29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 3 | 20250415 | 190200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20250415 | 190100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20250415 | 190000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20250415 | 185900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20250415 | 185800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20250415 | 185700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20250415 | 185600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20250415 | 185500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20250415 | 185400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20250415 | 185300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20250415 | 185200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20250415 | 185100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20250415 | 185000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20250415 | 184900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20250415 | 184800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20250415 | 184700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20250415 | 184600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20250415 | 184500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20250415 | 184400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20250415 | 184300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20250415 | 184200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20250415 | 184100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20250415 | 184000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20250415 | 183900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20250415 | 183800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20250415 | 183700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20250415 | 183600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20250415 | 183500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20250415 | 183400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20250415 | 183300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 33 | 20250415 | 183200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20250415 | 183100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20250415 | 183000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20250415 | 182900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20250415 | 182800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20250415 | 182700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20250415 | 182600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20250415 | 182500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20250415 | 182400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20250415 | 182300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20250415 | 182200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20250415 | 182100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20250415 | 182000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20250415 | 181900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20250415 | 181800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20250415 | 181700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20250415 | 181600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20250415 | 181500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20250415 | 181400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20250415 | 181300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20250415 | 181200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20250415 | 181100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20250415 | 181000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20250415 | 180900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20250415 | 180800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20250415 | 180700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20250415 | 180600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20250415 | 180500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20250415 | 180400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20250415 | 180300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 63 | 20250415 | 180200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20250415 | 180100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20250415 | 180000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20250415 | 175900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20250415 | 175800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20250415 | 175700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20250415 | 175600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20250415 | 175500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20250415 | 175400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20250415 | 175300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20250415 | 175200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20250415 | 175100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20250415 | 175000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20250415 | 174900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20250415 | 174800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20250415 | 174700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20250415 | 174600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20250415 | 174500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20250415 | 174400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20250415 | 174300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20250415 | 174200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20250415 | 174100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20250415 | 174000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20250415 | 173900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20250415 | 173800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20250415 | 173700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20250415 | 173600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20250415 | 173500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20250415 | 173400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20250415 | 173300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 93 | 20250415 | 173200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20250415 | 173100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20250415 | 173000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20250415 | 172900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20250415 | 172800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20250415 | 172700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20250415 | 172600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20250415 | 172500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20250415 | 172400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20250415 | 172300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20250415 | 172200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20250415 | 172100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20250415 | 172000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20250415 | 171900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20250415 | 171800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20250415 | 171700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20250415 | 171600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20250415 | 171500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20250415 | 171400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20250415 | 171300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20250415 | 171200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20250415 | 171100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20250415 | 171000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20250415 | 170900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20250415 | 170800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20250415 | 170700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20250415 | 170600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20250415 | 170500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20250415 | 170400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20250415 | 170300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 123 | 20250415 | 170200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20250415 | 170100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20250415 | 170000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20250415 | 165900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20250415 | 165800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20250415 | 165700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20250415 | 165600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20250415 | 165500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20250415 | 165400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20250415 | 165300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20250415 | 