33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 193400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 3 | 20250414 | 193300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20250414 | 193200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20250414 | 193100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20250414 | 193000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20250414 | 192900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20250414 | 192800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20250414 | 192700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20250414 | 192600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20250414 | 192500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20250414 | 192400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20250414 | 192300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20250414 | 192200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20250414 | 192100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20250414 | 192000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20250414 | 191900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20250414 | 191800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20250414 | 191700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20250414 | 191600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20250414 | 191500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20250414 | 191400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20250414 | 191300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20250414 | 191200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20250414 | 191100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20250414 | 191000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20250414 | 190900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20250414 | 190800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20250414 | 190700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20250414 | 190600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20250414 | 190500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20250414 | 190400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 33 | 20250414 | 190300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20250414 | 190200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20250414 | 190100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20250414 | 190000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20250414 | 185900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20250414 | 185800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20250414 | 185700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20250414 | 185600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20250414 | 185500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20250414 | 185400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20250414 | 185300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20250414 | 185200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20250414 | 185100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20250414 | 185000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20250414 | 184900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20250414 | 184800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20250414 | 184700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20250414 | 184600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20250414 | 184500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20250414 | 184400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20250414 | 184300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20250414 | 184200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20250414 | 184100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20250414 | 184000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20250414 | 183900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20250414 | 183800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20250414 | 183700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20250414 | 183600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20250414 | 183500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20250414 | 183400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 63 | 20250414 | 183300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20250414 | 183200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20250414 | 183100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20250414 | 183000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20250414 | 182900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20250414 | 182800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20250414 | 182700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20250414 | 182600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20250414 | 182500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20250414 | 182400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20250414 | 182300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20250414 | 182200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20250414 | 182100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20250414 | 182000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20250414 | 181900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20250414 | 181800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20250414 | 181700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20250414 | 181600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20250414 | 181500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20250414 | 181400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20250414 | 181300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20250414 | 181200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20250414 | 181100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20250414 | 