29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 3 | 20250415 | 184900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20250415 | 184800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20250415 | 184700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20250415 | 184600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20250415 | 184500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20250415 | 184400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20250415 | 184300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20250415 | 184200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20250415 | 184100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20250415 | 184000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20250415 | 183900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20250415 | 183800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20250415 | 183700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20250415 | 183600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20250415 | 183500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20250415 | 183400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20250415 | 183300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20250415 | 183200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20250415 | 183100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20250415 | 183000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20250415 | 182900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20250415 | 182800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20250415 | 182700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20250415 | 182600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20250415 | 182500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20250415 | 182400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20250415 | 182300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20250415 | 182200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20250415 | 182100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20250415 | 182000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 33 | 20250415 | 181900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20250415 | 181800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20250415 | 181700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20250415 | 181600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20250415 | 181500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20250415 | 181400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20250415 | 181300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20250415 | 181200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20250415 | 181100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20250415 | 181000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20250415 | 180900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20250415 | 180800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20250415 | 180700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20250415 | 180600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20250415 | 180500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20250415 | 180400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20250415 | 180300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20250415 | 180200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20250415 | 180100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20250415 | 180000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20250415 | 175900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20250415 | 175800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20250415 | 175700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20250415 | 175600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20250415 | 175500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20250415 | 175400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20250415 | 175300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20250415 | 175200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20250415 | 175100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20250415 | 175000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 63 | 20250415 | 174900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20250415 | 174800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20250415 | 174700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20250415 | 174600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20250415 | 174500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20250415 | 174400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20250415 | 174300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20250415 | 174200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20250415 | 174100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20250415 | 174000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20250415 | 173900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20250415 | 173800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20250415 | 173700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20250415 | 173600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20250415 | 173500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20250415 | 173400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20250415 | 173300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20250415 | 173200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20250415 | 173100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20250415 | 173000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20250415 | 172900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20250415 | 172800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20250415 | 172700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20250415 | 172600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20250415 | 172500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20250415 | 172400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20250415 | 172300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20250415 | 172200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20250415 | 172100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20250415 | 172000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 93 | 20250415 | 171900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20250415 | 171800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20250415 | 171700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20250415 | 171600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20250415 | 171500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20250415 | 171400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20250415 | 171300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20250415 | 171200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20250415 | 171100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20250415 | 171000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20250415 | 170900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20250415 | 170800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20250415 | 170700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20250415 | 170600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20250415 | 170500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20250415 | 170400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20250415 | 170300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20250415 | 170200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20250415 | 170100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20250415 | 170000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20250415 | 165900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20250415 | 165800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20250415 | 165700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20250415 | 165600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20250415 | 165500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20250415 | 165400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20250415 | 165300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20250415 | 165200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20250415 | 165100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20250415 | 165000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 123 | 20250415 | 164900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20250415 | 164800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20250415 | 164700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20250415 | 164600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20250415 | 164500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20250415 | 164400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20250415 | 164300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20250415 | 164200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20250415 | 164100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20250415 | 164000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20250415 | 163900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20250415 | 163800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20250415 | 163700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20250415 | 163600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20250415 | 163500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20250415 | 163400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20250415 | 163300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20250415 | 163200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20250415 | 163100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20250415 | 163000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20250415 | 162900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20250415 | 162800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20250415 | 162700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20250415 | 162600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20250415 | 162500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20250415 | 162400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20250415 | 162300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20250415 | 162200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20250415 | 162100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20250415 | 162000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 153 | 20250415 | 161900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20250415 | 161800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20250415 | 161700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20250415 | 161600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20250415 | 161500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20250415 | 161400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20250415 | 161300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20250415 | 161200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20250415 | 161100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20250415 | 161000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20250415 | 160900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20250415 | 160800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20250415 | 160700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20250415 | 160600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20250415 | 160500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20250415 | 160400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20250415 | 160300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20250415 | 160200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20250415 | 160100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20250415 | 160000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20250415 | 155900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20250415 | 155800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20250415 | 155700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20250415 | 155600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20250415 | 155500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20250415 | 155400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20250415 | 155300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20250415 | 155200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20250415 | 155100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20250415 | 155000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 183 | 20250415 | 154900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20250415 | 154800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20250415 | 154700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20250415 | 154600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20250415 | 154500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20250415 | 154400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20250415 | 154300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20250415 | 154200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20250415 | 154100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20250415 | 154000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20250415 | 153900 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20250415 | 153800 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20250415 | 153700 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20250415 | 153600 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20250415 | 153500 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20250415 | 153400 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20250415 | 153300 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20250415 | 153200 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20250415 | 153100 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20250415 | 153000 | 1229345187 | 2290 | 2290 | 2290 | 2290 | 9328 |
| 203 | 20250415 | 152900 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20250415 | 152800 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20250415 | 152700 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20250415 | 152600 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20250415 | 152500 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20250415 | 152400 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20250415 | 152300 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20250415 | 152200 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20250415 | 152100 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20250415 | 152000 | 1207984067 | 2290 | 2290 | 2290 | 2290 | 0 |
| 213 | 20250415 | 151900 | 1207984067 | 2290 | 2285 | 2290 | 2285 | 54 |
| 214 | 20250415 | 151800 | 1207860532 | 2290 | 2290 | 2290 | 2290 | 387 |
| 215 | 20250415 | 151700 | 1206974302 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20250415 | 151600 | 1206974302 | 2290 | 2290 | 2290 | 2280 | 19292 |
| 217 | 20250415 | 151500 | 1162977722 | 2290 | 2290 | 2290 | 2290 | 97 |
| 218 | 20250415 | 151400 | 1162755592 | 2290 | 2285 | 2290 | 2285 | 3550 |
| 219 | 20250415 | 151300 | 1154628687 | 2285 | 2287 | 2287 | 2285 | 108 |
| 220 | 20250415 | 151200 | 1154381897 | 2290 | 2285 | 2290 | 2285 | 201 |
| 221 | 20250415 | 151100 | 1153922607 | 2285 | 2285 | 2285 | 2285 | 0 |
| 222 | 20250415 | 151000 | 1153922607 | 2285 | 2285 | 2285 | 2285 | 500 |
| 223 | 20250415 | 150900 | 1152780107 | 2285 | 2285 | 2285 | 2285 | 116 |
| 224 | 20250415 | 150800 | 1152515047 | 2285 | 2285 | 2285 | 2285 | 1108 |
| 225 | 20250415 | 150700 | 1149983267 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20250415 | 150600 | 1149983267 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20250415 | 150500 | 1149983267 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 228 | 20250415 | 150400 | 1147693267 | 2290 | 2290 | 2290 | 2290 | 10 |
| 229 | 20250415 | 150300 | 1147670367 | 2285 | 2285 | 2285 | 2285 | 242 |