165200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20250415 | 165100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20250415 | 165000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20250415 | 164900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20250415 | 164800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20250415 | 164700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20250415 | 164600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20250415 | 164500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20250415 | 164400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20250415 | 164300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20250415 | 164200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20250415 | 164100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20250415 | 164000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20250415 | 163900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20250415 | 163800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20250415 | 163700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20250415 | 163600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20250415 | 163500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20250415 | 163400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20250415 | 163300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 153 | 20250415 | 163200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20250415 | 163100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20250415 | 163000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20250415 | 162900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20250415 | 162800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20250415 | 162700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20250415 | 162600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20250415 | 162500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20250415 | 162400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20250415 | 162300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20250415 | 162200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20250415 | 162100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20250415 | 162000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20250415 | 161900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20250415 | 161800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20250415 | 161700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20250415 | 161600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20250415 | 161500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20250415 | 161400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20250415 | 161300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20250415 | 161200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20250415 | 161100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20250415 | 161000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20250415 | 160900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20250415 | 160800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20250415 | 160700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20250415 | 160600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20250415 | 160500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20250415 | 160400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20250415 | 160300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 183 | 20250415 | 160200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20250415 | 160100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20250415 | 160000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20250415 | 155900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20250415 | 155800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20250415 | 155700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20250415 | 155600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20250415 | 155500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20250415 | 155400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20250415 | 155300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20250415 | 155200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20250415 | 155100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20250415 | 155000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20250415 | 154900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20250415 | 154800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20250415 | 154700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20250415 | 154600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20250415 | 154500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20250415 | 154400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20250415 | 154300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20250415 | 154200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20250415 | 154100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20250415 | 154000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20250415 | 153900 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20250415 | 153800 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20250415 | 153700 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20250415 | 153600 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20250415 | 153500 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20250415 | 153400 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20250415 | 153300 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 213 | 20250415 | 153200 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20250415 | 153100 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20250415 | 153000 | 1244947575 | 2370 | 2370 | 2370 | 2370 | 11870 |
| 216 | 20250415 | 152900 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 217 | 20250415 | 152800 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 218 | 20250415 | 152700 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 219 | 20250415 | 152600 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 220 | 20250415 | 152500 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20250415 | 152400 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20250415 | 152300 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20250415 | 152200 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20250415 | 152100 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20250415 | 152000 | 1216815675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20250415 | 151900 | 1216815675 | 2375 | 2365 | 2375 | 2365 | 3254 |
| 227 | 20250415 | 151800 | 1209103885 | 2365 | 2365 | 2365 | 2365 | 48 |
| 228 | 20250415 | 151700 | 1208990365 | 2365 | 2365 | 2365 | 2365 | 1150 |
| 229 | 20250415 | 151600 | 1206270615 | 2365 | 2360 | 2365 | 2360 | 591 |
| 230 | 20250415 | 151500 | 1204875600 | 2355 | 2365 | 2370 | 2355 | 9117 |
| 231 | 20250415 | 151400 | 1183353535 | 2365 | 2370 | 2370 | 2365 | 912 |
| 232 | 20250415 | 151300 | 1181193145 | 2370 | 2370 | 2375 | 2365 | 571 |
| 233 | 20250415 | 151200 | 1179840610 | 2370 | 2375 | 2375 | 2365 | 2002 |
| 234 | 20250415 | 151100 | 1175098360 | 2375 | 2360 | 2375 | 2360 | 3756 |
| 235 | 20250415 | 151000 | 1166232225 | 2360 | 2365 | 2365 | 2360 | 2015 |
| 236 | 20250415 | 150900 | 1161474320 | 2370 | 2370 | 2370 | 2365 | 3102 |
| 237 | 20250415 | 150800 | 1154126510 | 2370 | 2360 | 2370 | 2360 | 4975 |
| 238 | 20250415 | 150700 | 1142371135 | 2360 | 2360 | 2360 | 2360 | 0 |
| 239 | 20250415 | 150600 | 1142371135 | 2360 | 2365 | 2365 | 2360 | 1400 |
| 240 | 20250415 | 150500 | 1139066635 | 2360 | 2360 | 2360 | 2360 | 802 |
| 241 | 20250415 | 150400 | 1137173915 | 2360 | 2355 | 2360 | 2355 | 501 |
| 242 | 20250415 | 150300 | 1135994055 | 2355 | 2355 | 2355 | 2355 | 0 |
| 243 | 20250415 | 150200 | 1135994055 | 2355 | 2355 | 2355 | 2355 | 0 |
| 244 | 20250415 | 150100 | 1135994055 | 2355 | 2365 | 2365 | 2355 | 1110 |
| 245 | 20250415 | 150000 | 1133377810 | 2355 | 2365 | 2365 | 2355 | 3800 |
| 246 | 20250415 | 145900 | 1124420895 | 2360 | 2360 | 2365 | 2360 | 602 |
| 247 | 20250415 | 145800 | 1123000170 | 2360 | 2362 | 2362 | 2360 | 619 |
| 248 | 20250415 | 145700 | 1121539312 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20250415 | 145600 | 1121539312 | 2365 | 2360 | 2365 | 2360 | 1006 |
| 250 | 20250415 | 145500 | 1119165147 | 2365 | 2365 | 2365 | 2365 | 36 |
| 251 | 20250415 | 145400 | 1119080007 | 2360 | 2360 | 2360 | 2360 | 310 |
| 252 | 20250415 | 145300 | 1118348407 | 2365 | 2360 | 2365 | 2360 | 6 |
| 253 | 20250415 | 145200 | 1118334242 | 2370 | 2370 | 2370 | 2370 | 1 |
| 254 | 20250415 | 145100 | 1118331872 | 2360 | 2370 | 2370 | 2360 | 5171 |
| 255 | 20250415 | 145000 | 1106128252 | 2360 | 2360 | 2360 | 2360 | 1390 |
| 256 | 20250415 | 144900 | 1102847852 | 2365 | 2365 | 2365 | 2365 | 1673 |
| 257 | 20250415 | 144800 | 1098891207 | 2370 | 2380 | 2380 | 2370 | 115 |
| 258 | 20250415 | 144700 | 1098618082 | 2380 | 2365 | 2380 | 2365 | 11 |
| 259 | 20250415 | 144600 | 1098592052 | 2365 | 2380 | 2380 | 2365 | 4 |
| 260 | 20250415 | 144500 | 1098582562 | 2380 | 2380 | 2380 | 2370 | 812 |
