30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 3 | 20250414 | 192000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20250414 | 191900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20250414 | 191800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20250414 | 191700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20250414 | 191600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20250414 | 191500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20250414 | 191400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20250414 | 191300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20250414 | 191200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20250414 | 191100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20250414 | 191000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20250414 | 190900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20250414 | 190800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20250414 | 190700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20250414 | 190600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20250414 | 190500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20250414 | 190400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20250414 | 190300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20250414 | 190200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20250414 | 190100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20250414 | 190000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20250414 | 185900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20250414 | 185800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20250414 | 185700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20250414 | 185600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20250414 | 185500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20250414 | 185400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20250414 | 185300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20250414 | 185200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20250414 | 185100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 33 | 20250414 | 185000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20250414 | 184900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20250414 | 184800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20250414 | 184700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20250414 | 184600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20250414 | 184500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20250414 | 184400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20250414 | 184300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20250414 | 184200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20250414 | 184100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20250414 | 184000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20250414 | 183900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20250414 | 183800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20250414 | 183700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20250414 | 183600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20250414 | 183500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20250414 | 183400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20250414 | 183300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20250414 | 183200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20250414 | 183100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20250414 | 183000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20250414 | 182900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20250414 | 182800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20250414 | 182700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20250414 | 182600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20250414 | 182500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20250414 | 182400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20250414 | 182300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20250414 | 182200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20250414 | 182100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 63 | 20250414 | 182000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20250414 | 181900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20250414 | 181800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20250414 | 181700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20250414 | 181600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20250414 | 181500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20250414 | 181400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20250414 | 181300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20250414 | 181200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20250414 | 181100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20250414 | 181000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20250414 | 180900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20250414 | 180800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20250414 | 180700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20250414 | 180600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20250414 | 180500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20250414 | 180400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20250414 | 180300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20250414 | 180200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20250414 | 180100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20250414 | 