181000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20250414 | 180900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20250414 | 180800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20250414 | 180700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20250414 | 180600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20250414 | 180500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20250414 | 180400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 93 | 20250414 | 180300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20250414 | 180200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20250414 | 180100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20250414 | 180000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20250414 | 175900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20250414 | 175800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20250414 | 175700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20250414 | 175600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20250414 | 175500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20250414 | 175400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20250414 | 175300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20250414 | 175200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20250414 | 175100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20250414 | 175000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20250414 | 174900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20250414 | 174800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20250414 | 174700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20250414 | 174600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20250414 | 174500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20250414 | 174400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20250414 | 174300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20250414 | 174200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20250414 | 174100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20250414 | 174000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20250414 | 173900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20250414 | 173800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20250414 | 173700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20250414 | 173600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20250414 | 173500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20250414 | 173400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 123 | 20250414 | 173300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20250414 | 173200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20250414 | 173100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20250414 | 173000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20250414 | 172900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20250414 | 172800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20250414 | 172700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20250414 | 172600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20250414 | 172500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20250414 | 172400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20250414 | 172300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20250414 | 172200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20250414 | 172100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20250414 | 172000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20250414 | 171900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20250414 | 171800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20250414 | 171700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20250414 | 171600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20250414 | 171500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20250414 | 171400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20250414 | 171300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20250414 | 171200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20250414 | 171100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20250414 | 171000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20250414 | 170900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20250414 | 170800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20250414 | 170700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20250414 | 170600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20250414 | 170500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20250414 | 170400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 153 | 20250414 | 170300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20250414 | 170200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20250414 | 170100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20250414 | 170000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20250414 | 165900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20250414 | 165800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20250414 | 165700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20250414 | 165600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20250414 | 165500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20250414 | 165400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20250414 | 165300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20250414 | 165200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20250414 | 165100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20250414 | 165000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20250414 | 164900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20250414 | 164800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20250414 | 164700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20250414 | 164600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20250414 | 