| 230 | 20250415 | 150200 | 1147117397 | 2285 | 2285 | 2285 | 2285 | 105 |
| 231 | 20250415 | 150100 | 1146877472 | 2285 | 2285 | 2285 | 2280 | 8215 |
| 232 | 20250415 | 150000 | 1128131197 | 2285 | 2285 | 2285 | 2285 | 107 |
| 233 | 20250415 | 145900 | 1127886702 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20250415 | 145800 | 1127886702 | 2285 | 2285 | 2285 | 2285 | 506 |
| 235 | 20250415 | 145700 | 1126730492 | 2285 | 2285 | 2285 | 2285 | 305 |
| 236 | 20250415 | 145600 | 1126033567 | 2280 | 2280 | 2280 | 2280 | 200 |
| 237 | 20250415 | 145500 | 1125577567 | 2280 | 2285 | 2285 | 2280 | 30897 |
| 238 | 20250415 | 145400 | 1055127937 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20250415 | 145300 | 1055127937 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20250415 | 145200 | 1055127937 | 2290 | 2280 | 2290 | 2280 | 2008 |
| 241 | 20250415 | 145100 | 1050549682 | 2280 | 2280 | 2280 | 2280 | 0 |
| 242 | 20250415 | 145000 | 1050549682 | 2280 | 2285 | 2290 | 2280 | 635 |
| 243 | 20250415 | 144900 | 1049101637 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20250415 | 144800 | 1049101637 | 2290 | 2290 | 2290 | 2290 | 1 |
| 245 | 20250415 | 144700 | 1049099347 | 2280 | 2280 | 2280 | 2280 | 0 |
| 246 | 20250415 | 144600 | 1049099347 | 2280 | 2280 | 2280 | 2280 | 5000 |
| 247 | 20250415 | 144500 | 1037699347 | 2290 | 2285 | 2290 | 2285 | 439 |
| 248 | 20250415 | 144400 | 1036696227 | 2285 | 2285 | 2285 | 2285 | 500 |
| 249 | 20250415 | 144300 | 1035553727 | 2285 | 2290 | 2290 | 2285 | 375 |
| 250 | 20250415 | 144200 | 1034696602 | 2290 | 2290 | 2290 | 2290 | 309 |
| 251 | 20250415 | 144100 | 1033988992 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20250415 | 144000 | 1033988992 | 2290 | 2285 | 2290 | 2285 | 1022 |
| 253 | 20250415 | 143900 | 1031648862 | 2280 | 2287 | 2290 | 2280 | 603 |
| 254 | 20250415 | 143800 | 1030270698 | 2290 | 2290 | 2290 | 2287 | 14 |
| 255 | 20250415 | 143700 | 1030238671 | 2287 | 2287 | 2287 | 2287 | 21 |
| 256 | 20250415 | 143600 | 1030190644 | 2285 | 2285 | 2285 | 2285 | 1 |
| 257 | 20250415 | 143500 | 1030188359 | 2285 | 2285 | 2285 | 2285 | 22 |
| 258 | 20250415 | 143400 | 1030138089 | 2285 | 2285 | 2285 | 2285 | 0 |
| 259 | 20250415 | 143300 | 1030138089 | 2285 | 2285 | 2285 | 2285 | 50 |
| 260 | 20250415 | 143200 | 1030023839 | 2285 | 2285 | 2285 | 2285 | 499 |
| 261 | 20250415 | 143100 | 1028883624 | 2285 | 2285 | 2285 | 2280 | 51 |
| 262 | 20250415 | 143000 | 1028767144 | 2280 | 2280 | 2280 | 2280 | 0 |
| 263 | 20250415 | 142900 | 1028767144 | 2280 | 2277 | 2280 | 2277 | 594 |
| 264 | 20250415 | 142800 | 1027413424 | 2280 | 2280 | 2280 | 2280 | 100 |
| 265 | 20250415 | 142700 | 1027185424 | 2280 | 2280 | 2280 | 2280 | 666 |
| 266 | 20250415 | 142600 | 1025666944 | 2280 | 2280 | 2280 | 2280 | 5355 |
| 267 | 20250415 | 142500 | 1013457544 | 2285 | 2285 | 2285 | 2285 | 30 |
| 268 | 20250415 | 142400 | 1013388994 | 2285 | 2285 | 2285 | 2285 | 3217 |
| 269 | 20250415 | 142300 | 1006038149 | 2285 | 2285 | 2285 | 2285 | 0 |
| 270 | 20250415 | 142200 | 1006038149 | 2285 | 2285 | 2285 | 2285 | 0 |
| 271 | 20250415 | 142100 | 1006038149 | 2285 | 2285 | 2285 | 2285 | 2500 |
| 272 | 20250415 | 142000 | 1000325649 | 2290 | 2290 | 2290 | 2290 | 1 |
| 273 | 20250415 | 141900 | 1000323359 | 2290 | 2290 | 2290 | 2290 | 872 |
| 274 | 20250415 | 141800 | 998326479 | 2290 | 2290 | 2290 | 2290 | 1010 |
| 275 | 20250415 | 141700 | 996013579 | 2287 | 2287 | 2287 | 2287 | 0 |
| 276 | 20250415 | 141600 | 996013579 | 2287 | 2290 | 2290 | 2287 | 1144 |
| 277 | 20250415 | 141500 | 993393822 | 2290 | 2290 | 2290 | 2290 | 0 |
| 278 | 20250415 | 141400 | 993393822 | 2290 | 2290 | 2290 | 2290 | 39 |
| 279 | 20250415 | 141300 | 993304512 | 2300 | 2300 | 2300 | 2300 | 1 |
| 280 | 20250415 | 141200 | 993302212 | 2290 | 2290 | 2290 | 2290 | 0 |
| 281 | 20250415 | 141100 | 993302212 | 2290 | 2290 | 2290 | 2290 | 268 |
| 282 | 20250415 | 141000 | 992688492 | 2290 | 2290 | 2290 | 2290 | 1298 |
| 283 | 20250415 | 140900 | 989716072 | 2290 | 2290 | 2290 | 2290 | 0 |
| 284 | 20250415 | 140800 | 989716072 | 2290 | 2290 | 2290 | 2290 | 0 |
| 285 | 20250415 | 140700 | 989716072 | 2290 | 2290 | 2290 | 2290 | 0 |
| 286 | 20250415 | 140600 | 989716072 | 2290 | 2290 | 2290 | 2290 | 1592 |
| 287 | 20250415 | 140500 | 986070392 | 2295 | 2290 | 2295 | 2290 | 4072 |
| 288 | 20250415 | 140400 | 976745102 | 2295 | 2295 | 2295 | 2295 | 3040 |
| 289 | 20250415 | 140300 | 969768302 | 2295 | 2295 | 2295 | 2295 | 27 |
| 290 | 20250415 | 140200 | 969706337 | 2290 | 2290 | 2290 | 2290 | 0 |
| 291 | 20250415 | 140100 | 969706337 | 2290 | 2290 | 2290 | 2290 | 2276 |
| 292 | 20250415 | 140000 | 964494297 | 2300 | 2300 | 2300 | 2300 | 64 |
| 293 | 20250415 | 135900 | 964347097 | 2290 | 2295 | 2295 | 2290 | 2150 |
| 294 | 20250415 | 135800 | 959418587 | 2295 | 2295 | 2295 | 2295 | 3000 |
| 295 | 20250415 | 135700 | 952533587 | 2300 | 2305 | 2305 | 2300 | 3282 |
| 296 | 20250415 | 135600 | 944984897 | 2310 | 2310 | 2310 | 2310 | 0 |
| 297 | 20250415 | 135500 | 944984897 | 2310 | 2310 | 2310 | 2310 | 1 |
| 298 | 20250415 | 135400 | 944982587 | 2300 | 2300 | 2300 | 2300 | 87 |
| 299 | 20250415 | 135300 | 944782487 | 2305 | 2305 | 2305 | 2305 | 0 |
| 300 | 20250415 | 135200 | 944782487 | 2305 | 2305 | 2305 | 2305 | 299 |
| 301 | 20250415 | 135100 | 944093292 | 2310 | 2310 | 2310 | 2310 | 1 |