180000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20250414 | 175900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20250414 | 175800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20250414 | 175700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20250414 | 175600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20250414 | 175500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20250414 | 175400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20250414 | 175300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20250414 | 175200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20250414 | 175100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 93 | 20250414 | 175000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20250414 | 174900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20250414 | 174800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20250414 | 174700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20250414 | 174600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20250414 | 174500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20250414 | 174400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20250414 | 174300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20250414 | 174200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20250414 | 174100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20250414 | 174000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20250414 | 173900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20250414 | 173800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20250414 | 173700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20250414 | 173600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20250414 | 173500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20250414 | 173400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20250414 | 173300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20250414 | 173200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20250414 | 173100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20250414 | 173000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20250414 | 172900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20250414 | 172800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20250414 | 172700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20250414 | 172600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20250414 | 172500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20250414 | 172400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20250414 | 172300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20250414 | 172200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20250414 | 172100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 123 | 20250414 | 172000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20250414 | 171900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20250414 | 171800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20250414 | 171700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20250414 | 171600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20250414 | 171500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20250414 | 171400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20250414 | 171300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20250414 | 171200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20250414 | 171100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20250414 | 171000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20250414 | 170900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20250414 | 170800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20250414 | 170700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20250414 | 170600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20250414 | 170500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20250414 | 170400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20250414 | 170300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20250414 | 170200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20250414 | 170100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20250414 | 170000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20250414 | 165900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20250414 | 165800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20250414 | 165700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20250414 | 165600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20250414 | 165500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20250414 | 165400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20250414 | 165300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20250414 | 165200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20250414 | 165100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 153 | 20250414 | 165000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20250414 | 164900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20250414 | 164800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20250414 | 164700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20250414 | 164600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20250414 | 164500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20250414 | 164400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20250414 | 164300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20250414 | 164200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20250414 | 164100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20250414 | 164000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20250414 | 