164500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20250414 | 164400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20250414 | 164300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20250414 | 164200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20250414 | 164100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20250414 | 164000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20250414 | 163900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20250414 | 163800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20250414 | 163700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20250414 | 163600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20250414 | 163500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20250414 | 163400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 183 | 20250414 | 163300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20250414 | 163200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20250414 | 163100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20250414 | 163000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20250414 | 162900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20250414 | 162800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20250414 | 162700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20250414 | 162600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20250414 | 162500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20250414 | 162400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20250414 | 162300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20250414 | 162200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20250414 | 162100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20250414 | 162000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20250414 | 161900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20250414 | 161800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20250414 | 161700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20250414 | 161600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20250414 | 161500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20250414 | 161400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20250414 | 161300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20250414 | 161200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20250414 | 161100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20250414 | 161000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20250414 | 160900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20250414 | 160800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20250414 | 160700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20250414 | 160600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20250414 | 160500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20250414 | 160400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 213 | 20250414 | 160300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20250414 | 160200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20250414 | 160100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20250414 | 160000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20250414 | 155900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20250414 | 155800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20250414 | 155700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20250414 | 155600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20250414 | 155500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20250414 | 155400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20250414 | 155300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20250414 | 155200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20250414 | 155100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20250414 | 155000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 227 | 20250414 | 154900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 228 | 20250414 | 154800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 229 | 20250414 | 154700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 230 | 20250414 | 154600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 231 | 20250414 | 154500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 232 | 20250414 | 154400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 233 | 20250414 | 154300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 234 | 20250414 | 154200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 235 | 20250414 | 154100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 236 | 20250414 | 154000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20250414 | 153900 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 238 | 20250414 | 153800 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 239 | 20250414 | 153700 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 240 | 20250414 | 153600 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 241 | 20250414 | 153500 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 242 | 20250414 | 153400 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 243 | 20250414 | 153300 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 244 | 20250414 | 153200 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 245 | 20250414 | 153100 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20250414 | 153000 | 1837055545 | 12920 | 12920 | 12920 | 12920 | 3650 |
| 247 | 20250414 | 152900 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 248 | 20250414 | 152800 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 249 | 20250414 | 152700 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 250 | 20250414 | 152600 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 251 | 20250414 | 152500 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 252 | 20250414 | 152400 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 253 | 20250414 | 152300 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 254 | 20250414 | 152200 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 255 | 20250414 | 152100 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 256 | 20250414 | 152000 | 1789897545 | 13030 | 13030 | 13030 | 13030 | 0 |