| 302 | 20250415 | 135000 | 944090982 | 2305 | 2305 | 2305 | 2305 | 0 |
| 303 | 20250415 | 134900 | 944090982 | 2305 | 2305 | 2305 | 2305 | 0 |
| 304 | 20250415 | 134800 | 944090982 | 2305 | 2305 | 2305 | 2305 | 0 |
| 305 | 20250415 | 134700 | 944090982 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20250415 | 134600 | 944090982 | 2305 | 2305 | 2305 | 2305 | 120 |
| 307 | 20250415 | 134500 | 943814382 | 2305 | 2310 | 2310 | 2305 | 47 |
| 308 | 20250415 | 134400 | 943705997 | 2305 | 2300 | 2305 | 2300 | 6 |
| 309 | 20250415 | 134300 | 943692172 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20250415 | 134200 | 943692172 | 2300 | 2300 | 2310 | 2300 | 369 |
| 311 | 20250415 | 134100 | 942840492 | 2300 | 2300 | 2300 | 2300 | 223 |
| 312 | 20250415 | 134000 | 942327592 | 2300 | 2300 | 2300 | 2300 | 614 |
| 313 | 20250415 | 133900 | 940915392 | 2300 | 2300 | 2300 | 2300 | 1 |
| 314 | 20250415 | 133800 | 940913092 | 2295 | 2295 | 2295 | 2295 | 95 |
| 315 | 20250415 | 133700 | 940695067 | 2300 | 2300 | 2300 | 2300 | 100 |
| 316 | 20250415 | 133600 | 940465067 | 2300 | 2300 | 2300 | 2300 | 305 |
| 317 | 20250415 | 133500 | 939763567 | 2300 | 2305 | 2305 | 2300 | 2687 |
| 318 | 20250415 | 133400 | 933583117 | 2305 | 2305 | 2305 | 2305 | 0 |
| 319 | 20250415 | 133300 | 933583117 | 2305 | 2305 | 2305 | 2305 | 0 |
| 320 | 20250415 | 133200 | 933583117 | 2305 | 2305 | 2305 | 2305 | 0 |
| 321 | 20250415 | 133100 | 933583117 | 2305 | 2310 | 2310 | 2305 | 845 |
| 322 | 20250415 | 133000 | 931634032 | 2310 | 2315 | 2315 | 2310 | 388 |
| 323 | 20250415 | 132900 | 930737182 | 2315 | 2315 | 2315 | 2315 | 4 |
| 324 | 20250415 | 132800 | 930727922 | 2310 | 2310 | 2310 | 2310 | 0 |
| 325 | 20250415 | 132700 | 930727922 | 2310 | 2310 | 2310 | 2310 | 430 |
| 326 | 20250415 | 132600 | 929734622 | 2310 | 2310 | 2310 | 2310 | 196 |
| 327 | 20250415 | 132500 | 929281862 | 2315 | 2315 | 2315 | 2315 | 0 |
| 328 | 20250415 | 132400 | 929281862 | 2315 | 2300 | 2315 | 2300 | 304 |
| 329 | 20250415 | 132300 | 928579692 | 2300 | 2305 | 2305 | 2300 | 125 |
| 330 | 20250415 | 132200 | 928291592 | 2310 | 2310 | 2310 | 2310 | 1001 |
| 331 | 20250415 | 132100 | 925979282 | 2310 | 2310 | 2310 | 2310 | 10 |
| 332 | 20250415 | 132000 | 925956182 | 2305 | 2305 | 2305 | 2305 | 250 |
| 333 | 20250415 | 131900 | 925379932 | 2300 | 2300 | 2300 | 2300 | 0 |
| 334 | 20250415 | 131800 | 925379932 | 2300 | 2300 | 2300 | 2300 | 0 |
| 335 | 20250415 | 131700 | 925379932 | 2300 | 2300 | 2300 | 2300 | 0 |
| 336 | 20250415 | 131600 | 925379932 | 2300 | 2300 | 2300 | 2300 | 0 |
| 337 | 20250415 | 131500 | 925379932 | 2300 | 2300 | 2300 | 2300 | 0 |
| 338 | 20250415 | 131400 | 925379932 | 2300 | 2300 | 2300 | 2300 | 5000 |
| 339 | 20250415 | 131300 | 913879932 | 2305 | 2310 | 2310 | 2305 | 2352 |
| 340 | 20250415 | 131200 | 908455017 | 2315 | 2315 | 2315 | 2315 | 500 |
| 341 | 20250415 | 131100 | 907297517 | 2315 | 2315 | 2315 | 2315 | 10 |
| 342 | 20250415 | 131000 | 907274367 | 2315 | 2315 | 2315 | 2315 | 10 |
| 343 | 20250415 | 130900 | 907251217 | 2315 | 2315 | 2315 | 2315 | 0 |
| 344 | 20250415 | 130800 | 907251217 | 2315 | 2310 | 2315 | 2310 | 1150 |
| 345 | 20250415 | 130700 | 904590772 | 2310 | 2310 | 2310 | 2310 | 100 |
| 346 | 20250415 | 130600 | 904359772 | 2310 | 2310 | 2310 | 2310 | 111 |
| 347 | 20250415 | 130500 | 904103362 | 2315 | 2315 | 2315 | 2315 | 95 |
| 348 | 20250415 | 130400 | 903883437 | 2315 | 2315 | 2315 | 2315 | 0 |
| 349 | 20250415 | 130300 | 903883437 | 2315 | 2315 | 2315 | 2315 | 2 |
| 350 | 20250415 | 130200 | 903878807 | 2305 | 2305 | 2305 | 2305 | 689 |
| 351 | 20250415 | 130100 | 902290662 | 2315 | 2310 | 2315 | 2310 | 5010 |
| 352 | 20250415 | 130000 | 890717557 | 2310 | 2310 | 2310 | 2310 | 0 |
| 353 | 20250415 | 125900 | 890717557 | 2310 | 2305 | 2310 | 2305 | 468 |
| 354 | 20250415 | 125800 | 889638477 | 2310 | 2310 | 2310 | 2310 | 5 |
| 355 | 20250415 | 125700 | 889626927 | 2310 | 2310 | 2310 | 2310 | 2 |
| 356 | 20250415 | 125600 | 889622307 | 2310 | 2310 | 2310 | 2310 | 0 |
| 357 | 20250415 | 125500 | 889622307 | 2310 | 2305 | 2310 | 2305 | 177 |
| 358 | 20250415 | 125400 | 889214317 | 2305 | 2302 | 2305 | 2302 | 1890 |
| 359 | 20250415 | 125300 | 884857873 | 2302 | 2305 | 2305 | 2302 | 19 |
| 360 | 20250415 | 125200 | 884814108 | 2305 | 2305 | 2305 | 2305 | 1042 |
| 361 | 20250415 | 125100 | 882412298 | 2305 | 2305 | 2305 | 2305 | 0 |
| 362 | 20250415 | 125000 | 882412298 | 2305 | 2305 | 2305 | 2305 | 50 |
| 363 | 20250415 | 124900 | 882297048 | 2305 | 2300 | 2305 | 2300 | 10 |
| 364 | 20250415 | 124800 | 882274038 | 2300 | 2300 | 2300 | 2300 | 11 |
| 365 | 20250415 | 124700 | 882248738 | 2300 | 2300 | 2300 | 2300 | 1878 |
| 366 | 20250415 | 124600 | 877929338 | 2300 | 2300 | 2300 | 2300 | 1 |
| 367 | 20250415 | 124500 | 877927038 | 2300 | 2300 | 2300 | 2300 | 1402 |
| 368 | 20250415 | 124400 | 874702438 | 2300 | 2300 | 2300 | 2300 | 0 |
| 369 | 20250415 | 124300 | 874702438 | 2300 | 2300 | 2300 | 2300 | 178 |
| 370 | 20250415 | 124200 | 874293038 | 2300 | 2300 | 2300 | 2300 | 398 |
| 371 | 20250415 | 124100 | 873377638 | 2300 | 2300 | 2300 | 2300 | 0 |
| 372 | 20250415 | 124000 | 873377638 | 2300 | 2300 | 2300 | 2300 | 13 |
| 373 | 20250415 | 123900 | 873347738 | 2300 | 2300 | 2300 | 2300 | 1140 |