163900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20250414 | 163800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20250414 | 163700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20250414 | 163600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20250414 | 163500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20250414 | 163400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20250414 | 163300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20250414 | 163200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20250414 | 163100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20250414 | 163000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20250414 | 162900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20250414 | 162800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20250414 | 162700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20250414 | 162600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20250414 | 162500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20250414 | 162400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20250414 | 162300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20250414 | 162200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20250414 | 162100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 183 | 20250414 | 162000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20250414 | 161900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20250414 | 161800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20250414 | 161700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20250414 | 161600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20250414 | 161500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20250414 | 161400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20250414 | 161300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20250414 | 161200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20250414 | 161100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20250414 | 161000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20250414 | 160900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20250414 | 160800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20250414 | 160700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20250414 | 160600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20250414 | 160500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20250414 | 160400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20250414 | 160300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20250414 | 160200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20250414 | 160100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20250414 | 160000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20250414 | 155900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 205 | 20250414 | 155800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 206 | 20250414 | 155700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 207 | 20250414 | 155600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20250414 | 155500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20250414 | 155400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20250414 | 155300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20250414 | 155200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20250414 | 155100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 213 | 20250414 | 155000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20250414 | 154900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20250414 | 154800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20250414 | 154700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20250414 | 154600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20250414 | 154500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20250414 | 154400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20250414 | 154300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20250414 | 154200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20250414 | 154100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20250414 | 154000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 224 | 20250414 | 153900 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20250414 | 153800 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 226 | 20250414 | 153700 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 227 | 20250414 | 153600 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 228 | 20250414 | 153500 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 229 | 20250414 | 153400 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 230 | 20250414 | 153300 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 231 | 20250414 | 153200 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 232 | 20250414 | 153100 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 0 |
| 233 | 20250414 | 153000 | 2115188603 | 4505 | 4505 | 4505 | 4505 | 7649 |
| 234 | 20250414 | 152900 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 235 | 20250414 | 152800 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20250414 | 152700 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 237 | 20250414 | 152600 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 238 | 20250414 | 152500 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 239 | 20250414 | 152400 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 240 | 20250414 | 152300 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 241 | 20250414 | 152200 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 242 | 20250414 | 152100 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 243 | 20250414 | 152000 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 0 |