| 257 | 20250414 | 151900 | 1789897545 | 13030 | 13000 | 13030 | 12980 | 532 |
| 258 | 20250414 | 151800 | 1782979615 | 12980 | 13030 | 13030 | 12980 | 1492 |
| 259 | 20250414 | 151700 | 1763541285 | 13030 | 13020 | 13030 | 13010 | 53 |
| 260 | 20250414 | 151600 | 1762851705 | 13020 | 13030 | 13030 | 13020 | 247 |
| 261 | 20250414 | 151500 | 1759633915 | 13050 | 13040 | 13060 | 13040 | 20 |
| 262 | 20250414 | 151400 | 1759372985 | 13060 | 13030 | 13070 | 13020 | 148 |
| 263 | 20250414 | 151300 | 1757444745 | 13160 | 13040 | 13180 | 13040 | 1308 |
| 264 | 20250414 | 151200 | 1740312655 | 13040 | 13040 | 13050 | 13040 | 102 |
| 265 | 20250414 | 151100 | 1738982565 | 13020 | 13050 | 13050 | 13010 | 13 |
| 266 | 20250414 | 151000 | 1738813295 | 13040 | 13020 | 13040 | 13020 | 346 |
| 267 | 20250414 | 150900 | 1734303485 | 13030 | 13020 | 13040 | 13020 | 633 |
| 268 | 20250414 | 150800 | 1726054875 | 13030 | 13030 | 13140 | 13030 | 20 |
| 269 | 20250414 | 150700 | 1725792665 | 13030 | 12980 | 13190 | 12980 | 2563 |
| 270 | 20250414 | 150600 | 1692133135 | 13000 | 12980 | 13000 | 12980 | 406 |
| 271 | 20250414 | 150500 | 1686857375 | 12980 | 13000 | 13080 | 12980 | 38 |
| 272 | 20250414 | 150400 | 1686363145 | 13100 | 12980 | 13120 | 12980 | 3028 |
| 273 | 20250414 | 150300 | 1646877745 | 12970 | 12970 | 12970 | 12960 | 176 |
| 274 | 20250414 | 150200 | 1644595175 | 12970 | 12970 | 12970 | 12970 | 10 |
| 275 | 20250414 | 150100 | 1644465475 | 12960 | 12980 | 12980 | 12960 | 169 |
| 276 | 20250414 | 150000 | 1642274425 | 12970 | 12970 | 12970 | 12970 | 0 |
| 277 | 20250414 | 145900 | 1642274425 | 12970 | 12980 | 12990 | 12970 | 1980 |
| 278 | 20250414 | 145800 | 1616560245 | 12980 | 12990 | 12990 | 12980 | 521 |
| 279 | 20250414 | 145700 | 1609796255 | 12980 | 12980 | 12980 | 12980 | 0 |
| 280 | 20250414 | 145600 | 1609796255 | 12980 | 12980 | 12980 | 12980 | 1 |
| 281 | 20250414 | 145500 | 1609783275 | 12990 | 12990 | 12990 | 12990 | 0 |
| 282 | 20250414 | 145400 | 1609783275 | 12990 | 12990 | 12990 | 12990 | 130 |
| 283 | 20250414 | 145300 | 1608094575 | 12990 | 12990 | 12990 | 12990 | 2 |
| 284 | 20250414 | 145200 | 1608068595 | 12990 | 12990 | 12990 | 12990 | 1 |
| 285 | 20250414 | 145100 | 1608055605 | 12970 | 12970 | 12970 | 12970 | 815 |
| 286 | 20250414 | 145000 | 1597485055 | 12970 | 12980 | 12980 | 12970 | 169 |
| 287 | 20250414 | 144900 | 1595291505 | 12985 | 12980 | 12990 | 12980 | 525 |
| 288 | 20250414 | 144800 | 1588476960 | 12980 | 12975 | 12980 | 12960 | 279 |
| 289 | 20250414 | 144700 | 1584859815 | 12980 | 12980 | 12990 | 12980 | 455 |
| 290 | 20250414 | 144600 | 1578953865 | 12970 | 12970 | 12970 | 12970 | 150 |
| 291 | 20250414 | 144500 | 1577008365 | 12980 | 12980 | 12980 | 12980 | 2 |
| 292 | 20250414 | 144400 | 1576982405 | 12980 | 12990 | 12990 | 12980 | 409 |
| 293 | 20250414 | 144300 | 1571673575 | 12970 | 12980 | 12980 | 12970 | 562 |
| 294 | 20250414 | 144200 | 1564380555 | 12980 | 12980 | 12980 | 12980 | 150 |
| 295 | 20250414 | 144100 | 1562433555 | 12990 | 12990 | 12990 | 12990 | 10 |
| 296 | 20250414 | 144000 | 1562303655 | 12990 | 12990 | 12990 | 12990 | 1 |
| 297 | 20250414 | 143900 | 1562290665 | 12990 | 12980 | 12990 | 12970 | 554 |
| 298 | 20250414 | 143800 | 1555101685 | 12980 | 12980 | 12980 | 12980 | 350 |
| 299 | 20250414 | 143700 | 1550558685 | 12980 | 12980 | 12980 | 12970 | 225 |
| 300 | 20250414 | 143600 | 1547638475 | 12970 | 12980 | 12990 | 12960 | 464 |
| 301 | 20250414 | 143500 | 1541611945 | 13000 | 13000 | 13000 | 13000 | 100 |
| 302 | 20250414 | 143400 | 1540311945 | 13010 | 13000 | 13010 | 12990 | 506 |
| 303 | 20250414 | 143300 | 1533734385 | 13010 | 13010 | 13010 | 13010 | 0 |
| 304 | 20250414 | 143200 | 1533734385 | 13010 | 13010 | 13010 | 13000 | 231 |
| 305 | 20250414 | 143100 | 1530730375 | 13010 | 13010 | 13010 | 13010 | 0 |
| 306 | 20250414 | 143000 | 1530730375 | 13010 | 13010 | 13010 | 13010 | 3 |
| 307 | 20250414 | 142900 | 1530691345 | 13010 | 13000 | 13010 | 13000 | 8 |
| 308 | 20250414 | 142800 | 1530587335 | 13000 | 13000 | 13000 | 13000 | 0 |
| 309 | 20250414 | 142700 | 1530587335 | 13000 | 13010 | 13010 | 13000 | 14 |
| 310 | 20250414 | 142600 | 1530405295 | 13010 | 12990 | 13010 | 12990 | 32 |
| 311 | 20250414 | 142500 | 1529989385 | 13000 | 13010 | 13010 | 13000 | 320 |
| 312 | 20250414 | 142400 | 1525829285 | 13000 | 13000 | 13010 | 13000 | 119 |
| 313 | 20250414 | 142300 | 1524281815 | 13000 | 13000 | 13000 | 13000 | 0 |
| 314 | 20250414 | 142200 | 1524281815 | 13000 | 12970 | 13010 | 12970 | 1141 |
| 315 | 20250414 | 142100 | 1509443025 | 12980 | 12980 | 12980 | 12980 | 0 |
| 316 | 20250414 | 142000 | 1509443025 | 12980 | 12980 | 12980 | 12980 | 417 |
| 317 | 20250414 | 141900 | 1504030365 | 12990 | 12990 | 12990 | 12990 | 163 |
| 318 | 20250414 | 141800 | 1501912995 | 12990 | 12990 | 12990 | 12990 | 1 |
| 319 | 20250414 | 141700 | 1501900005 | 12990 | 12990 | 12990 | 12990 | 0 |
| 320 | 20250414 | 141600 | 1501900005 | 12990 | 12990 | 12990 | 12990 | 445 |
| 321 | 20250414 | 141500 | 1496119455 | 12990 | 12990 | 12990 | 12990 | 23 |
| 322 | 20250414 | 141400 | 1495820685 | 12990 | 12990 | 12990 | 12970 | 2712 |
| 323 | 20250414 | 141300 | 1460615605 | 12990 | 13000 | 13000 | 12990 | 52 |
| 324 | 20250414 | 141200 | 1459939625 | 12990 | 12980 | 13000 | 12980 | 103 |
| 325 | 20250414 | 141100 | 1458600705 | 12990 | 12990 | 12990 | 12990 | 0 |
| 326 | 20250414 | 141000 | 1458600705 | 12990 | 12990 | 12990 | 12990 | 71 |
| 327 | 20250414 | 140900 | 1457678415 | 13000 | 13000 | 13000 | 13000 | 1 |
| 328 | 20250414 | 140800 | 1457665415 | 13010 | 13010 | 13010 | 13010 | 0 |
| 329 | 20250414 | 140700 | 1457665415 | 13010 | 13010 | 13010 | 13010 | 0 |
