414 | 092000 | 752056825 | 47800 | 47650 | 47800 | 47650 | 313 |
| 613 | 20250414 | 091900 | 737123075 | 47700 | 47750 | 47750 | 47700 | 293 |
| 614 | 20250414 | 091800 | 723138525 | 47750 | 47750 | 47750 | 47750 | 11 |
| 615 | 20250414 | 091700 | 722613275 | 47700 | 47700 | 47800 | 47650 | 248 |
| 616 | 20250414 | 091600 | 710780975 | 47700 | 47650 | 47700 | 47650 | 248 |
| 617 | 20250414 | 091500 | 698960925 | 47650 | 47700 | 47800 | 47650 | 195 |
| 618 | 20250414 | 091400 | 689659825 | 47700 | 47750 | 47750 | 47700 | 58 |
| 619 | 20250414 | 091300 | 686890525 | 47700 | 47725 | 47750 | 47700 | 61 |
| 620 | 20250414 | 091200 | 683979975 | 47650 | 47650 | 47900 | 47650 | 343 |
| 621 | 20250414 | 091100 | 667604325 | 47650 | 47650 | 47650 | 47600 | 76 |
| 622 | 20250414 | 091000 | 663982975 | 47600 | 47700 | 47800 | 47600 | 365 |
| 623 | 20250414 | 090900 | 646578775 | 47650 | 47850 | 47900 | 47650 | 459 |
| 624 | 20250414 | 090800 | 624632750 | 47900 | 47850 | 47900 | 47600 | 620 |
| 625 | 20250414 | 090700 | 595020550 | 47900 | 47750 | 47950 | 47600 | 1184 |
| 626 | 20250414 | 090600 | 538401000 | 47750 | 47550 | 47750 | 47450 | 1891 |
| 627 | 20250414 | 090500 | 448276600 | 47500 | 47300 | 47550 | 47250 | 983 |
| 628 | 20250414 | 090400 | 401618750 | 47250 | 47300 | 47300 | 47250 | 649 |
| 629 | 20250414 | 090300 | 370923550 | 47350 | 47350 | 47600 | 47300 | 449 |
| 630 | 20250414 | 090200 | 349621300 | 47350 | 47400 | 47450 | 47200 | 872 |
| 631 | 20250414 | 090100 | 308372350 | 47500 | 47500 | 47500 | 47200 | 4136 |
| 632 | 20250414 | 090000 | 112327400 | 47550 | 47650 | 47750 | 47550 | 2358 |