| 244 | 20250414 | 151900 | 2080729858 | 4510 | 4510 | 4510 | 4510 | 102 |
| 245 | 20250414 | 151800 | 2080269838 | 4520 | 4520 | 4520 | 4520 | 1 |
| 246 | 20250414 | 151700 | 2080265318 | 4510 | 4510 | 4510 | 4510 | 0 |
| 247 | 20250414 | 151600 | 2080265318 | 4510 | 4510 | 4510 | 4510 | 337 |
| 248 | 20250414 | 151500 | 2078745448 | 4505 | 4510 | 4510 | 4505 | 1469 |
| 249 | 20250414 | 151400 | 2072121178 | 4510 | 4510 | 4510 | 4510 | 1 |
| 250 | 20250414 | 151300 | 2072116668 | 4530 | 4530 | 4530 | 4530 | 3 |
| 251 | 20250414 | 151200 | 2072103078 | 4505 | 4515 | 4530 | 4505 | 1087 |
| 252 | 20250414 | 151100 | 2067187768 | 4510 | 4510 | 4510 | 4510 | 11 |
| 253 | 20250414 | 151000 | 2067138158 | 4515 | 4515 | 4515 | 4515 | 1 |
| 254 | 20250414 | 150900 | 2067133643 | 4505 | 4505 | 4505 | 4505 | 0 |
| 255 | 20250414 | 150800 | 2067133643 | 4505 | 4520 | 4520 | 4505 | 93 |
| 256 | 20250414 | 150700 | 2066713858 | 4520 | 4520 | 4520 | 4520 | 100 |
| 257 | 20250414 | 150600 | 2066261858 | 4520 | 4520 | 4520 | 4520 | 46 |
| 258 | 20250414 | 150500 | 2066053938 | 4515 | 4515 | 4520 | 4515 | 333 |
| 259 | 20250414 | 150400 | 2064550328 | 4515 | 4515 | 4515 | 4515 | 189 |
| 260 | 20250414 | 150300 | 2063696993 | 4500 | 4510 | 4510 | 4500 | 1151 |
| 261 | 20250414 | 150200 | 2058509733 | 4525 | 4515 | 4525 | 4510 | 542 |
| 262 | 20250414 | 150100 | 2056059888 | 4520 | 4520 | 4520 | 4520 | 0 |
| 263 | 20250414 | 150000 | 2056059888 | 4520 | 4530 | 4530 | 4520 | 9 |
| 264 | 20250414 | 145900 | 2056019128 | 4530 | 4530 | 4530 | 4530 | 7 |
| 265 | 20250414 | 145800 | 2055987418 | 4515 | 4515 | 4515 | 4515 | 0 |
| 266 | 20250414 | 145700 | 2055987418 | 4515 | 4510 | 4515 | 4510 | 1718 |
| 267 | 20250414 | 145600 | 2048234173 | 4505 | 4505 | 4505 | 4505 | 0 |
| 268 | 20250414 | 145500 | 2048234173 | 4505 | 4505 | 4505 | 4505 | 0 |
| 269 | 20250414 | 145400 | 2048234173 | 4505 | 4505 | 4505 | 4505 | 1000 |
| 270 | 20250414 | 145300 | 2043729173 | 4505 | 4505 | 4505 | 4505 | 0 |
| 271 | 20250414 | 145200 | 2043729173 | 4505 | 4505 | 4505 | 4505 | 22 |
| 272 | 20250414 | 145100 | 2043630063 | 4505 | 4505 | 4505 | 4505 | 22 |
| 273 | 20250414 | 145000 | 2043530953 | 4505 | 4505 | 4505 | 4505 | 1 |
| 274 | 20250414 | 144900 | 2043526448 | 4510 | 4515 | 4515 | 4510 | 607 |
| 275 | 20250414 | 144800 | 2040788628 | 4527 | 4527 | 4527 | 4527 | 0 |
| 276 | 20250414 | 144700 | 2040788628 | 4527 | 4527 | 4527 | 4527 | 50 |
| 277 | 20250414 | 144600 | 2040562278 | 4515 | 4515 | 4515 | 4515 | 0 |
| 278 | 20250414 | 144500 | 2040562278 | 4515 | 4515 | 4515 | 4515 | 20 |
| 279 | 20250414 | 144400 | 2040471978 | 4510 | 4510 | 4545 | 4510 | 1008 |
| 280 | 20250414 | 144300 | 2035913023 | 4510 | 4510 | 4510 | 4510 | 69 |
| 281 | 20250414 | 144200 | 2035601833 | 4510 | 4510 | 4510 | 4510 | 480 |
| 282 | 20250414 | 144100 | 2033437033 | 4510 | 4510 | 4510 | 4510 | 166 |
| 283 | 20250414 | 144000 | 2032688373 | 4505 | 4505 | 4505 | 4505 | 1 |
| 284 | 20250414 | 143900 | 2032683868 | 4545 | 4515 | 4545 | 4515 | 3094 |
| 285 | 20250414 | 143800 | 2018676323 | 4525 | 4525 | 4525 | 4525 | 0 |
| 286 | 20250414 | 143700 | 2018676323 | 4525 | 4500 | 4525 | 4500 | 1113 |
| 287 | 20250414 | 143600 | 2013640048 | 4500 | 4500 | 4500 | 4500 | 289 |
| 288 | 20250414 | 143500 | 2012339548 | 4485 | 4485 | 4485 | 4485 | 57 |
| 289 | 20250414 | 143400 | 2012083903 | 4480 | 4500 | 4500 | 4480 | 973 |
| 290 | 20250414 | 143300 | 2007715648 | 4490 | 4490 | 4490 | 4490 | 0 |
| 291 | 20250414 | 143200 | 2007715648 | 4490 | 4490 | 4490 | 4490 | 0 |
| 292 | 20250414 | 143100 | 2007715648 | 4490 | 4490 | 4490 | 4490 | 500 |
| 293 | 20250414 | 143000 | 2005470648 | 4495 | 4495 | 4495 | 4495 | 666 |
| 294 | 20250414 | 142900 | 2002476978 | 4495 | 4495 | 4495 | 4495 | 0 |
| 295 | 20250414 | 142800 | 2002476978 | 4495 | 4495 | 4495 | 4495 | 1098 |
| 296 | 20250414 | 142700 | 1997541468 | 4495 | 4510 | 4510 | 4495 | 3177 |
| 297 | 20250414 | 142600 | 1983230853 | 4510 | 4510 | 4510 | 4510 | 0 |
| 298 | 20250414 | 142500 | 1983230853 | 4510 | 4510 | 4510 | 4495 | 3312 |
| 299 | 20250414 | 142400 | 1968323763 | 4530 | 4530 | 4530 | 4530 | 0 |
| 300 | 20250414 | 142300 | 1968323763 | 4530 | 4520 | 4530 | 4510 | 383 |
| 301 | 20250414 | 142200 | 1966592623 | 4500 | 4530 | 4530 | 4500 | 4054 |
| 302 | 20250414 | 142100 | 1948294348 | 4530 | 4530 | 4530 | 4530 | 0 |
| 303 | 20250414 | 142000 | 1948294348 | 4530 | 4530 | 4530 | 4530 | 779 |
| 304 | 20250414 | 141900 | 1944765478 | 4535 | 4540 | 4540 | 4535 | 2240 |
| 305 | 20250414 | 141800 | 1934600888 | 4550 | 4545 | 4550 | 4545 | 889 |
| 306 | 20250414 | 141700 | 1930557273 | 4550 | 4550 | 4550 | 4550 | 357 |
| 307 | 20250414 | 141600 | 1928932923 | 4545 | 4550 | 4550 | 4540 | 630 |
| 308 | 20250414 | 141500 | 1926067928 | 4565 | 4565 | 4565 | 4565 | 0 |
| 309 | 20250414 | 141400 | 1926067928 | 4565 | 4560 | 4565 | 4560 | 2600 |
| 310 | 20250414 | 141300 | 1914203348 | 4560 | 4560 | 4560 | 4560 | 0 |
| 311 | 20250414 | 141200 | 1914203348 | 4560 | 4560 | 4560 | 4560 | 1 |
| 312 | 20250414 | 141100 | 1914198788 | 4560 | 4560 | 4560 | 4560 | 375 |
| 313 | 20250414 | 141000 | 1912488788 | 4565 | 4565 | 4565 | 4565 | 235 |
| 314 | 20250414 | 140900 | 1911416013 | 4565 | 4570 | 4570 | 4565 | 29 |
| 315 | 20250414 | 140800 | 1911283588 | 4570 | 4570 | 4570 | 4570 | 0 |
| 316 | 20250414 | 140700 | 1911283588 | 4570 | 4570 | 4570 | 4570 | 150 |
| 317 | 20250414 | 140600 | 1910598088 | 4570 | 4570 | 4570 | 4570 | 24 |
| 318 | 20250414 | 140500 | 1910488408 | 4570 | 4570 | 4570 | 4570 | 200 |
| 319 | 20250414 | 140400 | 1909574408 | 4570 | 4565 | 4570 | 4565 | 288 |