| 330 | 20250414 | 140600 | 1457665415 | 13010 | 13000 | 13010 | 12990 | 228 |
| 331 | 20250414 | 140500 | 1454703305 | 13000 | 13010 | 13010 | 13000 | 30 |
| 332 | 20250414 | 140400 | 1454313295 | 13010 | 13010 | 13010 | 13010 | 5 |
| 333 | 20250414 | 140300 | 1454248245 | 13010 | 13010 | 13010 | 13010 | 1 |
| 334 | 20250414 | 140200 | 1454235235 | 13000 | 13000 | 13000 | 12990 | 548 |
| 335 | 20250414 | 140100 | 1447111425 | 13000 | 13020 | 13020 | 13000 | 535 |
| 336 | 20250414 | 140000 | 1440151465 | 13020 | 13020 | 13020 | 13020 | 0 |
| 337 | 20250414 | 135900 | 1440151465 | 13020 | 13010 | 13020 | 13010 | 22 |
| 338 | 20250414 | 135800 | 1439865175 | 13020 | 13030 | 13030 | 13020 | 6 |
| 339 | 20250414 | 135700 | 1439787045 | 13000 | 13020 | 13020 | 13000 | 505 |
| 340 | 20250414 | 135600 | 1433216905 | 13020 | 13010 | 13020 | 13010 | 69 |
| 341 | 20250414 | 135500 | 1432318865 | 13010 | 13010 | 13010 | 13010 | 296 |
| 342 | 20250414 | 135400 | 1428467905 | 13010 | 13010 | 13010 | 13010 | 201 |
| 343 | 20250414 | 135300 | 1425852895 | 12990 | 13000 | 13000 | 12990 | 112 |
| 344 | 20250414 | 135200 | 1424397815 | 13000 | 13000 | 13000 | 13000 | 5 |
| 345 | 20250414 | 135100 | 1424332815 | 13005 | 12990 | 13020 | 12990 | 27 |
| 346 | 20250414 | 135000 | 1423981980 | 13000 | 12990 | 13010 | 12990 | 91 |
| 347 | 20250414 | 134900 | 1422798980 | 12990 | 12990 | 12990 | 12990 | 76 |
| 348 | 20250414 | 134800 | 1421811740 | 12990 | 12950 | 12990 | 12950 | 102 |
| 349 | 20250414 | 134700 | 1420490800 | 12940 | 12940 | 12940 | 12940 | 239 |
| 350 | 20250414 | 134600 | 1417398140 | 12940 | 12930 | 12940 | 12930 | 20 |
| 351 | 20250414 | 134500 | 1417139510 | 12940 | 12920 | 12940 | 12920 | 3 |
| 352 | 20250414 | 134400 | 1417100710 | 12940 | 12940 | 12940 | 12920 | 231 |
| 353 | 20250414 | 134300 | 1414116110 | 12930 | 12930 | 12930 | 12920 | 64 |
| 354 | 20250414 | 134200 | 1413289190 | 12930 | 12930 | 12930 | 12920 | 368 |
| 355 | 20250414 | 134100 | 1408533990 | 12950 | 12930 | 12950 | 12930 | 26 |
| 356 | 20250414 | 134000 | 1408197750 | 12960 | 12960 | 12960 | 12960 | 122 |
| 357 | 20250414 | 133900 | 1406616630 | 12960 | 12960 | 12960 | 12960 | 0 |
| 358 | 20250414 | 133800 | 1406616630 | 12960 | 12960 | 12960 | 12930 | 41 |
| 359 | 20250414 | 133700 | 1406085300 | 12960 | 12960 | 12960 | 12960 | 0 |
| 360 | 20250414 | 133600 | 1406085300 | 12960 | 12960 | 12960 | 12960 | 49 |
| 361 | 20250414 | 133500 | 1405450260 | 12970 | 12970 | 12970 | 12970 | 0 |
| 362 | 20250414 | 133400 | 1405450260 | 12970 | 12930 | 12970 | 12930 | 274 |
| 363 | 20250414 | 133300 | 1401907360 | 12950 | 12930 | 12950 | 12930 | 154 |
| 364 | 20250414 | 133200 | 1399913140 | 12950 | 12950 | 12950 | 12950 | 2 |
| 365 | 20250414 | 133100 | 1399887240 | 12940 | 12950 | 12950 | 12940 | 18 |
| 366 | 20250414 | 133000 | 1399654290 | 12950 | 12950 | 12950 | 12930 | 258 |
| 367 | 20250414 | 132900 | 1396318040 | 12960 | 12960 | 12970 | 12960 | 150 |
| 368 | 20250414 | 132800 | 1394374030 | 12950 | 12960 | 12960 | 12950 | 6 |
| 369 | 20250414 | 132700 | 1394296290 | 12960 | 12950 | 12960 | 12950 | 980 |
| 370 | 20250414 | 132600 | 1381603840 | 12940 | 12930 | 12950 | 12930 | 149 |
| 371 | 20250414 | 132500 | 1379677240 | 12930 | 12960 | 12960 | 12930 | 246 |
| 372 | 20250414 | 132400 | 1376493290 | 12960 | 12980 | 12980 | 12960 | 281 |
| 373 | 20250414 | 132300 | 1372851170 | 12990 | 12990 | 12990 | 12990 | 53 |
| 374 | 20250414 | 132200 | 1372162700 | 12990 | 12990 | 12990 | 12990 | 262 |
| 375 | 20250414 | 132100 | 1368759320 | 12960 | 12970 | 12990 | 12960 | 435 |
| 376 | 20250414 | 132000 | 1363119530 | 12960 | 12980 | 12980 | 12960 | 172 |
| 377 | 20250414 | 131900 | 1360887910 | 12980 | 12960 | 12980 | 12960 | 103 |
| 378 | 20250414 | 131800 | 1359553010 | 12970 | 12990 | 12990 | 12970 | 552 |
| 379 | 20250414 | 131700 | 1352388630 | 12990 | 12980 | 12990 | 12980 | 39 |
| 380 | 20250414 | 131600 | 1351882400 | 12990 | 12990 | 13000 | 12990 | 597 |
| 381 | 20250414 | 131500 | 1344124630 | 12980 | 13000 | 13000 | 12980 | 66 |
| 382 | 20250414 | 131400 | 1343267930 | 12990 | 12990 | 12990 | 12980 | 536 |
| 383 | 20250414 | 131300 | 1336307640 | 13000 | 13000 | 13000 | 13000 | 75 |
| 384 | 20250414 | 131200 | 1335332640 | 13010 | 13000 | 13010 | 13000 | 13 |
| 385 | 20250414 | 131100 | 1335163630 | 13010 | 13010 | 13010 | 13010 | 8 |
| 386 | 20250414 | 131000 | 1335059550 | 13020 | 13020 | 13020 | 12980 | 1157 |
| 387 | 20250414 | 130900 | 1320008145 | 13020 | 13010 | 13020 | 12990 | 182 |
| 388 | 20250414 | 130800 | 1317640775 | 12990 | 12990 | 13010 | 12990 | 356 |
| 389 | 20250414 | 130700 | 1313016315 | 12990 | 13000 | 13010 | 12990 | 508 |
| 390 | 20250414 | 130600 | 1306415815 | 13020 | 13020 | 13020 | 13020 | 0 |
| 391 | 20250414 | 130500 | 1306415815 | 13020 | 13020 | 13020 | 13020 | 1 |
| 392 | 20250414 | 130400 | 1306402795 | 13000 | 13000 | 13000 | 13000 | 1 |
| 393 | 20250414 | 130300 | 1306389795 | 13020 | 13020 | 13020 | 13020 | 1 |
| 394 | 20250414 | 130200 | 1306376775 | 13000 | 13020 | 13020 | 13000 | 60 |
| 395 | 20250414 | 130100 | 1305595595 | 13020 | 13020 | 13020 | 13020 | 0 |
| 396 | 20250414 | 130000 | 1305595595 | 13020 | 12980 | 13020 | 12980 | 2 |
| 397 | 20250414 | 125900 | 1305569595 | 12980 | 13020 | 13030 | 12980 | 1102 |
| 398 | 20250414 | 125800 | 1291256885 | 13020 | 13020 | 13020 | 13020 | 0 |
| 399 | 20250414 | 125700 | 1291256885 | 13020 | 13020 | 13020 | 13020 | 339 |
| 400 | 20250414 | 125600 | 1286843105 | 13020 | 13020 | 13020 | 13020 | 13 |
| 401 | 20250414 | 125500 | 1286673845 | 13050 | 13040 | 13050 | 13040 | 488 |
| 402 | 20250414 | 125400 | 1280310125 | 13050 | 13030 | 13050 | 13030 | 684 |
| 403 | 20250414 | 125300 | 1271390465 | 13040 | 13030 | 13040 | 13030 | 540 |
| 404 | 20250414 | 125200 | 1264354245 | 13030 | 13030 | 13030 | 13030 | 50 |
| 405 | 20250414 | 125100 | 1263702745 | 13030 | 13010 | 13030 | 13010 | 6 |
| 406 | 20250414 | 125000 | 1263624665 | 13030 | 13010 | 13030 | 13000 | 212 |