| 374 | 20250415 | 123800 | 870725738 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20250415 | 123700 | 870725738 | 2300 | 2300 | 2300 | 2300 | 0 |
| 376 | 20250415 | 123600 | 870725738 | 2300 | 2300 | 2300 | 2300 | 300 |
| 377 | 20250415 | 123500 | 870035738 | 2300 | 2300 | 2300 | 2300 | 2 |
| 378 | 20250415 | 123400 | 870031138 | 2295 | 2295 | 2295 | 2295 | 7126 |
| 379 | 20250415 | 123300 | 853676968 | 2295 | 2295 | 2295 | 2295 | 900 |
| 380 | 20250415 | 123200 | 851611468 | 2295 | 2295 | 2295 | 2295 | 0 |
| 381 | 20250415 | 123100 | 851611468 | 2295 | 2295 | 2295 | 2295 | 0 |
| 382 | 20250415 | 123000 | 851611468 | 2295 | 2295 | 2295 | 2295 | 0 |
| 383 | 20250415 | 122900 | 851611468 | 2295 | 2295 | 2295 | 2295 | 4 |
| 384 | 20250415 | 122800 | 851602288 | 2295 | 2295 | 2295 | 2295 | 4 |
| 385 | 20250415 | 122700 | 851593108 | 2290 | 2290 | 2290 | 2290 | 0 |
| 386 | 20250415 | 122600 | 851593108 | 2290 | 2290 | 2290 | 2290 | 0 |
| 387 | 20250415 | 122500 | 851593108 | 2290 | 2290 | 2290 | 2290 | 0 |
| 388 | 20250415 | 122400 | 851593108 | 2290 | 2290 | 2290 | 2290 | 0 |
| 389 | 20250415 | 122300 | 851593108 | 2290 | 2290 | 2290 | 2290 | 0 |
| 390 | 20250415 | 122200 | 851593108 | 2290 | 2290 | 2290 | 2290 | 119 |
| 391 | 20250415 | 122100 | 851320598 | 2290 | 2290 | 2290 | 2290 | 918 |
| 392 | 20250415 | 122000 | 849218378 | 2295 | 2295 | 2295 | 2295 | 0 |
| 393 | 20250415 | 121900 | 849218378 | 2295 | 2295 | 2295 | 2295 | 150 |
| 394 | 20250415 | 121800 | 848874128 | 2295 | 2290 | 2295 | 2290 | 3 |
| 395 | 20250415 | 121700 | 848867253 | 2290 | 2290 | 2290 | 2290 | 0 |
| 396 | 20250415 | 121600 | 848867253 | 2290 | 2290 | 2290 | 2290 | 160 |
| 397 | 20250415 | 121500 | 848500853 | 2290 | 2285 | 2295 | 2285 | 10754 |
| 398 | 20250415 | 121400 | 823883168 | 2285 | 2285 | 2285 | 2285 | 0 |
| 399 | 20250415 | 121300 | 823883168 | 2285 | 2285 | 2285 | 2285 | 2852 |
| 400 | 20250415 | 121200 | 817366348 | 2280 | 2280 | 2280 | 2280 | 3296 |
| 401 | 20250415 | 121100 | 809851468 | 2275 | 2275 | 2275 | 2275 | 0 |
| 402 | 20250415 | 121000 | 809851468 | 2275 | 2275 | 2275 | 2275 | 0 |
| 403 | 20250415 | 120900 | 809851468 | 2275 | 2275 | 2275 | 2275 | 450 |
| 404 | 20250415 | 120800 | 808827718 | 2275 | 2275 | 2275 | 2275 | 0 |
| 405 | 20250415 | 120700 | 808827718 | 2275 | 2275 | 2280 | 2275 | 1578 |
| 406 | 20250415 | 120600 | 805237273 | 2275 | 2280 | 2280 | 2275 | 1129 |
| 407 | 20250415 | 120500 | 802663208 | 2280 | 2280 | 2280 | 2280 | 804 |
| 408 | 20250415 | 120400 | 800830088 | 2280 | 2285 | 2285 | 2280 | 10226 |
| 409 | 20250415 | 120300 | 777514773 | 2285 | 2285 | 2285 | 2285 | 790 |
| 410 | 20250415 | 120200 | 775709623 | 2280 | 2282 | 2285 | 2280 | 412 |
| 411 | 20250415 | 120100 | 774769274 | 2285 | 2285 | 2285 | 2285 | 0 |
| 412 | 20250415 | 120000 | 774769274 | 2285 | 2285 | 2285 | 2285 | 1049 |
| 413 | 20250415 | 115900 | 772372309 | 2285 | 2285 | 2285 | 2285 | 1109 |
| 414 | 20250415 | 115800 | 769838244 | 2280 | 2280 | 2280 | 2280 | 0 |
| 415 | 20250415 | 115700 | 769838244 | 2280 | 2280 | 2280 | 2280 | 1062 |
| 416 | 20250415 | 115600 | 767416884 | 2280 | 2280 | 2280 | 2280 | 124 |
| 417 | 20250415 | 115500 | 767134164 | 2280 | 2280 | 2280 | 2280 | 0 |
| 418 | 20250415 | 115400 | 767134164 | 2280 | 2280 | 2280 | 2280 | 0 |
| 419 | 20250415 | 115300 | 767134164 | 2280 | 2280 | 2280 | 2280 | 840 |
| 420 | 20250415 | 115200 | 765218964 | 2280 | 2280 | 2280 | 2280 | 0 |
| 421 | 20250415 | 115100 | 765218964 | 2280 | 2280 | 2280 | 2280 | 209 |
| 422 | 20250415 | 115000 | 764742444 | 2285 | 2290 | 2290 | 2270 | 15025 |
| 423 | 20250415 | 114900 | 730610344 | 2290 | 2285 | 2290 | 2275 | 13807 |
| 424 | 20250415 | 114800 | 699138394 | 2285 | 2285 | 2290 | 2285 | 1533 |
| 425 | 20250415 | 114700 | 695635479 | 2285 | 2285 | 2285 | 2285 | 32 |
| 426 | 20250415 | 114600 | 695562359 | 2285 | 2285 | 2285 | 2285 | 3968 |
| 427 | 20250415 | 114500 | 686495479 | 2290 | 2290 | 2290 | 2290 | 1 |
| 428 | 20250415 | 114400 | 686493189 | 2290 | 2290 | 2290 | 2290 | 500 |
| 429 | 20250415 | 114300 | 685348189 | 2285 | 2285 | 2285 | 2285 | 1 |
| 430 | 20250415 | 114200 | 685345904 | 2290 | 2290 | 2290 | 2290 | 0 |
| 431 | 20250415 | 114100 | 685345904 | 2290 | 2290 | 2290 | 2290 | 0 |
| 432 | 20250415 | 114000 | 685345904 | 2290 | 2285 | 2290 | 2285 | 2175 |
| 433 | 20250415 | 113900 | 680374529 | 2285 | 2285 | 2285 | 2285 | 3504 |
| 434 | 20250415 | 113800 | 672367889 | 2285 | 2285 | 2290 | 2285 | 4948 |
| 435 | 20250415 | 113700 | 661057854 | 2290 | 2285 | 2290 | 2285 | 2904 |
| 436 | 20250415 | 113600 | 654421924 | 2290 | 2290 | 2290 | 2285 | 2533 |
| 437 | 20250415 | 113500 | 648633649 | 2290 | 2290 | 2290 | 2290 | 25 |
| 438 | 20250415 | 113400 | 648576399 | 2285 | 2285 | 2285 | 2285 | 301 |
| 439 | 20250415 | 113300 | 647888614 | 2290 | 2290 | 2290 | 2290 | 1183 |
| 440 | 20250415 | 113200 | 645179544 | 2290 | 2290 | 2290 | 2290 | 4901 |
| 441 | 20250415 | 113100 | 633956254 | 2290 | 2295 | 2295 | 2290 | 6472 |
| 442 | 20250415 | 113000 | 619134079 | 2295 | 2295 | 2295 | 2295 | 0 |
| 443 | 20250415 | 112900 | 619134079 | 2295 | 2295 | 2295 | 2295 | 49 |
| 444 | 20250415 | 112800 | 619021624 | 2295 | 2300 | 2300 | 2295 | 528 |
| 445 | 20250415 | 112700 | 617809809 | 2300 | 2300 | 2300 | 2300 | 1300 |
| 446 | 20250415 | 112600 | 614819809 | 2305 | 2300 | 2305 | 2300 | 1903 |