| 320 | 20250414 | 140300 | 1908259658 | 4570 | 4570 | 4570 | 4570 | 1 |
| 321 | 20250414 | 140200 | 1908255088 | 4565 | 4565 | 4565 | 4565 | 10 |
| 322 | 20250414 | 140100 | 1908209438 | 4565 | 4555 | 4580 | 4555 | 5430 |
| 323 | 20250414 | 140000 | 1883419078 | 4555 | 4555 | 4555 | 4525 | 3783 |
| 324 | 20250414 | 135900 | 1866206813 | 4555 | 4550 | 4555 | 4550 | 1743 |
| 325 | 20250414 | 135800 | 1858272448 | 4550 | 4550 | 4550 | 4550 | 532 |
| 326 | 20250414 | 135700 | 1855851848 | 4555 | 4545 | 4555 | 4545 | 5675 |
| 327 | 20250414 | 135600 | 1830014738 | 4545 | 4545 | 4545 | 4545 | 0 |
| 328 | 20250414 | 135500 | 1830014738 | 4545 | 4545 | 4545 | 4545 | 0 |
| 329 | 20250414 | 135400 | 1830014738 | 4545 | 4545 | 4545 | 4545 | 175 |
| 330 | 20250414 | 135300 | 1829219363 | 4545 | 4545 | 4545 | 4545 | 0 |
| 331 | 20250414 | 135200 | 1829219363 | 4545 | 4545 | 4545 | 4545 | 0 |
| 332 | 20250414 | 135100 | 1829219363 | 4545 | 4545 | 4545 | 4545 | 51 |
| 333 | 20250414 | 135000 | 1828987568 | 4530 | 4530 | 4530 | 4530 | 233 |
| 334 | 20250414 | 134900 | 1827932078 | 4525 | 4535 | 4535 | 4525 | 2078 |
| 335 | 20250414 | 134800 | 1818518858 | 4535 | 4525 | 4535 | 4525 | 198 |
| 336 | 20250414 | 134700 | 1817622678 | 4560 | 4550 | 4560 | 4550 | 1500 |
| 337 | 20250414 | 134600 | 1810786523 | 4555 | 4540 | 4560 | 4540 | 2340 |
| 338 | 20250414 | 134500 | 1800132608 | 4540 | 4515 | 4540 | 4515 | 1713 |
| 339 | 20250414 | 134400 | 1792369588 | 4525 | 4525 | 4525 | 4525 | 110 |
| 340 | 20250414 | 134300 | 1791871838 | 4525 | 4510 | 4525 | 4510 | 818 |
| 341 | 20250414 | 134200 | 1788181833 | 4515 | 4535 | 4535 | 4515 | 801 |
| 342 | 20250414 | 134100 | 1784558028 | 4540 | 4530 | 4540 | 4530 | 1401 |
| 343 | 20250414 | 134000 | 1778209268 | 4535 | 4505 | 4535 | 4505 | 1678 |
| 344 | 20250414 | 133900 | 1770606473 | 4500 | 4505 | 4505 | 4500 | 842 |
| 345 | 20250414 | 133800 | 1766813268 | 4505 | 4485 | 4515 | 4485 | 1255 |
| 346 | 20250414 | 133700 | 1761169373 | 4475 | 4455 | 4475 | 4455 | 2311 |
| 347 | 20250414 | 133600 | 1750849443 | 4455 | 4450 | 4455 | 4450 | 76 |
| 348 | 20250414 | 133500 | 1750510968 | 4450 | 4445 | 4450 | 4440 | 5287 |
| 349 | 20250414 | 133400 | 1727028558 | 4440 | 4440 | 4440 | 4440 | 0 |
| 350 | 20250414 | 133300 | 1727028558 | 4440 | 4440 | 4440 | 4440 | 0 |
| 351 | 20250414 | 133200 | 1727028558 | 4440 | 4440 | 4440 | 4440 | 29 |
| 352 | 20250414 | 133100 | 1726899798 | 4430 | 4470 | 4470 | 4430 | 6477 |
| 353 | 20250414 | 133000 | 1698083653 | 4485 | 4485 | 4485 | 4485 | 246 |
| 354 | 20250414 | 132900 | 1696980343 | 4480 | 4480 | 4480 | 4480 | 207 |
| 355 | 20250414 | 132800 | 1696052983 | 4455 | 4455 | 4455 | 4455 | 372 |
| 356 | 20250414 | 132700 | 1694395723 | 4455 | 4455 | 4455 | 4450 | 3885 |
| 357 | 20250414 | 132600 | 1677092448 | 4455 | 4475 | 4475 | 4455 | 1501 |
| 358 | 20250414 | 132500 | 1670400153 | 4480 | 4480 | 4480 | 4480 | 139 |
| 359 | 20250414 | 132400 | 1669777433 | 4485 | 4485 | 4485 | 4485 | 213 |
| 360 | 20250414 | 132300 | 1668822128 | 4485 | 4480 | 4485 | 4480 | 567 |
| 361 | 20250414 | 132200 | 1666279468 | 4475 | 4475 | 4475 | 4475 | 0 |
| 362 | 20250414 | 132100 | 1666279468 | 4475 | 4475 | 4475 | 4475 | 7 |
| 363 | 20250414 | 132000 | 1666248143 | 4480 | 4480 | 4480 | 4480 | 376 |
| 364 | 20250414 | 131900 | 1664563663 | 4480 | 4490 | 4490 | 4480 | 2787 |
| 365 | 20250414 | 131800 | 1652061908 | 4490 | 4500 | 4500 | 4490 | 2597 |
| 366 | 20250414 | 131700 | 1640383348 | 4500 | 4500 | 4500 | 4500 | 0 |
| 367 | 20250414 | 131600 | 1640383348 | 4500 | 4500 | 4500 | 4500 | 346 |
| 368 | 20250414 | 131500 | 1638826348 | 4505 | 4505 | 4505 | 4505 | 311 |
| 369 | 20250414 | 131400 | 1637425293 | 4500 | 4500 | 4500 | 4500 | 0 |
| 370 | 20250414 | 131300 | 1637425293 | 4500 | 4505 | 4505 | 4500 | 1300 |
| 371 | 20250414 | 131200 | 1631574348 | 4500 | 4500 | 4500 | 4500 | 0 |
| 372 | 20250414 | 131100 | 1631574348 | 4500 | 4500 | 4500 | 4500 | 0 |
| 373 | 20250414 | 131000 | 1631574348 | 4500 | 4500 | 4500 | 4500 | 294 |
| 374 | 20250414 | 130900 | 1630251348 | 4500 | 4500 | 4500 | 4500 | 622 |
| 375 | 20250414 | 130800 | 1627452348 | 4500 | 4500 | 4500 | 4500 | 6 |
| 376 | 20250414 | 130700 | 1627425348 | 4500 | 4500 | 4500 | 4500 | 100 |
| 377 | 20250414 | 130600 | 1626975348 | 4495 | 4515 | 4515 | 4495 | 637 |
| 378 | 20250414 | 130500 | 1624108173 | 4510 | 4510 | 4510 | 4510 | 0 |
| 379 | 20250414 | 130400 | 1624108173 | 4510 | 4510 | 4510 | 4510 | 0 |
| 380 | 20250414 | 130300 | 1624108173 | 4510 | 4510 | 4510 | 4510 | 132 |
| 381 | 20250414 | 130200 | 1623512853 | 4520 | 4520 | 4520 | 4520 | 0 |
| 382 | 20250414 | 130100 | 1623512853 | 4520 | 4520 | 4520 | 4520 | 220 |
| 383 | 20250414 | 130000 | 1622518453 | 4520 | 4505 | 4520 | 4505 | 214 |
| 384 | 20250414 | 125900 | 1621553238 | 4510 | 4510 | 4510 | 4507 | 1466 |
| 385 | 20250414 | 125800 | 1614944065 | 4515 | 4530 | 4530 | 4515 | 772 |
| 386 | 20250414 | 125700 | 1611452935 | 4535 | 4532 | 4535 | 4532 | 501 |
| 387 | 20250414 | 125600 | 1609182400 | 4520 | 4540 | 4545 | 4515 | 1917 |
| 388 | 20250414 | 125500 | 1600508980 | 4545 | 4540 | 4545 | 4540 | 1182 |
| 389 | 20250414 | 125400 | 1595142165 | 4540 | 4540 | 4540 | 4540 | 0 |
| 390 | 20250414 | 125300 | 1595142165 | 4540 | 4540 | 4540 | 4540 | 0 |
| 391 | 20250414 | 125200 | 1595142165 | 4540 | 4540 | 4540 | 4540 | 107 |
| 392 | 20250414 | 125100 | 1594656385 | 4540 | 4540 | 4540 | 4540 | 0 |
| 393 | 20250414 | 125000 | 1594656385 | 4540 | 4515 | 4550 | 4515 | 3692 |
| 394 | 20250414 | 124900 | 1577919335 | 4520 | 4520 | 4520 | 4520 | 100 |
| 395 | 20250414 | 124800 | 1577467335 | 4520 | 4520 | 4520 | 4520 | 73 |