| 407 | 20250414 | 124900 | 1260866535 | 13000 | 12990 | 13000 | 12990 | 232 |
| 408 | 20250414 | 124800 | 1257851875 | 13010 | 13010 | 13010 | 13010 | 0 |
| 409 | 20250414 | 124700 | 1257851875 | 13010 | 13010 | 13010 | 13010 | 4 |
| 410 | 20250414 | 124600 | 1257799835 | 13010 | 13010 | 13010 | 12980 | 155 |
| 411 | 20250414 | 124500 | 1255783915 | 13030 | 13010 | 13030 | 13010 | 259 |
| 412 | 20250414 | 124400 | 1252414265 | 13010 | 13000 | 13010 | 13000 | 321 |
| 413 | 20250414 | 124300 | 1248239995 | 13000 | 13000 | 13000 | 13000 | 0 |
| 414 | 20250414 | 124200 | 1248239995 | 13000 | 13000 | 13000 | 13000 | 0 |
| 415 | 20250414 | 124100 | 1248239995 | 13000 | 12985 | 13000 | 12985 | 129 |
| 416 | 20250414 | 124000 | 1246563060 | 13000 | 12980 | 13000 | 12980 | 84 |
| 417 | 20250414 | 123900 | 1245471160 | 13000 | 12990 | 13000 | 12990 | 203 |
| 418 | 20250414 | 123800 | 1242834170 | 12990 | 12970 | 12990 | 12970 | 48 |
| 419 | 20250414 | 123700 | 1242210670 | 13000 | 12970 | 13000 | 12970 | 104 |
| 420 | 20250414 | 123600 | 1240861760 | 13000 | 13000 | 13000 | 13000 | 1 |
| 421 | 20250414 | 123500 | 1240848760 | 12990 | 12980 | 12990 | 12960 | 1617 |
| 422 | 20250414 | 123400 | 1219874660 | 12980 | 12990 | 12990 | 12980 | 359 |
| 423 | 20250414 | 123300 | 1215212120 | 13010 | 12990 | 13010 | 12990 | 1073 |
| 424 | 20250414 | 123200 | 1201273690 | 13010 | 12990 | 13010 | 12990 | 100 |
| 425 | 20250414 | 123100 | 1199974450 | 13010 | 13020 | 13020 | 13000 | 533 |
| 426 | 20250414 | 123000 | 1193040820 | 13020 | 13040 | 13050 | 13020 | 453 |
| 427 | 20250414 | 122900 | 1187137670 | 13050 | 13050 | 13050 | 13050 | 20 |
| 428 | 20250414 | 122800 | 1186876670 | 13080 | 13080 | 13080 | 13080 | 1 |
| 429 | 20250414 | 122700 | 1186863590 | 13080 | 13070 | 13080 | 13070 | 102 |
| 430 | 20250414 | 122600 | 1185530430 | 13070 | 13050 | 13080 | 13050 | 58 |
| 431 | 20250414 | 122500 | 1184772960 | 13000 | 13020 | 13020 | 13000 | 50 |
| 432 | 20250414 | 122400 | 1184122880 | 13060 | 13020 | 13060 | 13020 | 11 |
| 433 | 20250414 | 122300 | 1183979620 | 13060 | 13020 | 13060 | 13020 | 7 |
| 434 | 20250414 | 122200 | 1183888440 | 13060 | 13010 | 13060 | 12990 | 299 |
| 435 | 20250414 | 122100 | 1179997280 | 13000 | 13010 | 13010 | 12990 | 262 |
| 436 | 20250414 | 122000 | 1176591720 | 13050 | 13060 | 13060 | 13050 | 3 |
| 437 | 20250414 | 121900 | 1176552550 | 13010 | 13010 | 13010 | 13010 | 1 |
| 438 | 20250414 | 121800 | 1176539540 | 13050 | 13070 | 13070 | 13050 | 12 |
| 439 | 20250414 | 121700 | 1176382900 | 12990 | 13040 | 13100 | 12980 | 733 |
| 440 | 20250414 | 121600 | 1166858635 | 13010 | 13030 | 13100 | 12990 | 254 |
| 441 | 20250414 | 121500 | 1163552655 | 13100 | 13060 | 13110 | 13030 | 424 |
| 442 | 20250414 | 121400 | 1158016755 | 13110 | 13110 | 13110 | 13110 | 27 |
| 443 | 20250414 | 121300 | 1157662785 | 13070 | 13120 | 13120 | 13050 | 1539 |
| 444 | 20250414 | 121200 | 1137543265 | 13060 | 13100 | 13150 | 13060 | 1034 |
| 445 | 20250414 | 121100 | 1123994325 | 13070 | 13100 | 13160 | 13050 | 5858 |
| 446 | 20250414 | 121000 | 1047081815 | 13100 | 13035 | 13100 | 13030 | 2420 |
| 447 | 20250414 | 120900 | 1015454705 | 13030 | 13010 | 13030 | 13010 | 975 |
| 448 | 20250414 | 120800 | 1002759285 | 13010 | 13000 | 13010 | 12990 | 1604 |
| 449 | 20250414 | 120700 | 981912430 | 12995 | 12990 | 13000 | 12990 | 1448 |
| 450 | 20250414 | 120600 | 963089220 | 12990 | 12980 | 12990 | 12980 | 1409 |
| 451 | 20250414 | 120500 | 944791870 | 12950 | 12960 | 12980 | 12950 | 734 |
| 452 | 20250414 | 120400 | 935274730 | 12960 | 12960 | 12960 | 12960 | 228 |
| 453 | 20250414 | 120300 | 932319850 | 12950 | 12940 | 12950 | 12940 | 966 |
| 454 | 20250414 | 120200 | 919819800 | 12930 | 12930 | 12930 | 12930 | 117 |
| 455 | 20250414 | 120100 | 918306990 | 12930 | 12930 | 12940 | 12930 | 97 |
| 456 | 20250414 | 120000 | 917052755 | 12930 | 12945 | 12950 | 12930 | 275 |
| 457 | 20250414 | 115900 | 913494025 | 12940 | 12940 | 12940 | 12940 | 231 |
| 458 | 20250414 | 115800 | 910504885 | 12940 | 12940 | 12940 | 12940 | 176 |
| 459 | 20250414 | 115700 | 908227445 | 12935 | 12930 | 12935 | 12930 | 39 |
| 460 | 20250414 | 115600 | 907723170 | 12930 | 12920 | 12950 | 12920 | 421 |
| 461 | 20250414 | 115500 | 902279970 | 12930 | 12965 | 12970 | 12920 | 1139 |
| 462 | 20250414 | 115400 | 887524640 | 12970 | 12920 | 12970 | 12920 | 1179 |
| 463 | 20250414 | 115300 | 872252355 | 12940 | 12940 | 12940 | 12940 | 3 |
| 464 | 20250414 | 115200 | 872213535 | 12940 | 12920 | 12940 | 12920 | 428 |
| 465 | 20250414 | 115100 | 866680255 | 12920 | 12920 | 12920 | 12920 | 285 |
| 466 | 20250414 | 115000 | 862998055 | 12910 | 12910 | 12910 | 12910 | 180 |
| 467 | 20250414 | 114900 | 860674255 | 12890 | 12890 | 12890 | 12890 | 20 |
| 468 | 20250414 | 114800 | 860416455 | 12910 | 12910 | 12910 | 12880 | 299 |
| 469 | 20250414 | 114700 | 856556555 | 12900 | 12890 | 12900 | 12890 | 15 |
| 470 | 20250414 | 114600 | 856363195 | 12900 | 12900 | 12900 | 12900 | 10 |
| 471 | 20250414 | 114500 | 856234195 | 12910 | 12910 | 12910 | 12910 | 10 |
| 472 | 20250414 | 114400 | 856105095 | 12910 | 12910 | 12910 | 12910 | 1 |
| 473 | 20250414 | 114300 | 856092185 | 12900 | 12900 | 12900 | 12900 | 1002 |
| 474 | 20250414 | 114200 | 843166385 | 12890 | 12890 | 12890 | 12890 | 400 |
| 475 | 20250414 | 114100 | 838010385 | 12910 | 12910 | 12910 | 12910 | 60 |
| 476 | 20250414 | 114000 | 837235785 | 12910 | 12890 | 12910 | 12890 | 109 |
| 477 | 20250414 | 113900 | 835828615 | 12910 | 12910 | 12910 | 12910 | 1 |
| 478 | 20250414 | 113800 | 835815705 | 12890 | 12890 | 12890 | 12890 | 16 |
| 479 | 20250414 | 113700 | 835609465 | 12900 | 12920 | 12920 | 12900 | 643 |
| 480 | 20250414 | 113600 | 827308235 | 12920 | 12900 | 12930 | 12900 | 1472 |
| 481 | 20250414 | 113500 | 808293895 | 12900 | 12900 | 12900 | 12900 | 432 |
| 482 | 20250414 | 113400 | 802721095 | 12900 | 12900 | 12900 | 12900 | 194 |