| 261 | 20250415 | 144400 | 1096653182 | 2380 | 2385 | 2385 | 2370 | 587 |
| 262 | 20250415 | 144300 | 1095261387 | 2385 | 2380 | 2385 | 2375 | 2789 |
| 263 | 20250415 | 144200 | 1088622492 | 2385 | 2375 | 2385 | 2370 | 3770 |
| 264 | 20250415 | 144100 | 1079658682 | 2375 | 2370 | 2375 | 2365 | 2486 |
| 265 | 20250415 | 144000 | 1073759547 | 2365 | 2365 | 2365 | 2365 | 988 |
| 266 | 20250415 | 143900 | 1071422927 | 2355 | 2360 | 2360 | 2350 | 99 |
| 267 | 20250415 | 143800 | 1071189367 | 2360 | 2360 | 2360 | 2350 | 32 |
| 268 | 20250415 | 143700 | 1071113957 | 2360 | 2360 | 2360 | 2355 | 543 |
| 269 | 20250415 | 143600 | 1069832677 | 2350 | 2355 | 2355 | 2350 | 89 |
| 270 | 20250415 | 143500 | 1069623382 | 2355 | 2355 | 2355 | 2355 | 56 |
| 271 | 20250415 | 143400 | 1069491502 | 2355 | 2355 | 2355 | 2355 | 0 |
| 272 | 20250415 | 143300 | 1069491502 | 2355 | 2355 | 2355 | 2355 | 0 |
| 273 | 20250415 | 143200 | 1069491502 | 2355 | 2355 | 2355 | 2355 | 5 |
| 274 | 20250415 | 143100 | 1069479727 | 2355 | 2355 | 2360 | 2355 | 42 |
| 275 | 20250415 | 143000 | 1069380812 | 2360 | 2360 | 2360 | 2360 | 0 |
| 276 | 20250415 | 142900 | 1069380812 | 2360 | 2355 | 2360 | 2355 | 2 |
| 277 | 20250415 | 142800 | 1069376097 | 2360 | 2355 | 2365 | 2355 | 581 |
| 278 | 20250415 | 142700 | 1068007682 | 2355 | 2355 | 2355 | 2355 | 346 |
| 279 | 20250415 | 142600 | 1067192852 | 2370 | 2370 | 2370 | 2370 | 0 |
| 280 | 20250415 | 142500 | 1067192852 | 2370 | 2370 | 2370 | 2370 | 0 |
| 281 | 20250415 | 142400 | 1067192852 | 2370 | 2370 | 2370 | 2370 | 0 |
| 282 | 20250415 | 142300 | 1067192852 | 2370 | 2360 | 2370 | 2360 | 3017 |
| 283 | 20250415 | 142200 | 1060065652 | 2360 | 2357 | 2360 | 2357 | 40 |
| 284 | 20250415 | 142100 | 1059971369 | 2360 | 2350 | 2360 | 2350 | 360 |
| 285 | 20250415 | 142000 | 1059124929 | 2345 | 2345 | 2345 | 2345 | 1 |
| 286 | 20250415 | 141900 | 1059122584 | 2345 | 2350 | 2350 | 2345 | 10 |
| 287 | 20250415 | 141800 | 1059099129 | 2345 | 2345 | 2345 | 2345 | 2 |
| 288 | 20250415 | 141700 | 1059094439 | 2350 | 2350 | 2350 | 2350 | 100 |
| 289 | 20250415 | 141600 | 1058859439 | 2350 | 2340 | 2350 | 2340 | 139 |
| 290 | 20250415 | 141500 | 1058532829 | 2350 | 2345 | 2350 | 2345 | 309 |
| 291 | 20250415 | 141400 | 1057808219 | 2345 | 2345 | 2345 | 2340 | 266 |
| 292 | 20250415 | 141300 | 1057184477 | 2342 | 2345 | 2345 | 2342 | 241 |
| 293 | 20250415 | 141200 | 1056619359 | 2345 | 2345 | 2345 | 2345 | 371 |
| 294 | 20250415 | 141100 | 1055749364 | 2340 | 2340 | 2340 | 2340 | 1 |
| 295 | 20250415 | 141000 | 1055747024 | 2345 | 2345 | 2345 | 2345 | 0 |
| 296 | 20250415 | 140900 | 1055747024 | 2345 | 2345 | 2345 | 2345 | 0 |
| 297 | 20250415 | 140800 | 1055747024 | 2345 | 2345 | 2345 | 2345 | 46 |
| 298 | 20250415 | 140700 | 1055639154 | 2345 | 2345 | 2345 | 2340 | 202 |
| 299 | 20250415 | 140600 | 1055165964 | 2340 | 2340 | 2340 | 2335 | 2754 |
| 300 | 20250415 | 140500 | 1048721609 | 2340 | 2340 | 2340 | 2335 | 3300 |
| 301 | 20250415 | 140400 | 1041015659 | 2340 | 2340 | 2340 | 2335 | 571 |
| 302 | 20250415 | 140300 | 1039681979 | 2340 | 2340 | 2340 | 2340 | 5786 |
| 303 | 20250415 | 140200 | 1026142739 | 2345 | 2345 | 2345 | 2345 | 317 |
| 304 | 20250415 | 140100 | 1025399374 | 2340 | 2345 | 2345 | 2340 | 688 |
| 305 | 20250415 | 140000 | 1023786964 | 2345 | 2345 | 2345 | 2345 | 500 |
| 306 | 20250415 | 135900 | 1022614464 | 2345 | 2350 | 2350 | 2345 | 3939 |
| 307 | 20250415 | 135800 | 1013372814 | 2350 | 2350 | 2350 | 2350 | 711 |
| 308 | 20250415 | 135700 | 1011701964 | 2355 | 2355 | 2355 | 2355 | 1 |
| 309 | 20250415 | 135600 | 1011699609 | 2355 | 2350 | 2360 | 2350 | 1002 |
| 310 | 20250415 | 135500 | 1009344894 | 2345 | 2350 | 2350 | 2345 | 2690 |
| 311 | 20250415 | 135400 | 1003036094 | 2350 | 2350 | 2350 | 2350 | 1006 |
| 312 | 20250415 | 135300 | 1000671994 | 2360 | 2360 | 2360 | 2360 | 1 |
| 313 | 20250415 | 135200 | 1000669634 | 2360 | 2365 | 2365 | 2350 | 3002 |
| 314 | 20250415 | 135100 | 993614694 | 2360 | 2365 | 2365 | 2360 | 3000 |
| 315 | 20250415 | 135000 | 986529694 | 2365 | 2365 | 2365 | 2365 | 228 |
| 316 | 20250415 | 134900 | 985990474 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20250415 | 134800 | 985990474 | 2365 | 2355 | 2365 | 2355 | 501 |
| 318 | 20250415 | 134700 | 984810609 | 2355 | 2360 | 2360 | 2355 | 475 |
| 319 | 20250415 | 134600 | 983690719 | 2360 | 2350 | 2360 | 2350 | 1100 |
| 320 | 20250415 | 134500 | 981095719 | 2360 | 2355 | 2360 | 2355 | 768 |
| 321 | 20250415 | 134400 | 979286659 | 2355 | 2345 | 2355 | 2345 | 451 |
| 322 | 20250415 | 134300 | 978229054 | 2345 | 2345 | 2345 | 2345 | 0 |