| 396 | 20250414 | 124700 | 1577137375 | 4510 | 4510 | 4510 | 4510 | 66 |
| 397 | 20250414 | 124600 | 1576839715 | 4530 | 4530 | 4530 | 4530 | 0 |
| 398 | 20250414 | 124500 | 1576839715 | 4530 | 4530 | 4530 | 4530 | 0 |
| 399 | 20250414 | 124400 | 1576839715 | 4530 | 4530 | 4530 | 4530 | 0 |
| 400 | 20250414 | 124300 | 1576839715 | 4530 | 4510 | 4530 | 4510 | 601 |
| 401 | 20250414 | 124200 | 1574120960 | 4500 | 4500 | 4500 | 4500 | 0 |
| 402 | 20250414 | 124100 | 1574120960 | 4500 | 4500 | 4500 | 4500 | 10 |
| 403 | 20250414 | 124000 | 1574075960 | 4500 | 4500 | 4500 | 4500 | 0 |
| 404 | 20250414 | 123900 | 1574075960 | 4500 | 4500 | 4500 | 4500 | 681 |
| 405 | 20250414 | 123800 | 1571011460 | 4505 | 4505 | 4505 | 4505 | 12 |
| 406 | 20250414 | 123700 | 1570957400 | 4500 | 4500 | 4500 | 4500 | 0 |
| 407 | 20250414 | 123600 | 1570957400 | 4500 | 4500 | 4500 | 4500 | 0 |
| 408 | 20250414 | 123500 | 1570957400 | 4500 | 4500 | 4500 | 4500 | 0 |
| 409 | 20250414 | 123400 | 1570957400 | 4500 | 4510 | 4510 | 4500 | 1390 |
| 410 | 20250414 | 123300 | 1564699960 | 4515 | 4515 | 4515 | 4515 | 0 |
| 411 | 20250414 | 123200 | 1564699960 | 4515 | 4515 | 4515 | 4515 | 67 |
| 412 | 20250414 | 123100 | 1564397455 | 4515 | 4515 | 4515 | 4515 | 407 |
| 413 | 20250414 | 123000 | 1562559850 | 4510 | 4510 | 4510 | 4510 | 0 |
| 414 | 20250414 | 122900 | 1562559850 | 4510 | 4510 | 4510 | 4510 | 0 |
| 415 | 20250414 | 122800 | 1562559850 | 4510 | 4510 | 4510 | 4505 | 477 |
| 416 | 20250414 | 122700 | 1560409010 | 4510 | 4510 | 4510 | 4510 | 23 |
| 417 | 20250414 | 122600 | 1560305280 | 4510 | 4510 | 4510 | 4510 | 1 |
| 418 | 20250414 | 122500 | 1560300770 | 4510 | 4510 | 4510 | 4510 | 70 |
| 419 | 20250414 | 122400 | 1559985070 | 4530 | 4530 | 4530 | 4530 | 1 |
| 420 | 20250414 | 122300 | 1559980540 | 4515 | 4525 | 4525 | 4515 | 244 |
| 421 | 20250414 | 122200 | 1558878340 | 4525 | 4525 | 4525 | 4525 | 0 |
| 422 | 20250414 | 122100 | 1558878340 | 4525 | 4525 | 4525 | 4525 | 353 |
| 423 | 20250414 | 122000 | 1557281015 | 4525 | 4525 | 4525 | 4525 | 0 |
| 424 | 20250414 | 121900 | 1557281015 | 4525 | 4525 | 4525 | 4525 | 356 |
| 425 | 20250414 | 121800 | 1555670115 | 4515 | 4515 | 4515 | 4515 | 0 |
| 426 | 20250414 | 121700 | 1555670115 | 4515 | 4515 | 4515 | 4515 | 1 |
| 427 | 20250414 | 121600 | 1555665600 | 4520 | 4520 | 4520 | 4520 | 0 |
| 428 | 20250414 | 121500 | 1555665600 | 4520 | 4520 | 4520 | 4520 | 8 |
| 429 | 20250414 | 121400 | 1555629440 | 4525 | 4525 | 4525 | 4525 | 54 |
| 430 | 20250414 | 121300 | 1555385090 | 4525 | 4525 | 4525 | 4525 | 0 |
| 431 | 20250414 | 121200 | 1555385090 | 4525 | 4525 | 4525 | 4525 | 0 |
| 432 | 20250414 | 121100 | 1555385090 | 4525 | 4525 | 4525 | 4525 | 0 |
| 433 | 20250414 | 121000 | 1555385090 | 4525 | 4525 | 4525 | 4525 | 50 |
| 434 | 20250414 | 120900 | 1555158840 | 4520 | 4520 | 4520 | 4515 | 474 |
| 435 | 20250414 | 120800 | 1553016540 | 4520 | 4520 | 4520 | 4520 | 1 |
| 436 | 20250414 | 120700 | 1553012020 | 4520 | 4520 | 4520 | 4520 | 38 |
| 437 | 20250414 | 120600 | 1552840260 | 4520 | 4520 | 4520 | 4520 | 0 |
| 438 | 20250414 | 120500 | 1552840260 | 4520 | 4520 | 4520 | 4520 | 1 |
| 439 | 20250414 | 120400 | 1552835740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 440 | 20250414 | 120300 | 1552835740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 441 | 20250414 | 120200 | 1552835740 | 4515 | 4515 | 4515 | 4515 | 0 |
| 442 | 20250414 | 120100 | 1552835740 | 4515 | 4515 | 4515 | 4515 | 50 |
| 443 | 20250414 | 120000 | 1552609990 | 4510 | 4515 | 4515 | 4510 | 200 |
| 444 | 20250414 | 115900 | 1551707455 | 4520 | 4520 | 4520 | 4520 | 0 |
| 445 | 20250414 | 115800 | 1551707455 | 4520 | 4520 | 4520 | 4520 | 67 |
| 446 | 20250414 | 115700 | 1551404615 | 4520 | 4520 | 4520 | 4520 | 0 |
| 447 | 20250414 | 115600 | 1551404615 | 4520 | 4515 | 4520 | 4515 | 597 |
| 448 | 20250414 | 115500 | 1548708815 | 4520 | 4515 | 4520 | 4515 | 186 |
| 449 | 20250414 | 115400 | 1547868480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 450 | 20250414 | 115300 | 1547868480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 451 | 20250414 | 115200 | 1547868480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 452 | 20250414 | 115100 | 1547868480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 453 | 20250414 | 115000 | 1547868480 | 4520 | 4520 | 4520 | 4520 | 250 |
| 454 | 20250414 | 114900 | 1546738480 | 4515 | 4515 | 4515 | 4515 | 0 |
| 455 | 20250414 | 114800 | 1546738480 | 4515 | 4515 | 4515 | 4515 | 500 |
| 456 | 20250414 | 114700 | 1544480980 | 4505 | 4515 | 4520 | 4505 | 500 |
| 457 | 20250414 | 114600 | 1542226480 | 4515 | 4515 | 4515 | 4515 | 100 |
| 458 | 20250414 | 114500 | 1541774980 | 4520 | 4530 | 4530 | 4520 | 405 |
| 459 | 20250414 | 114400 | 1539943570 | 4520 | 4520 | 4520 | 4520 | 0 |
| 460 | 20250414 | 114300 | 1539943570 | 4520 | 4520 | 4520 | 4520 | 0 |
| 461 | 20250414 | 114200 | 1539943570 | 4520 | 4530 | 4540 | 4520 | 470 |
| 462 | 20250414 | 114100 | 1537816540 | 4535 | 4535 | 4535 | 4535 | 0 |
| 463 | 20250414 | 114000 | 1537816540 | 4535 | 4535 | 4535 | 4535 | 805 |
| 464 | 20250414 | 113900 | 1534165865 | 4535 | 4525 | 4540 | 4525 | 1050 |
| 465 | 20250414 | 113800 | 1529407210 | 4525 | 4525 | 4525 | 4525 | 77 |
| 466 | 20250414 | 113700 | 1529058785 | 4520 | 4520 | 4520 | 4520 | 0 |
| 467 | 20250414 | 113600 | 1529058785 | 4520 | 4520 | 4520 | 4520 | 0 |
| 468 | 20250414 | 113500 | 1529058785 | 4520 | 4520 | 4520 | 4520 | 0 |
| 469 | 20250414 | 113400 | 1529058785 | 4520 | 4520 | 4520 | 4520 | 310 |
| 470 | 20250414 | 113300 | 1527657585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 471 | 20250414 | 113200 | 1527657585 | 4520 | 4520 | 4520 | 4520 | 0 |