| 483 | 20250414 | 113300 | 800218495 | 12900 | 12900 | 12900 | 12890 | 786 |
| 484 | 20250414 | 113200 | 790080595 | 12900 | 12905 | 12905 | 12900 | 215 |
| 485 | 20250414 | 113100 | 787307090 | 12910 | 12910 | 12910 | 12910 | 0 |
| 486 | 20250414 | 113000 | 787307090 | 12910 | 12910 | 12910 | 12910 | 1 |
| 487 | 20250414 | 112900 | 787294180 | 12910 | 12910 | 12910 | 12900 | 294 |
| 488 | 20250414 | 112800 | 783499040 | 12910 | 12900 | 12910 | 12900 | 394 |
| 489 | 20250414 | 112700 | 778412510 | 12910 | 12910 | 12910 | 12910 | 155 |
| 490 | 20250414 | 112600 | 776411460 | 12910 | 12910 | 12910 | 12910 | 1 |
| 491 | 20250414 | 112500 | 776398550 | 12905 | 12905 | 12905 | 12905 | 4 |
| 492 | 20250414 | 112400 | 776346930 | 12910 | 12905 | 12910 | 12905 | 2 |
| 493 | 20250414 | 112300 | 776321115 | 12910 | 12900 | 12910 | 12900 | 167 |
| 494 | 20250414 | 112200 | 774166805 | 12900 | 12890 | 12900 | 12890 | 13 |
| 495 | 20250414 | 112100 | 773999225 | 12900 | 12900 | 12920 | 12900 | 238 |
| 496 | 20250414 | 112000 | 770929005 | 12900 | 12900 | 12900 | 12900 | 108 |
| 497 | 20250414 | 111900 | 769535805 | 12920 | 12890 | 12920 | 12890 | 330 |
| 498 | 20250414 | 111800 | 765280505 | 12900 | 12910 | 12930 | 12900 | 864 |
| 499 | 20250414 | 111700 | 754121370 | 12910 | 12910 | 12910 | 12890 | 39 |
| 500 | 20250414 | 111600 | 753618280 | 12920 | 12910 | 12920 | 12900 | 36 |
| 501 | 20250414 | 111500 | 753153660 | 12920 | 12890 | 12920 | 12890 | 2 |
| 502 | 20250414 | 111400 | 753127850 | 12930 | 12890 | 12930 | 12890 | 217 |
| 503 | 20250414 | 111300 | 750322520 | 12920 | 12920 | 12920 | 12890 | 70 |
| 504 | 20250414 | 111200 | 749418150 | 12890 | 12900 | 12920 | 12890 | 166 |
| 505 | 20250414 | 111100 | 747275270 | 12910 | 12900 | 12910 | 12900 | 168 |
| 506 | 20250414 | 111000 | 745108060 | 12890 | 12890 | 12890 | 12890 | 211 |
| 507 | 20250414 | 110900 | 742388270 | 12880 | 12870 | 12880 | 12870 | 55 |
| 508 | 20250414 | 110800 | 741679920 | 12870 | 12860 | 12870 | 12860 | 44 |
| 509 | 20250414 | 110700 | 741113880 | 12860 | 12860 | 12860 | 12850 | 52 |
| 510 | 20250414 | 110600 | 740445660 | 12850 | 12850 | 12870 | 12830 | 3581 |
| 511 | 20250414 | 110500 | 694372810 | 12880 | 12880 | 12880 | 12880 | 0 |
| 512 | 20250414 | 110400 | 694372810 | 12880 | 12850 | 12880 | 12830 | 1235 |
| 513 | 20250414 | 110300 | 678513860 | 12890 | 12870 | 12890 | 12870 | 831 |
| 514 | 20250414 | 110200 | 667805230 | 12870 | 12880 | 12880 | 12840 | 309 |
| 515 | 20250414 | 110100 | 663834400 | 12880 | 12880 | 12880 | 12860 | 881 |
| 516 | 20250414 | 110000 | 652487140 | 12880 | 12860 | 12880 | 12860 | 1256 |
| 517 | 20250414 | 105900 | 636326640 | 12860 | 12860 | 12860 | 12850 | 124 |
| 518 | 20250414 | 105800 | 634733080 | 12850 | 12850 | 12850 | 12830 | 637 |
| 519 | 20250414 | 105700 | 626550580 | 12840 | 12840 | 12840 | 12830 | 1964 |
| 520 | 20250414 | 105600 | 601339490 | 12850 | 12850 | 12850 | 12850 | 50 |
| 521 | 20250414 | 105500 | 600696990 | 12840 | 12840 | 12840 | 12840 | 0 |
| 522 | 20250414 | 105400 | 600696990 | 12840 | 12840 | 12840 | 12840 | 28 |
| 523 | 20250414 | 105300 | 600337470 | 12840 | 12840 | 12840 | 12840 | 0 |
| 524 | 20250414 | 105200 | 600337470 | 12840 | 12850 | 12850 | 12840 | 19 |
| 525 | 20250414 | 105100 | 600093340 | 12850 | 12850 | 12860 | 12800 | 447 |
| 526 | 20250414 | 105000 | 594354690 | 12860 | 12850 | 12860 | 12850 | 244 |
| 527 | 20250414 | 104900 | 591219280 | 12860 | 12830 | 12860 | 12830 | 77 |
| 528 | 20250414 | 104800 | 590231340 | 12850 | 12850 | 12850 | 12850 | 0 |
| 529 | 20250414 | 104700 | 590231340 | 12850 | 12850 | 12850 | 12850 | 9 |
| 530 | 20250414 | 104600 | 590115690 | 12860 | 12860 | 12860 | 12860 | 1 |
| 531 | 20250414 | 104500 | 590102830 | 12860 | 12860 | 12860 | 12840 | 86 |
| 532 | 20250414 | 104400 | 588997070 | 12860 | 12860 | 12860 | 12850 | 179 |
| 533 | 20250414 | 104300 | 586696760 | 12860 | 12860 | 12860 | 12840 | 175 |
| 534 | 20250414 | 104200 | 584448260 | 12860 | 12850 | 12860 | 12850 | 61 |
| 535 | 20250414 | 104100 | 583664400 | 12870 | 12870 | 12870 | 12870 | 0 |
| 536 | 20250414 | 104000 | 583664400 | 12870 | 12870 | 12870 | 12870 | 23 |
| 537 | 20250414 | 103900 | 583368390 | 12870 | 12870 | 12870 | 12870 | 153 |
| 538 | 20250414 | 103800 | 581399280 | 12850 | 12850 | 12850 | 12850 | 146 |
| 539 | 20250414 | 103700 | 579523180 | 12830 | 12830 | 12830 | 12830 | 1 |
| 540 | 20250414 | 103600 | 579510350 | 12850 | 12860 | 12860 | 12850 | 503 |
| 541 | 20250414 | 103500 | 573046300 | 12870 | 12850 | 12870 | 12850 | 390 |
| 542 | 20250414 | 103400 | 568030960 | 12840 | 12840 | 12840 | 12830 | 207 |
| 543 | 20250414 | 103300 | 565373230 | 12840 | 12840 | 12840 | 12840 | 1 |
| 544 | 20250414 | 103200 | 565360390 | 12830 | 12830 | 12830 | 12830 | 277 |
| 545 | 20250414 | 103100 | 561806480 | 12830 | 12820 | 12830 | 12820 | 2001 |
| 546 | 20250414 | 103000 | 536153650 | 12830 | 12840 | 12840 | 12830 | 353 |
| 547 | 20250414 | 102900 | 531624160 | 12840 | 12840 | 12840 | 12840 | 314 |
| 548 | 20250414 | 102800 | 527592400 | 12840 | 12840 | 12840 | 12840 | 60 |
| 549 | 20250414 | 102700 | 526822000 | 12840 | 12840 | 12840 | 12840 | 200 |
| 550 | 20250414 | 102600 | 524254000 | 12840 | 12830 | 12840 | 12830 | 109 |
| 551 | 20250414 | 102500 | 522854450 | 12830 | 12840 | 12840 | 12830 | 229 |
| 552 | 20250414 | 102400 | 519915380 | 12860 | 12830 | 12860 | 12830 | 165 |
| 553 | 20250414 | 102300 | 517795800 | 12830 | 12830 | 12830 | 12830 | 0 |
| 554 | 20250414 | 102200 | 517795800 | 12830 | 12830 | 12840 | 12830 | 1133 |
| 555 | 20250414 | 102100 | 503259190 | 12840 | 12860 | 12860 | 12840 | 390 |
| 556 | 20250414 | 102000 | 498251570 | 12840 | 12850 | 12850 | 12840 | 12 |
| 557 | 20250414 | 101900 | 498097380 | 12850 | 12850 | 12850 | 12850 | 189 |
| 558 | 20250414 | 101800 | 495668730 | 12850 | 12850 | 12850 | 12850 | 39 |
| 559 | 20250414 | 101700 | 495167580 | 12850 | 12840 | 12850 | 12840 | 17 |