| 323 | 20250415 | 134200 | 978229054 | 2345 | 2345 | 2345 | 2345 | 1500 |
| 324 | 20250415 | 134100 | 974711554 | 2345 | 2345 | 2345 | 2345 | 230 |
| 325 | 20250415 | 134000 | 974172204 | 2345 | 2350 | 2350 | 2345 | 2603 |
| 326 | 20250415 | 133900 | 968065154 | 2345 | 2345 | 2345 | 2345 | 400 |
| 327 | 20250415 | 133800 | 967127154 | 2345 | 2345 | 2345 | 2345 | 0 |
| 328 | 20250415 | 133700 | 967127154 | 2345 | 2345 | 2345 | 2345 | 841 |
| 329 | 20250415 | 133600 | 965155009 | 2350 | 2350 | 2350 | 2350 | 0 |
| 330 | 20250415 | 133500 | 965155009 | 2350 | 2350 | 2350 | 2350 | 2 |
| 331 | 20250415 | 133400 | 965150309 | 2345 | 2345 | 2345 | 2345 | 500 |
| 332 | 20250415 | 133300 | 963977809 | 2350 | 2350 | 2350 | 2350 | 0 |
| 333 | 20250415 | 133200 | 963977809 | 2350 | 2350 | 2350 | 2350 | 1 |
| 334 | 20250415 | 133100 | 963975459 | 2345 | 2347 | 2347 | 2345 | 2500 |
| 335 | 20250415 | 133000 | 958112955 | 2350 | 2347 | 2350 | 2347 | 3 |
| 336 | 20250415 | 132900 | 958105911 | 2345 | 2345 | 2345 | 2345 | 247 |
| 337 | 20250415 | 132800 | 957526696 | 2350 | 2340 | 2350 | 2340 | 1328 |
| 338 | 20250415 | 132700 | 954413596 | 2345 | 2350 | 2350 | 2345 | 168 |
| 339 | 20250415 | 132600 | 954019631 | 2345 | 2350 | 2350 | 2345 | 1001 |
| 340 | 20250415 | 132500 | 951672281 | 2350 | 2350 | 2350 | 2350 | 201 |
| 341 | 20250415 | 132400 | 951199931 | 2345 | 2350 | 2350 | 2345 | 661 |
| 342 | 20250415 | 132300 | 949649081 | 2350 | 2350 | 2350 | 2350 | 0 |
| 343 | 20250415 | 132200 | 949649081 | 2350 | 2345 | 2350 | 2345 | 6001 |
| 344 | 20250415 | 132100 | 935576731 | 2350 | 2350 | 2350 | 2350 | 0 |
| 345 | 20250415 | 132000 | 935576731 | 2350 | 2350 | 2350 | 2345 | 158 |
| 346 | 20250415 | 131900 | 935205741 | 2350 | 2350 | 2350 | 2350 | 300 |
| 347 | 20250415 | 131800 | 934500741 | 2350 | 2350 | 2350 | 2350 | 21 |
| 348 | 20250415 | 131700 | 934451391 | 2350 | 2350 | 2350 | 2350 | 479 |
| 349 | 20250415 | 131600 | 933325741 | 2350 | 2350 | 2350 | 2350 | 1526 |
| 350 | 20250415 | 131500 | 929739641 | 2355 | 2355 | 2355 | 2355 | 50 |
| 351 | 20250415 | 131400 | 929621891 | 2350 | 2350 | 2350 | 2350 | 0 |
| 352 | 20250415 | 131300 | 929621891 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 353 | 20250415 | 131200 | 927269541 | 2355 | 2355 | 2355 | 2355 | 1360 |
| 354 | 20250415 | 131100 | 924066741 | 2355 | 2350 | 2355 | 2350 | 2984 |
| 355 | 20250415 | 131000 | 917040461 | 2350 | 2350 | 2350 | 2350 | 196 |
| 356 | 20250415 | 130900 | 916579861 | 2350 | 2350 | 2350 | 2350 | 504 |
| 357 | 20250415 | 130800 | 915395461 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20250415 | 130700 | 915395461 | 2350 | 2350 | 2350 | 2350 | 10 |
| 359 | 20250415 | 130600 | 915371961 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 360 | 20250415 | 130500 | 913019611 | 2350 | 2350 | 2350 | 2345 | 3656 |
| 361 | 20250415 | 130400 | 904430506 | 2350 | 2350 | 2350 | 2350 | 0 |
| 362 | 20250415 | 130300 | 904430506 | 2350 | 2350 | 2350 | 2350 | 3 |
| 363 | 20250415 | 130200 | 904423456 | 2350 | 2350 | 2350 | 2350 | 440 |
| 364 | 20250415 | 130100 | 903389456 | 2350 | 2350 | 2350 | 2350 | 440 |
| 365 | 20250415 | 130000 | 902355456 | 2350 | 2355 | 2355 | 2350 | 595 |
| 366 | 20250415 | 125900 | 900957201 | 2355 | 2355 | 2355 | 2355 | 0 |
| 367 | 20250415 | 125800 | 900957201 | 2355 | 2355 | 2355 | 2355 | 64 |
| 368 | 20250415 | 125700 | 900806481 | 2355 | 2355 | 2355 | 2355 | 0 |
| 369 | 20250415 | 125600 | 900806481 | 2355 | 2355 | 2355 | 2355 | 0 |
| 370 | 20250415 | 125500 | 900806481 | 2355 | 2355 | 2355 | 2355 | 68 |
| 371 | 20250415 | 125400 | 900646341 | 2355 | 2355 | 2355 | 2355 | 503 |
| 372 | 20250415 | 125300 | 899461776 | 2355 | 2355 | 2355 | 2355 | 168 |
| 373 | 20250415 | 125200 | 899066136 | 2360 | 2355 | 2360 | 2355 | 3 |
| 374 | 20250415 | 125100 | 899059066 | 2360 | 2360 | 2360 | 2355 | 2003 |
| 375 | 20250415 | 125000 | 894341986 | 2360 | 2360 | 2360 | 2357 | 455 |
| 376 | 20250415 | 124900 | 893268216 | 2360 | 2360 | 2360 | 2360 | 0 |
| 377 | 20250415 | 124800 | 893268216 | 2360 | 2360 | 2360 | 2360 | 0 |
| 378 | 20250415 | 124700 | 893268216 | 2360 | 2360 | 2360 | 2360 | 0 |
| 379 | 20250415 | 124600 | 893268216 | 2360 | 2360 | 2360 | 2360 | 27 |
| 380 | 20250415 | 124500 | 893204496 | 2355 | 2355 | 2355 | 2355 | 522 |
| 381 | 20250415 | 124400 | 891975186 | 2360 | 2360 | 2360 | 2360 | 210 |
| 382 | 20250415 | 124300 | 891479586 | 2360 | 2360 | 2360 | 2360 | 0 |
| 383 | 20250415 | 124200 | 891479586 | 2360 | 2360 | 2360 | 2360 | 0 |
| 384 | 20250415 | 124100 | 891479586 | 2360 | 2360 | 2360 | 2360 | 26 |