| 472 | 20250414 | 113100 | 1527657585 | 4520 | 4520 | 4520 | 4520 | 328 |
| 473 | 20250414 | 113000 | 1526175025 | 4515 | 4515 | 4515 | 4515 | 42 |
| 474 | 20250414 | 112900 | 1525985395 | 4515 | 4515 | 4515 | 4515 | 28 |
| 475 | 20250414 | 112800 | 1525858975 | 4515 | 4515 | 4515 | 4515 | 14 |
| 476 | 20250414 | 112700 | 1525795765 | 4525 | 4525 | 4525 | 4525 | 20 |
| 477 | 20250414 | 112600 | 1525705265 | 4520 | 4520 | 4520 | 4520 | 200 |
| 478 | 20250414 | 112500 | 1524801265 | 4520 | 4515 | 4520 | 4515 | 314 |
| 479 | 20250414 | 112400 | 1523382965 | 4505 | 4505 | 4505 | 4500 | 1877 |
| 480 | 20250414 | 112300 | 1514929945 | 4505 | 4500 | 4505 | 4500 | 1526 |
| 481 | 20250414 | 112200 | 1508061315 | 4500 | 4495 | 4500 | 4495 | 858 |
| 482 | 20250414 | 112100 | 1504201185 | 4490 | 4490 | 4490 | 4490 | 462 |
| 483 | 20250414 | 112000 | 1502126805 | 4480 | 4480 | 4480 | 4480 | 256 |
| 484 | 20250414 | 111900 | 1500979925 | 4475 | 4475 | 4475 | 4475 | 0 |
| 485 | 20250414 | 111800 | 1500979925 | 4475 | 4475 | 4475 | 4475 | 205 |
| 486 | 20250414 | 111700 | 1500062550 | 4480 | 4490 | 4490 | 4480 | 757 |
| 487 | 20250414 | 111600 | 1496669560 | 4495 | 4495 | 4495 | 4495 | 10 |
| 488 | 20250414 | 111500 | 1496624610 | 4490 | 4485 | 4490 | 4485 | 149 |
| 489 | 20250414 | 111400 | 1495955850 | 4485 | 4485 | 4485 | 4485 | 330 |
| 490 | 20250414 | 111300 | 1494475800 | 4490 | 4490 | 4490 | 4490 | 200 |
| 491 | 20250414 | 111200 | 1493577800 | 4490 | 4490 | 4490 | 4490 | 288 |
| 492 | 20250414 | 111100 | 1492284680 | 4490 | 4470 | 4490 | 4465 | 954 |
| 493 | 20250414 | 111000 | 1488014440 | 4460 | 4465 | 4465 | 4460 | 591 |
| 494 | 20250414 | 110900 | 1485375640 | 4465 | 4460 | 4465 | 4460 | 803 |
| 495 | 20250414 | 110800 | 1481793215 | 4450 | 4450 | 4450 | 4450 | 1264 |
| 496 | 20250414 | 110700 | 1476168415 | 4450 | 4445 | 4450 | 4445 | 100 |
| 497 | 20250414 | 110600 | 1475723745 | 4440 | 4440 | 4440 | 4440 | 400 |
| 498 | 20250414 | 110500 | 1473947745 | 4450 | 4450 | 4450 | 4450 | 0 |
| 499 | 20250414 | 110400 | 1473947745 | 4450 | 4455 | 4455 | 4430 | 4447 |
| 500 | 20250414 | 110300 | 1454220470 | 4455 | 4455 | 4455 | 4455 | 400 |
| 501 | 20250414 | 110200 | 1452438470 | 4460 | 4460 | 4460 | 4460 | 1 |
| 502 | 20250414 | 110100 | 1452434010 | 4455 | 4450 | 4455 | 4440 | 322 |
| 503 | 20250414 | 110000 | 1451003080 | 4450 | 4430 | 4450 | 4430 | 25 |
| 504 | 20250414 | 105900 | 1450891930 | 4430 | 4430 | 4430 | 4430 | 303 |
| 505 | 20250414 | 105800 | 1449549640 | 4430 | 4450 | 4450 | 4430 | 1735 |
| 506 | 20250414 | 105700 | 1441847270 | 4450 | 4435 | 4450 | 4430 | 3696 |
| 507 | 20250414 | 105600 | 1425413270 | 4440 | 4450 | 4450 | 4440 | 1226 |
| 508 | 20250414 | 105500 | 1419966965 | 4450 | 4460 | 4465 | 4450 | 1700 |
| 509 | 20250414 | 105400 | 1412391435 | 4460 | 4465 | 4465 | 4460 | 1320 |
| 510 | 20250414 | 105300 | 1406502360 | 4475 | 4475 | 4475 | 4475 | 203 |
| 511 | 20250414 | 105200 | 1405593935 | 4470 | 4495 | 4495 | 4460 | 5853 |
| 512 | 20250414 | 105100 | 1379391815 | 4500 | 4500 | 4500 | 4500 | 0 |
| 513 | 20250414 | 105000 | 1379391815 | 4500 | 4495 | 4500 | 4495 | 1007 |
| 514 | 20250414 | 104900 | 1374865075 | 4500 | 4500 | 4510 | 4500 | 2159 |
| 515 | 20250414 | 104800 | 1365149560 | 4500 | 4510 | 4510 | 4500 | 686 |
| 516 | 20250414 | 104700 | 1362060505 | 4510 | 4510 | 4510 | 4510 | 115 |
| 517 | 20250414 | 104600 | 1361541855 | 4510 | 4510 | 4510 | 4510 | 3 |
| 518 | 20250414 | 104500 | 1361528325 | 4515 | 4515 | 4515 | 4515 | 170 |
| 519 | 20250414 | 104400 | 1360760775 | 4520 | 4525 | 4525 | 4520 | 192 |
| 520 | 20250414 | 104300 | 1359892490 | 4530 | 4530 | 4530 | 4530 | 1 |
| 521 | 20250414 | 104200 | 1359887960 | 4540 | 4540 | 4540 | 4540 | 97 |
| 522 | 20250414 | 104100 | 1359447580 | 4540 | 4520 | 4540 | 4520 | 1288 |
| 523 | 20250414 | 104000 | 1353607175 | 4520 | 4525 | 4525 | 4520 | 671 |
| 524 | 20250414 | 103900 | 1350573130 | 4525 | 4525 | 4525 | 4525 | 400 |
| 525 | 20250414 | 103800 | 1348763130 | 4540 | 4540 | 4540 | 4540 | 0 |
| 526 | 20250414 | 103700 | 1348763130 | 4540 | 4540 | 4540 | 4540 | 843 |
| 527 | 20250414 | 103600 | 1344935910 | 4525 | 4525 | 4525 | 4525 | 60 |
| 528 | 20250414 | 103500 | 1344664410 | 4525 | 4515 | 4525 | 4500 | 2664 |
| 529 | 20250414 | 103400 | 1332657845 | 4515 | 4520 | 4525 | 4515 | 676 |
| 530 | 20250414 | 103300 | 1329601960 | 4515 | 4505 | 4515 | 4505 | 613 |
| 531 | 20250414 | 103200 | 1326838045 | 4505 | 4505 | 4505 | 4505 | 0 |
| 532 | 20250414 | 103100 | 1326838045 | 4505 | 4510 | 4510 | 4505 | 2254 |
| 533 | 20250414 | 103000 | 1316679050 | 4515 | 4515 | 4515 | 4515 | 415 |
| 534 | 20250414 | 102900 | 1314805325 | 4515 | 4510 | 4515 | 4510 | 512 |
| 535 | 20250414 | 102800 | 1312494065 | 4525 | 4515 | 4525 | 4510 | 502 |
| 536 | 20250414 | 102700 | 1310228880 | 4515 | 4515 | 4515 | 4515 | 21 |
| 537 | 20250414 | 102600 | 1310134065 | 4515 | 4520 | 4520 | 4515 | 300 |
| 538 | 20250414 | 102500 | 1308779320 | 4515 | 4510 | 4515 | 4505 | 256 |
| 539 | 20250414 | 102400 | 1307625755 | 4505 | 4525 | 4525 | 4505 | 779 |
| 540 | 20250414 | 102300 | 1304109385 | 4525 | 4525 | 4525 | 4525 | 675 |
| 541 | 20250414 | 102200 | 1301055010 | 4525 | 4540 | 4545 | 4520 | 5135 |
| 542 | 20250414 | 102100 | 1277815065 | 4540 | 4535 | 4542 | 4535 | 608 |
| 543 | 20250414 | 102000 | 1275054660 | 4535 | 4545 | 4545 | 4535 | 1683 |
| 544 | 20250414 | 101900 | 1267415210 | 4545 | 4545 | 4545 | 4545 | 4 |
| 545 | 20250414 | 101800 | 1267397030 | 4550 | 4550 | 4550 | 4550 | 396 |
| 546 | 20250414 | 101700 | 1265595230 | 4550 | 4550 | 4550 | 4550 | 0 |
| 547 | 20250414 | 101600 | 1265595230 | 4550 | 4555 | 4555 | 4550 | 231 |