| 447 | 20250415 | 112500 | 610442709 | 2300 | 2310 | 2310 | 2300 | 2103 |
| 448 | 20250415 | 112400 | 605598404 | 2310 | 2315 | 2315 | 2310 | 491 |
| 449 | 20250415 | 112300 | 604463939 | 2315 | 2315 | 2315 | 2315 | 0 |
| 450 | 20250415 | 112200 | 604463939 | 2315 | 2315 | 2315 | 2315 | 17 |
| 451 | 20250415 | 112100 | 604424584 | 2320 | 2320 | 2320 | 2320 | 0 |
| 452 | 20250415 | 112000 | 604424584 | 2320 | 2320 | 2320 | 2320 | 0 |
| 453 | 20250415 | 111900 | 604424584 | 2320 | 2320 | 2320 | 2320 | 103 |
| 454 | 20250415 | 111800 | 604185624 | 2320 | 2320 | 2320 | 2320 | 0 |
| 455 | 20250415 | 111700 | 604185624 | 2320 | 2320 | 2320 | 2320 | 0 |
| 456 | 20250415 | 111600 | 604185624 | 2320 | 2320 | 2320 | 2320 | 0 |
| 457 | 20250415 | 111500 | 604185624 | 2320 | 2320 | 2320 | 2320 | 2 |
| 458 | 20250415 | 111400 | 604180984 | 2320 | 2320 | 2320 | 2320 | 85 |
| 459 | 20250415 | 111300 | 603983784 | 2320 | 2315 | 2320 | 2315 | 772 |
| 460 | 20250415 | 111200 | 602196594 | 2315 | 2315 | 2315 | 2315 | 1 |
| 461 | 20250415 | 111100 | 602194279 | 2315 | 2315 | 2315 | 2315 | 60 |
| 462 | 20250415 | 111000 | 602055379 | 2305 | 2305 | 2305 | 2305 | 1 |
| 463 | 20250415 | 110900 | 602053074 | 2315 | 2315 | 2315 | 2315 | 0 |
| 464 | 20250415 | 110800 | 602053074 | 2315 | 2315 | 2315 | 2315 | 0 |
| 465 | 20250415 | 110700 | 602053074 | 2315 | 2310 | 2315 | 2310 | 1764 |
| 466 | 20250415 | 110600 | 597978159 | 2315 | 2310 | 2315 | 2310 | 11 |
| 467 | 20250415 | 110500 | 597952744 | 2310 | 2310 | 2310 | 2310 | 0 |
| 468 | 20250415 | 110400 | 597952744 | 2310 | 2310 | 2315 | 2310 | 1200 |
| 469 | 20250415 | 110300 | 595180244 | 2315 | 2315 | 2315 | 2315 | 22 |
| 470 | 20250415 | 110200 | 595129314 | 2310 | 2310 | 2310 | 2310 | 101 |
| 471 | 20250415 | 110100 | 594896004 | 2305 | 2305 | 2305 | 2305 | 0 |
| 472 | 20250415 | 110000 | 594896004 | 2305 | 2310 | 2310 | 2305 | 1392 |
| 473 | 20250415 | 105900 | 591682629 | 2320 | 2320 | 2320 | 2320 | 0 |
| 474 | 20250415 | 105800 | 591682629 | 2320 | 2320 | 2320 | 2320 | 1 |
| 475 | 20250415 | 105700 | 591680309 | 2310 | 2310 | 2310 | 2310 | 1 |
| 476 | 20250415 | 105600 | 591677999 | 2320 | 2320 | 2320 | 2320 | 0 |
| 477 | 20250415 | 105500 | 591677999 | 2320 | 2310 | 2320 | 2310 | 1779 |
| 478 | 20250415 | 105400 | 587562199 | 2305 | 2305 | 2305 | 2305 | 2012 |
| 479 | 20250415 | 105300 | 582924539 | 2305 | 2305 | 2305 | 2305 | 1200 |
| 480 | 20250415 | 105200 | 580158539 | 2310 | 2310 | 2310 | 2310 | 0 |
| 481 | 20250415 | 105100 | 580158539 | 2310 | 2310 | 2310 | 2310 | 1066 |
| 482 | 20250415 | 105000 | 577696079 | 2310 | 2310 | 2310 | 2310 | 100 |
| 483 | 20250415 | 104900 | 577465079 | 2310 | 2310 | 2310 | 2305 | 1180 |
| 484 | 20250415 | 104800 | 574743754 | 2310 | 2310 | 2310 | 2305 | 1437 |
| 485 | 20250415 | 104700 | 571425534 | 2310 | 2310 | 2315 | 2310 | 76 |
| 486 | 20250415 | 104600 | 571249962 | 2315 | 2315 | 2315 | 2315 | 2 |
| 487 | 20250415 | 104500 | 571245332 | 2310 | 2310 | 2315 | 2305 | 298 |
| 488 | 20250415 | 104400 | 570556932 | 2310 | 2310 | 2310 | 2310 | 3 |
| 489 | 20250415 | 104300 | 570550002 | 2315 | 2315 | 2315 | 2315 | 0 |
| 490 | 20250415 | 104200 | 570550002 | 2315 | 2315 | 2315 | 2315 | 0 |
| 491 | 20250415 | 104100 | 570550002 | 2315 | 2315 | 2315 | 2315 | 0 |
| 492 | 20250415 | 104000 | 570550002 | 2315 | 2310 | 2315 | 2310 | 3 |
| 493 | 20250415 | 103900 | 570543062 | 2315 | 2310 | 2315 | 2310 | 4402 |
| 494 | 20250415 | 103800 | 560373567 | 2310 | 2310 | 2310 | 2310 | 0 |
| 495 | 20250415 | 103700 | 560373567 | 2310 | 2310 | 2310 | 2310 | 0 |
| 496 | 20250415 | 103600 | 560373567 | 2310 | 2300 | 2310 | 2295 | 66 |
| 497 | 20250415 | 103500 | 560221852 | 2300 | 2310 | 2310 | 2300 | 188 |
| 498 | 20250415 | 103400 | 559789302 | 2310 | 2295 | 2310 | 2295 | 17989 |
| 499 | 20250415 | 103300 | 518497247 | 2295 | 2310 | 2310 | 2295 | 3684 |
| 500 | 20250415 | 103200 | 510035872 | 2300 | 2300 | 2300 | 2300 | 30 |
| 501 | 20250415 | 103100 | 509966872 | 2310 | 2305 | 2310 | 2305 | 502 |
| 502 | 20250415 | 103000 | 508809752 | 2310 | 2305 | 2310 | 2305 | 3 |
| 503 | 20250415 | 102900 | 508802832 | 2310 | 2310 | 2310 | 2310 | 0 |
| 504 | 20250415 | 102800 | 508802832 | 2310 | 2310 | 2310 | 2310 | 20 |
| 505 | 20250415 | 102700 | 508756632 | 2310 | 2310 | 2310 | 2310 | 8 |
| 506 | 20250415 | 102600 | 508738152 | 2310 | 2310 | 2310 | 2310 | 0 |
| 507 | 20250415 | 102500 | 508738152 | 2310 | 2310 | 2310 | 2310 | 0 |
| 508 | 20250415 | 102400 | 508738152 | 2310 | 2310 | 2310 | 2310 | 3 |
| 509 | 20250415 | 102300 | 508731222 | 2310 | 2295 | 2310 | 2295 | 4790 |
| 510 | 20250415 | 102200 | 497734027 | 2295 | 2295 | 2295 | 2295 | 1036 |
| 511 | 20250415 | 102100 | 495356407 | 2300 | 2295 | 2300 | 2295 | 110 |
| 512 | 20250415 | 102000 | 495103937 | 2300 | 2300 | 2300 | 2300 | 213 |
| 513 | 20250415 | 101900 | 494614037 | 2300 | 2290 | 2300 | 2290 | 3305 |
| 514 | 20250415 | 101800 | 487042742 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 515 | 20250415 | 101700 | 484752742 | 2300 | 2300 | 2300 | 2290 | 51 |
| 516 | 20250415 | 101600 | 484635452 | 2300 | 2290 | 2300 | 2290 | 302 |
| 517 | 20250415 | 101500 | 483943852 | 2300 | 2290 | 2300 | 2290 | 6980 |
| 518 | 20250415 | 101400 | 467950787 | 2295 | 2290 | 2295 | 2290 | 1094 |
| 519 | 20250415 | 101300 | 465445462 | 2295 | 2295 | 2295 | 2295 | 52 |
| 520 | 20250415 | 101200 | 465326122 | 2285 | 2295 | 2295 | 2285 | 1183 |