| 385 | 20250415 | 124000 | 891418226 | 2365 | 2365 | 2365 | 2365 | 0 |
| 386 | 20250415 | 123900 | 891418226 | 2365 | 2360 | 2365 | 2360 | 251 |
| 387 | 20250415 | 123800 | 890824731 | 2365 | 2365 | 2365 | 2365 | 1 |
| 388 | 20250415 | 123700 | 890822366 | 2360 | 2360 | 2360 | 2360 | 0 |
| 389 | 20250415 | 123600 | 890822366 | 2360 | 2360 | 2360 | 2360 | 0 |
| 390 | 20250415 | 123500 | 890822366 | 2360 | 2360 | 2360 | 2360 | 1 |
| 391 | 20250415 | 123400 | 890820006 | 2362 | 2362 | 2362 | 2362 | 5 |
| 392 | 20250415 | 123300 | 890808196 | 2365 | 2365 | 2365 | 2365 | 0 |
| 393 | 20250415 | 123200 | 890808196 | 2365 | 2365 | 2365 | 2365 | 0 |
| 394 | 20250415 | 123100 | 890808196 | 2365 | 2365 | 2365 | 2365 | 0 |
| 395 | 20250415 | 123000 | 890808196 | 2365 | 2365 | 2365 | 2365 | 96 |
| 396 | 20250415 | 122900 | 890581156 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 397 | 20250415 | 122800 | 888216156 | 2370 | 2365 | 2370 | 2365 | 2150 |
| 398 | 20250415 | 122700 | 883125656 | 2365 | 2360 | 2365 | 2360 | 2000 |
| 399 | 20250415 | 122600 | 878400656 | 2355 | 2355 | 2355 | 2355 | 299 |
| 400 | 20250415 | 122500 | 877696511 | 2355 | 2360 | 2360 | 2355 | 1204 |
| 401 | 20250415 | 122400 | 874861076 | 2360 | 2360 | 2360 | 2360 | 0 |
| 402 | 20250415 | 122300 | 874861076 | 2360 | 2360 | 2360 | 2360 | 831 |
| 403 | 20250415 | 122200 | 872899916 | 2365 | 2365 | 2365 | 2365 | 2 |
| 404 | 20250415 | 122100 | 872895186 | 2360 | 2360 | 2360 | 2360 | 1511 |
| 405 | 20250415 | 122000 | 869329226 | 2360 | 2360 | 2360 | 2360 | 1025 |
| 406 | 20250415 | 121900 | 866910226 | 2360 | 2360 | 2360 | 2360 | 338 |
| 407 | 20250415 | 121800 | 866112546 | 2365 | 2360 | 2365 | 2350 | 6062 |
| 408 | 20250415 | 121700 | 851815406 | 2360 | 2350 | 2360 | 2350 | 2754 |
| 409 | 20250415 | 121600 | 845329491 | 2350 | 2350 | 2350 | 2350 | 60 |
| 410 | 20250415 | 121500 | 845188491 | 2355 | 2355 | 2355 | 2355 | 142 |
| 411 | 20250415 | 121400 | 844854081 | 2355 | 2355 | 2355 | 2355 | 0 |
| 412 | 20250415 | 121300 | 844854081 | 2355 | 2355 | 2355 | 2355 | 0 |
| 413 | 20250415 | 121200 | 844854081 | 2355 | 2355 | 2355 | 2355 | 76 |
| 414 | 20250415 | 121100 | 844675101 | 2350 | 2350 | 2350 | 2350 | 187 |
| 415 | 20250415 | 121000 | 844235651 | 2350 | 2350 | 2350 | 2350 | 500 |
| 416 | 20250415 | 120900 | 843060651 | 2350 | 2350 | 2350 | 2350 | 137 |
| 417 | 20250415 | 120800 | 842738701 | 2355 | 2355 | 2355 | 2355 | 180 |
| 418 | 20250415 | 120700 | 842314801 | 2355 | 2355 | 2355 | 2355 | 0 |
| 419 | 20250415 | 120600 | 842314801 | 2355 | 2355 | 2355 | 2355 | 0 |
| 420 | 20250415 | 120500 | 842314801 | 2355 | 2350 | 2355 | 2350 | 500 |
| 421 | 20250415 | 120400 | 841138801 | 2355 | 2355 | 2355 | 2355 | 173 |
| 422 | 20250415 | 120300 | 840731386 | 2355 | 2355 | 2355 | 2355 | 25 |
| 423 | 20250415 | 120200 | 840672511 | 2350 | 2350 | 2350 | 2350 | 0 |
| 424 | 20250415 | 120100 | 840672511 | 2350 | 2350 | 2350 | 2350 | 0 |
| 425 | 20250415 | 120000 | 840672511 | 2350 | 2355 | 2355 | 2350 | 942 |
| 426 | 20250415 | 115900 | 838457646 | 2365 | 2365 | 2365 | 2365 | 1 |
| 427 | 20250415 | 115800 | 838455281 | 2360 | 2365 | 2365 | 2360 | 201 |
| 428 | 20250415 | 115700 | 837980916 | 2360 | 2360 | 2360 | 2360 | 2 |
| 429 | 20250415 | 115600 | 837976196 | 2365 | 2360 | 2365 | 2360 | 300 |
| 430 | 20250415 | 115500 | 837267721 | 2355 | 2355 | 2355 | 2355 | 1 |
| 431 | 20250415 | 115400 | 837265366 | 2360 | 2355 | 2360 | 2355 | 10 |
| 432 | 20250415 | 115300 | 837241776 | 2350 | 2355 | 2355 | 2350 | 10000 |
| 433 | 20250415 | 115200 | 813740801 | 2355 | 2360 | 2360 | 2355 | 86 |
| 434 | 20250415 | 115100 | 813538091 | 2360 | 2360 | 2360 | 2360 | 0 |
| 435 | 20250415 | 115000 | 813538091 | 2360 | 2360 | 2360 | 2360 | 5 |
| 436 | 20250415 | 114900 | 813526291 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20250415 | 114800 | 813526291 | 2360 | 2360 | 2360 | 2360 | 0 |
| 438 | 20250415 | 114700 | 813526291 | 2360 | 2360 | 2360 | 2360 | 0 |
| 439 | 20250415 | 114600 | 813526291 | 2360 | 2360 | 2360 | 2360 | 59 |
| 440 | 20250415 | 114500 | 813387051 | 2360 | 2360 | 2360 | 2360 | 229 |
| 441 | 20250415 | 114400 | 812846611 | 2360 | 2360 | 2360 | 2360 | 628 |
| 442 | 20250415 | 114300 | 811364531 | 2355 | 2355 | 2355 | 2355 | 0 |
| 443 | 20250415 | 114200 | 811364531 | 2355 | 2355 | 2355 | 2355 | 582 |
| 444 | 20250415 | 114100 | 809993921 | 2360 | 2360 | 2360 | 2360 | 0 |
| 445 | 20250415 | 114000 | 809993921 | 2360 | 2360 | 2360 | 2360 | 4 |
| 446 | 20250415 | 113900 | 809984481 | 2360 | 2345 | 2360 | 2345 | 5183 |
| 447 | 20250415 | 113800 | 797805336 | 2345 | 2345 | 2345 | 2345 | 474 |