| 548 | 20250414 | 101500 | 1264543050 | 4555 | 4560 | 4560 | 4550 | 1117 |
| 549 | 20250414 | 101400 | 1259450075 | 4565 | 4570 | 4570 | 4565 | 4 |
| 550 | 20250414 | 101300 | 1259431800 | 4555 | 4560 | 4570 | 4545 | 16 |
| 551 | 20250414 | 101200 | 1259358880 | 4550 | 4550 | 4550 | 4550 | 0 |
| 552 | 20250414 | 101100 | 1259358880 | 4550 | 4550 | 4550 | 4550 | 0 |
| 553 | 20250414 | 101000 | 1259358880 | 4550 | 4550 | 4550 | 4550 | 46 |
| 554 | 20250414 | 100900 | 1259149580 | 4580 | 4580 | 4580 | 4580 | 0 |
| 555 | 20250414 | 100800 | 1259149580 | 4580 | 4580 | 4580 | 4580 | 600 |
| 556 | 20250414 | 100700 | 1256401580 | 4580 | 4580 | 4580 | 4580 | 0 |
| 557 | 20250414 | 100600 | 1256401580 | 4580 | 4580 | 4580 | 4580 | 0 |
| 558 | 20250414 | 100500 | 1256401580 | 4580 | 4565 | 4580 | 4565 | 318 |
| 559 | 20250414 | 100400 | 1254946750 | 4565 | 4565 | 4565 | 4565 | 400 |
| 560 | 20250414 | 100300 | 1253120750 | 4545 | 4550 | 4555 | 4540 | 563 |
| 561 | 20250414 | 100200 | 1250560195 | 4550 | 4545 | 4550 | 4545 | 501 |
| 562 | 20250414 | 100100 | 1248283145 | 4550 | 4545 | 4550 | 4545 | 588 |
| 563 | 20250414 | 100000 | 1245610140 | 4550 | 4570 | 4575 | 4550 | 2424 |
| 564 | 20250414 | 095900 | 1234554225 | 4575 | 4575 | 4575 | 4575 | 1 |
| 565 | 20250414 | 095800 | 1234549650 | 4580 | 4580 | 4580 | 4580 | 1 |
| 566 | 20250414 | 095700 | 1234545070 | 4585 | 4570 | 4585 | 4570 | 1394 |
| 567 | 20250414 | 095600 | 1228173275 | 4570 | 4570 | 4570 | 4565 | 423 |
| 568 | 20250414 | 095500 | 1226242180 | 4570 | 4585 | 4585 | 4570 | 112 |
| 569 | 20250414 | 095400 | 1225728835 | 4580 | 4585 | 4585 | 4580 | 162 |
| 570 | 20250414 | 095300 | 1224986070 | 4585 | 4580 | 4585 | 4580 | 31 |
| 571 | 20250414 | 095200 | 1224844085 | 4585 | 4580 | 4585 | 4580 | 297 |
| 572 | 20250414 | 095100 | 1223482345 | 4575 | 4585 | 4585 | 4575 | 312 |
| 573 | 20250414 | 095000 | 1222053385 | 4585 | 4590 | 4590 | 4560 | 547 |
| 574 | 20250414 | 094900 | 1219558345 | 4560 | 4590 | 4590 | 4560 | 1019 |
| 575 | 20250414 | 094800 | 1214881420 | 4590 | 4585 | 4590 | 4560 | 516 |
| 576 | 20250414 | 094700 | 1212526100 | 4590 | 4585 | 4590 | 4575 | 1535 |
| 577 | 20250414 | 094600 | 1205495905 | 4590 | 4585 | 4590 | 4585 | 3047 |
| 578 | 20250414 | 094500 | 1191511300 | 4580 | 4565 | 4580 | 4560 | 754 |
| 579 | 20250414 | 094400 | 1188058595 | 4560 | 4545 | 4560 | 4540 | 1253 |
| 580 | 20250414 | 094300 | 1182359025 | 4545 | 4540 | 4550 | 4540 | 4511 |
| 581 | 20250414 | 094200 | 1161857695 | 4540 | 4550 | 4550 | 4540 | 45 |
| 582 | 20250414 | 094100 | 1161653320 | 4545 | 4560 | 4560 | 4545 | 420 |
| 583 | 20250414 | 094000 | 1159743270 | 4565 | 4560 | 4565 | 4560 | 431 |
| 584 | 20250414 | 093900 | 1157776985 | 4555 | 4555 | 4555 | 4555 | 357 |
| 585 | 20250414 | 093800 | 1156150850 | 4555 | 4555 | 4555 | 4540 | 855 |
| 586 | 20250414 | 093700 | 1152264870 | 4530 | 4550 | 4550 | 4530 | 130 |
| 587 | 20250414 | 093600 | 1151675520 | 4550 | 4555 | 4555 | 4525 | 694 |
| 588 | 20250414 | 093500 | 1148529785 | 4555 | 4555 | 4555 | 4555 | 777 |
| 589 | 20250414 | 093400 | 1144990550 | 4555 | 4565 | 4565 | 4555 | 881 |
| 590 | 20250414 | 093300 | 1140975195 | 4550 | 4535 | 4550 | 4535 | 1482 |
| 591 | 20250414 | 093200 | 1134238415 | 4515 | 4545 | 4545 | 4515 | 104 |
| 592 | 20250414 | 093100 | 1133767850 | 4550 | 4555 | 4555 | 4510 | 6293 |
| 593 | 20250414 | 093000 | 1105256095 | 4555 | 4555 | 4555 | 4540 | 1032 |
| 594 | 20250414 | 092900 | 1100570620 | 4560 | 4550 | 4560 | 4535 | 4051 |
| 595 | 20250414 | 092800 | 1082161350 | 4545 | 4545 | 4545 | 4545 | 110 |
| 596 | 20250414 | 092700 | 1081661400 | 4545 | 4550 | 4550 | 4540 | 8992 |
| 597 | 20250414 | 092600 | 1040792535 | 4575 | 4550 | 4580 | 4540 | 3288 |
| 598 | 20250414 | 092500 | 1025798710 | 4540 | 4510 | 4545 | 4510 | 324 |
| 599 | 20250414 | 092400 | 1024329890 | 4510 | 4545 | 4550 | 4510 | 4104 |
| 600 | 20250414 | 092300 | 1005751740 | 4550 | 4585 | 4585 | 4550 | 3564 |
| 601 | 20250414 | 092200 | 989516125 | 4590 | 4575 | 4590 | 4570 | 691 |
| 602 | 20250414 | 092100 | 986352100 | 4575 | 4620 | 4635 | 4575 | 1156 |
| 603 | 20250414 | 092000 | 981052795 | 4645 | 4610 | 4645 | 4550 | 4070 |
| 604 | 20250414 | 091900 | 962448855 | 4620 | 4605 | 4620 | 4600 | 1875 |
| 605 | 20250414 | 091800 | 953801470 | 4600 | 4580 | 4600 | 4550 | 3734 |
| 606 | 20250414 | 091700 | 936790455 | 4555 | 4565 | 4580 | 4550 | 3899 |
| 607 | 20250414 | 091600 | 919014520 | 4565 | 4605 | 4615 | 4565 | 2782 |
| 608 | 20250414 | 091500 | 906253575 | 4620 | 4610 | 4620 | 4600 | 3805 |
| 609 | 20250414 | 091400 | 888736940 | 4600 | 4645 | 4650 | 4600 | 5030 |
| 610 | 20250414 | 091300 | 865483035 | 4650 | 4680 | 4680 | 4650 | 8518 |
| 611 | 20250414 | 091200 | 825761450 | 4685 | 4685 | 4685 | 4680 | 2941 |
| 612 | 20250414 | 091100 | 811989335 | 4685 | 4692 | 4700 | 4680 | 7070 |
| 613 | 20250414 | 091000 | 778859698 | 4700 | 4707 | 4712 | 4685 | 2981 |
| 614 | 20250414 | 090900 | 764849987 | 4705 | 4695 | 4715 | 4685 | 8558 |
| 615 | 20250414 | 090800 | 724635860 | 4690 | 4675 | 4720 | 4675 | 11489 |
| 616 | 20250414 | 090700 | 670558155 | 4670 | 4640 | 4700 | 4635 | 5926 |
| 617 | 20250414 | 090600 | 642998980 | 4640 | 4645 | 4660 | 4625 | 11034 |
| 618 | 20250414 | 090500 | 591874765 | 4640 | 4685 | 4690 | 4625 | 10141 |
| 619 | 20250414 | 090400 | 544664105 | 4690 | 4670 | 4720 | 4665 | 9344 |
| 620 | 20250414 | 090300 | 500737790 | 4670 | 4680 | 4715 | 4665 | 16528 |
| 621 | 20250414 | 090200 | 423196570 | 4680 | 4670 | 4725 | 4670 | 14200 |
| 622 | 20250414 | 090100 | 356468255 | 4665 | 4740 | 4755 | 4615 | 28961 |
| 623 | 20250414 | 090000 | 219987385 | 4735 | 4755 | 4760 | 4705 | 46316 |