| 521 | 20250415 | 101100 | 462621005 | 2295 | 2295 | 2295 | 2285 | 4704 |
| 522 | 20250415 | 101000 | 451852805 | 2295 | 2295 | 2295 | 2295 | 133 |
| 523 | 20250415 | 100900 | 451547570 | 2295 | 2295 | 2295 | 2295 | 2851 |
| 524 | 20250415 | 100800 | 445004525 | 2295 | 2290 | 2295 | 2290 | 466 |
| 525 | 20250415 | 100700 | 443937275 | 2295 | 2295 | 2295 | 2295 | 72 |
| 526 | 20250415 | 100600 | 443772035 | 2290 | 2290 | 2290 | 2290 | 445 |
| 527 | 20250415 | 100500 | 442752985 | 2290 | 2305 | 2310 | 2290 | 4887 |
| 528 | 20250415 | 100400 | 431524205 | 2310 | 2310 | 2310 | 2305 | 104 |
| 529 | 20250415 | 100300 | 431284465 | 2310 | 2305 | 2310 | 2305 | 2783 |
| 530 | 20250415 | 100200 | 424863580 | 2305 | 2305 | 2305 | 2305 | 4 |
| 531 | 20250415 | 100100 | 424854360 | 2305 | 2305 | 2305 | 2305 | 531 |
| 532 | 20250415 | 100000 | 423630405 | 2305 | 2305 | 2305 | 2305 | 0 |
| 533 | 20250415 | 095900 | 423630405 | 2305 | 2305 | 2305 | 2305 | 0 |
| 534 | 20250415 | 095800 | 423630405 | 2305 | 2305 | 2305 | 2305 | 167 |
| 535 | 20250415 | 095700 | 423245470 | 2305 | 2295 | 2305 | 2295 | 10427 |
| 536 | 20250415 | 095600 | 399297115 | 2295 | 2290 | 2295 | 2290 | 370 |
| 537 | 20250415 | 095500 | 398449465 | 2290 | 2290 | 2290 | 2290 | 36 |
| 538 | 20250415 | 095400 | 398367025 | 2295 | 2295 | 2295 | 2295 | 108 |
| 539 | 20250415 | 095300 | 398119165 | 2295 | 2300 | 2300 | 2295 | 360 |
| 540 | 20250415 | 095200 | 397292950 | 2300 | 2295 | 2300 | 2295 | 3045 |
| 541 | 20250415 | 095100 | 390304140 | 2295 | 2295 | 2295 | 2295 | 2043 |
| 542 | 20250415 | 095000 | 385615455 | 2295 | 2290 | 2295 | 2290 | 120 |
| 543 | 20250415 | 094900 | 385340600 | 2290 | 2290 | 2290 | 2290 | 3836 |
| 544 | 20250415 | 094800 | 376556160 | 2290 | 2290 | 2290 | 2290 | 439 |
| 545 | 20250415 | 094700 | 375550850 | 2290 | 2290 | 2295 | 2290 | 2117 |
| 546 | 20250415 | 094600 | 370698450 | 2290 | 2300 | 2300 | 2290 | 986 |
| 547 | 20250415 | 094500 | 368440220 | 2300 | 2295 | 2300 | 2275 | 20324 |
| 548 | 20250415 | 094400 | 322083835 | 2295 | 2290 | 2295 | 2290 | 1102 |
| 549 | 20250415 | 094300 | 319560245 | 2290 | 2290 | 2300 | 2290 | 184 |
| 550 | 20250415 | 094200 | 319138785 | 2300 | 2290 | 2300 | 2290 | 240 |
| 551 | 20250415 | 094100 | 318588335 | 2290 | 2295 | 2300 | 2290 | 72 |
| 552 | 20250415 | 094000 | 318423440 | 2300 | 2300 | 2300 | 2300 | 993 |
| 553 | 20250415 | 093900 | 316139540 | 2300 | 2290 | 2300 | 2290 | 1435 |
| 554 | 20250415 | 093800 | 312842005 | 2290 | 2290 | 2290 | 2290 | 3 |
| 555 | 20250415 | 093700 | 312835135 | 2295 | 2295 | 2295 | 2295 | 1101 |
| 556 | 20250415 | 093600 | 310308340 | 2310 | 2300 | 2310 | 2300 | 701 |
| 557 | 20250415 | 093500 | 308696030 | 2295 | 2310 | 2310 | 2290 | 12752 |
| 558 | 20250415 | 093400 | 279435905 | 2310 | 2320 | 2320 | 2305 | 5984 |
| 559 | 20250415 | 093300 | 265641750 | 2310 | 2310 | 2320 | 2310 | 1134 |
| 560 | 20250415 | 093200 | 263022200 | 2320 | 2310 | 2320 | 2310 | 12 |
| 561 | 20250415 | 093100 | 262994460 | 2300 | 2305 | 2320 | 2300 | 487 |
| 562 | 20250415 | 093000 | 261870515 | 2295 | 2300 | 2305 | 2295 | 2412 |
| 563 | 20250415 | 092900 | 256334340 | 2310 | 2325 | 2325 | 2295 | 17952 |
| 564 | 20250415 | 092800 | 215009800 | 2325 | 2315 | 2325 | 2310 | 6168 |
| 565 | 20250415 | 092700 | 200760920 | 2320 | 2330 | 2330 | 2320 | 142 |
| 566 | 20250415 | 092600 | 200431265 | 2325 | 2320 | 2325 | 2320 | 1666 |
| 567 | 20250415 | 092500 | 196560535 | 2320 | 2315 | 2320 | 2315 | 2 |
| 568 | 20250415 | 092400 | 196555900 | 2310 | 2315 | 2320 | 2310 | 4637 |
| 569 | 20250415 | 092300 | 185836265 | 2320 | 2320 | 2320 | 2320 | 110 |
| 570 | 20250415 | 092200 | 185581065 | 2320 | 2320 | 2320 | 2320 | 2285 |
| 571 | 20250415 | 092100 | 180279865 | 2320 | 2325 | 2330 | 2320 | 23 |
| 572 | 20250415 | 092000 | 180226435 | 2330 | 2330 | 2330 | 2330 | 0 |
| 573 | 20250415 | 091900 | 180226435 | 2330 | 2330 | 2330 | 2320 | 835 |
| 574 | 20250415 | 091800 | 178280895 | 2330 | 2325 | 2330 | 2325 | 301 |
| 575 | 20250415 | 091700 | 177581065 | 2330 | 2320 | 2330 | 2320 | 266 |
| 576 | 20250415 | 091600 | 176963250 | 2330 | 2325 | 2330 | 2320 | 383 |
| 577 | 20250415 | 091500 | 176073545 | 2320 | 2315 | 2325 | 2310 | 3908 |
| 578 | 20250415 | 091400 | 167034360 | 2315 | 2320 | 2330 | 2315 | 1427 |
| 579 | 20250415 | 091300 | 163725750 | 2330 | 2325 | 2330 | 2320 | 4173 |
| 580 | 20250415 | 091200 | 154035275 | 2325 | 2310 | 2325 | 2310 | 9065 |
| 581 | 20250415 | 091100 | 133052010 | 2315 | 2320 | 2325 | 2315 | 2750 |
| 582 | 20250415 | 091000 | 126682855 | 2330 | 2320 | 2335 | 2310 | 5480 |
| 583 | 20250415 | 090900 | 114006405 | 2335 | 2315 | 2335 | 2315 | 3500 |
| 584 | 20250415 | 090800 | 105903845 | 2335 | 2325 | 2335 | 2315 | 10994 |
| 585 | 20250415 | 090700 | 80379850 | 2340 | 2330 | 2340 | 2330 | 4635 |
| 586 | 20250415 | 090600 | 69580180 | 2340 | 2350 | 2355 | 2335 | 3993 |
| 587 | 20250415 | 090500 | 60236520 | 2350 | 2325 | 2350 | 2325 | 2132 |
| 588 | 20250415 | 090400 | 55241175 | 2345 | 2330 | 2345 | 2325 | 5511 |
| 589 | 20250415 | 090300 | 42425955 | 2345 | 2345 | 2345 | 2345 | 1 |
| 590 | 20250415 | 090200 | 42423610 | 2340 | 2335 | 2340 | 2325 | 451 |
| 591 | 20250415 | 090100 | 41369170 | 2325 | 2325 | 2340 | 2320 | 1639 |
| 592 | 20250415 | 090000 | 37557510 | 2320 | 2360 | 2360 | 2315 | 15075 |