| 560 | 20250414 | 101600 | 494949270 | 12850 | 12840 | 12850 | 12840 | 100 |
| 561 | 20250414 | 101500 | 493665240 | 12850 | 12850 | 12850 | 12850 | 0 |
| 562 | 20250414 | 101400 | 493665240 | 12850 | 12850 | 12850 | 12850 | 0 |
| 563 | 20250414 | 101300 | 493665240 | 12850 | 12820 | 12850 | 12820 | 207 |
| 564 | 20250414 | 101200 | 491005500 | 12820 | 12830 | 12830 | 12820 | 763 |
| 565 | 20250414 | 101100 | 481217900 | 12830 | 12830 | 12830 | 12830 | 293 |
| 566 | 20250414 | 101000 | 477458710 | 12850 | 12850 | 12850 | 12850 | 101 |
| 567 | 20250414 | 100900 | 476160860 | 12860 | 12850 | 12860 | 12850 | 25 |
| 568 | 20250414 | 100800 | 475839600 | 12870 | 12850 | 12870 | 12850 | 395 |
| 569 | 20250414 | 100700 | 470756830 | 12850 | 12860 | 12860 | 12850 | 31 |
| 570 | 20250414 | 100600 | 470358470 | 12860 | 12860 | 12860 | 12860 | 1 |
| 571 | 20250414 | 100500 | 470345610 | 12880 | 12880 | 12880 | 12880 | 1 |
| 572 | 20250414 | 100400 | 470332730 | 12860 | 12870 | 12880 | 12830 | 529 |
| 573 | 20250414 | 100300 | 463524620 | 12870 | 12870 | 12870 | 12870 | 5 |
| 574 | 20250414 | 100200 | 463460270 | 12870 | 12870 | 12870 | 12830 | 88 |
| 575 | 20250414 | 100100 | 462331150 | 12860 | 12860 | 12860 | 12860 | 45 |
| 576 | 20250414 | 100000 | 461752450 | 12830 | 12860 | 12870 | 12830 | 2446 |
| 577 | 20250414 | 095900 | 430280180 | 12830 | 12850 | 12860 | 12820 | 282 |
| 578 | 20250414 | 095800 | 426656010 | 12870 | 12870 | 12870 | 12800 | 981 |
| 579 | 20250414 | 095700 | 414076470 | 12870 | 12860 | 12870 | 12860 | 50 |
| 580 | 20250414 | 095600 | 413433090 | 12860 | 12860 | 12860 | 12860 | 74 |
| 581 | 20250414 | 095500 | 412481450 | 12860 | 12850 | 12860 | 12830 | 324 |
| 582 | 20250414 | 095400 | 408317780 | 12830 | 12840 | 12840 | 12830 | 554 |
| 583 | 20250414 | 095300 | 401207510 | 12830 | 12830 | 12830 | 12830 | 63 |
| 584 | 20250414 | 095200 | 400399220 | 12830 | 12820 | 12830 | 12820 | 355 |
| 585 | 20250414 | 095100 | 395848100 | 12830 | 12830 | 12830 | 12830 | 14 |
| 586 | 20250414 | 095000 | 395668480 | 12810 | 12830 | 12830 | 12810 | 71 |
| 587 | 20250414 | 094900 | 394758540 | 12830 | 12820 | 12830 | 12820 | 269 |
| 588 | 20250414 | 094800 | 391308330 | 12820 | 12820 | 12820 | 12820 | 14 |
| 589 | 20250414 | 094700 | 391128850 | 12810 | 12760 | 12810 | 12760 | 141 |
| 590 | 20250414 | 094600 | 389322740 | 12760 | 12800 | 12800 | 12760 | 20 |
| 591 | 20250414 | 094500 | 389066900 | 12800 | 12800 | 12800 | 12800 | 87 |
| 592 | 20250414 | 094400 | 387953300 | 12760 | 12750 | 12810 | 12750 | 370 |
| 593 | 20250414 | 094300 | 383224310 | 12800 | 12760 | 12800 | 12760 | 99 |
| 594 | 20250414 | 094200 | 381960510 | 12760 | 12780 | 12780 | 12760 | 375 |
| 595 | 20250414 | 094100 | 377174380 | 12790 | 12790 | 12790 | 12790 | 0 |
| 596 | 20250414 | 094000 | 377174380 | 12790 | 12800 | 12830 | 12790 | 1125 |
| 597 | 20250414 | 093900 | 362778600 | 12810 | 12820 | 12820 | 12810 | 122 |
| 598 | 20250414 | 093800 | 361214570 | 12820 | 12800 | 12820 | 12800 | 288 |
| 599 | 20250414 | 093700 | 357523090 | 12830 | 12820 | 12830 | 12820 | 232 |
| 600 | 20250414 | 093600 | 354547960 | 12830 | 12830 | 12830 | 12830 | 238 |
| 601 | 20250414 | 093500 | 351494420 | 12830 | 12830 | 12830 | 12830 | 38 |
| 602 | 20250414 | 093400 | 351006880 | 12820 | 12820 | 12830 | 12770 | 620 |
| 603 | 20250414 | 093300 | 343062040 | 12830 | 12830 | 12830 | 12830 | 157 |
| 604 | 20250414 | 093200 | 341047730 | 12810 | 12820 | 12820 | 12810 | 190 |
| 605 | 20250414 | 093100 | 338612830 | 12830 | 12820 | 12830 | 12820 | 410 |
| 606 | 20250414 | 093000 | 333355270 | 12780 | 12810 | 12820 | 12780 | 242 |
| 607 | 20250414 | 092900 | 330259310 | 12820 | 12810 | 12820 | 12810 | 690 |
| 608 | 20250414 | 092800 | 321419160 | 12770 | 12780 | 12780 | 12770 | 460 |
| 609 | 20250414 | 092700 | 315543610 | 12780 | 12780 | 12780 | 12780 | 9 |
| 610 | 20250414 | 092600 | 315428590 | 12780 | 12790 | 12790 | 12780 | 511 |
| 611 | 20250414 | 092500 | 308896910 | 12800 | 12800 | 12800 | 12800 | 145 |
| 612 | 20250414 | 092400 | 307040910 | 12810 | 12800 | 12820 | 12800 | 294 |
| 613 | 20250414 | 092300 | 303272590 | 12800 | 12820 | 12820 | 12800 | 283 |
| 614 | 20250414 | 092200 | 299646930 | 12830 | 12810 | 12830 | 12810 | 1252 |
| 615 | 20250414 | 092100 | 283588770 | 12820 | 12820 | 12820 | 12820 | 219 |
| 616 | 20250414 | 092000 | 280781190 | 12810 | 12800 | 12810 | 12800 | 1212 |
| 617 | 20250414 | 091900 | 265261020 | 12810 | 12790 | 12810 | 12780 | 12 |
| 618 | 20250414 | 091800 | 265107530 | 12810 | 12780 | 12810 | 12750 | 1991 |
| 619 | 20250414 | 091700 | 239685400 | 12780 | 12810 | 12810 | 12770 | 145 |
| 620 | 20250414 | 091600 | 237832340 | 12810 | 12790 | 12810 | 12770 | 838 |
| 621 | 20250414 | 091500 | 227118310 | 12820 | 12780 | 12850 | 12780 | 48 |
| 622 | 20250414 | 091400 | 226504380 | 12820 | 12780 | 12820 | 12780 | 298 |
| 623 | 20250414 | 091300 | 222685350 | 12770 | 12750 | 12820 | 12750 | 230 |
| 624 | 20250414 | 091200 | 219741200 | 12750 | 12740 | 12790 | 12740 | 787 |
| 625 | 20250414 | 091100 | 209688690 | 12720 | 12740 | 12740 | 12720 | 624 |
| 626 | 20250414 | 091000 | 201748350 | 12780 | 12750 | 12780 | 12720 | 438 |
| 627 | 20250414 | 090900 | 196168310 | 12780 | 12800 | 12800 | 12780 | 91 |
| 628 | 20250414 | 090800 | 195004100 | 12800 | 12780 | 12800 | 12780 | 2138 |
| 629 | 20250414 | 090700 | 167678020 | 12780 | 12710 | 12800 | 12710 | 1077 |
| 630 | 20250414 | 090600 | 153919700 | 12710 | 12740 | 12740 | 12710 | 269 |
| 631 | 20250414 | 090500 | 150499760 | 12710 | 12710 | 12740 | 12710 | 387 |
| 632 | 20250414 | 090400 | 145580930 | 12710 | 12760 | 12800 | 12710 | 631 |
| 633 | 20250414 | 090300 | 137533890 | 12730 | 12760 | 12780 | 12730 | 2184 |
| 634 | 20250414 | 090200 | 109625430 | 12700 | 12710 | 12760 | 12700 | 1388 |
| 635 | 20250414 | 090100 | 91990480 | 12720 | 12790 | 12800 | 12700 | 5921 |
| 636 | 20250414 | 090000 | 16490480 | 12790 | 12850 | 12880 | 12790 | 1284 |