| 448 | 20250415 | 113700 | 796693806 | 2345 | 2350 | 2350 | 2345 | 2998 |
| 449 | 20250415 | 113600 | 789653556 | 2350 | 2350 | 2350 | 2350 | 1431 |
| 450 | 20250415 | 113500 | 786290706 | 2355 | 2355 | 2355 | 2355 | 600 |
| 451 | 20250415 | 113400 | 784877706 | 2355 | 2350 | 2355 | 2350 | 1498 |
| 452 | 20250415 | 113300 | 781356656 | 2355 | 2355 | 2355 | 2355 | 2380 |
| 453 | 20250415 | 113200 | 775751756 | 2355 | 2360 | 2360 | 2355 | 2034 |
| 454 | 20250415 | 113100 | 770952016 | 2360 | 2360 | 2360 | 2360 | 100 |
| 455 | 20250415 | 113000 | 770716016 | 2365 | 2365 | 2365 | 2365 | 1 |
| 456 | 20250415 | 112900 | 770713651 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20250415 | 112800 | 770711286 | 2365 | 2360 | 2365 | 2360 | 310 |
| 458 | 20250415 | 112700 | 769979636 | 2365 | 2365 | 2365 | 2365 | 167 |
| 459 | 20250415 | 112600 | 769584681 | 2365 | 2370 | 2370 | 2365 | 506 |
| 460 | 20250415 | 112500 | 768387961 | 2370 | 2370 | 2370 | 2370 | 20 |
| 461 | 20250415 | 112400 | 768340561 | 2370 | 2370 | 2370 | 2370 | 846 |
| 462 | 20250415 | 112300 | 766335541 | 2367 | 2367 | 2367 | 2367 | 9 |
| 463 | 20250415 | 112200 | 766314238 | 2370 | 2370 | 2375 | 2365 | 4583 |
| 464 | 20250415 | 112100 | 755471798 | 2375 | 2370 | 2375 | 2370 | 2000 |
| 465 | 20250415 | 112000 | 750728053 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 466 | 20250415 | 111900 | 748358053 | 2365 | 2365 | 2365 | 2365 | 100 |
| 467 | 20250415 | 111800 | 748121553 | 2365 | 2365 | 2365 | 2365 | 716 |
| 468 | 20250415 | 111700 | 746428213 | 2370 | 2370 | 2370 | 2370 | 0 |
| 469 | 20250415 | 111600 | 746428213 | 2370 | 2370 | 2370 | 2370 | 0 |
| 470 | 20250415 | 111500 | 746428213 | 2370 | 2370 | 2370 | 2370 | 0 |
| 471 | 20250415 | 111400 | 746428213 | 2370 | 2370 | 2370 | 2370 | 0 |
| 472 | 20250415 | 111300 | 746428213 | 2370 | 2370 | 2370 | 2370 | 0 |
| 473 | 20250415 | 111200 | 746428213 | 2370 | 2370 | 2370 | 2370 | 1697 |
| 474 | 20250415 | 111100 | 742406323 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 475 | 20250415 | 111000 | 740036323 | 2370 | 2375 | 2375 | 2370 | 65 |
| 476 | 20250415 | 110900 | 739881953 | 2375 | 2375 | 2375 | 2375 | 470 |
| 477 | 20250415 | 110800 | 738765703 | 2370 | 2370 | 2370 | 2370 | 100 |
| 478 | 20250415 | 110700 | 738528703 | 2370 | 2375 | 2375 | 2370 | 436 |
| 479 | 20250415 | 110600 | 737494273 | 2372 | 2370 | 2372 | 2370 | 1265 |
| 480 | 20250415 | 110500 | 734496205 | 2370 | 2370 | 2370 | 2370 | 0 |
| 481 | 20250415 | 110400 | 734496205 | 2370 | 2370 | 2370 | 2370 | 744 |
| 482 | 20250415 | 110300 | 732732925 | 2375 | 2370 | 2375 | 2370 | 520 |
| 483 | 20250415 | 110200 | 731498025 | 2370 | 2370 | 2370 | 2370 | 1846 |
| 484 | 20250415 | 110100 | 727123005 | 2370 | 2370 | 2370 | 2370 | 6068 |
| 485 | 20250415 | 110000 | 712741845 | 2370 | 2370 | 2370 | 2370 | 30 |
| 486 | 20250415 | 105900 | 712670745 | 2370 | 2365 | 2370 | 2360 | 4019 |
| 487 | 20250415 | 105800 | 703157880 | 2365 | 2370 | 2370 | 2365 | 3010 |
| 488 | 20250415 | 105700 | 696033730 | 2370 | 2370 | 2370 | 2365 | 2165 |
| 489 | 20250415 | 105600 | 690902805 | 2370 | 2365 | 2370 | 2365 | 3340 |
| 490 | 20250415 | 105500 | 683000655 | 2365 | 2365 | 2365 | 2360 | 1025 |
| 491 | 20250415 | 105400 | 680580015 | 2365 | 2365 | 2365 | 2365 | 200 |
| 492 | 20250415 | 105300 | 680107015 | 2365 | 2365 | 2365 | 2365 | 190 |
| 493 | 20250415 | 105200 | 679657665 | 2360 | 2360 | 2360 | 2360 | 4 |
| 494 | 20250415 | 105100 | 679648225 | 2360 | 2360 | 2360 | 2360 | 1046 |
| 495 | 20250415 | 105000 | 677179665 | 2360 | 2370 | 2370 | 2360 | 223 |
| 496 | 20250415 | 104900 | 676652295 | 2370 | 2370 | 2370 | 2370 | 3067 |
| 497 | 20250415 | 104800 | 669383505 | 2370 | 2370 | 2370 | 2360 | 1101 |
| 498 | 20250415 | 104700 | 666776580 | 2370 | 2365 | 2370 | 2365 | 7612 |
| 499 | 20250415 | 104600 | 648741140 | 2365 | 2365 | 2365 | 2365 | 0 |
| 500 | 20250415 | 104500 | 648741140 | 2365 | 2340 | 2365 | 2340 | 10396 |
| 501 | 20250415 | 104400 | 624187355 | 2345 | 2345 | 2345 | 2345 | 0 |
| 502 | 20250415 | 104300 | 624187355 | 2345 | 2340 | 2345 | 2340 | 1924 |
| 503 | 20250415 | 104200 | 619676075 | 2335 | 2335 | 2335 | 2335 | 0 |
| 504 | 20250415 | 104100 | 619676075 | 2335 | 2335 | 2335 | 2335 | 3 |
| 505 | 20250415 | 104000 | 619669070 | 2340 | 2340 | 2340 | 2340 | 470 |
| 506 | 20250415 | 103900 | 618569270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 507 | 20250415 | 103800 | 618569270 | 2335 | 2335 | 2335 | 2335 | 232 |
| 508 | 20250415 | 103700 | 618027550 | 2355 | 2350 | 2355 | 2350 | 1000 |
| 509 | 20250415 | 103600 | 615673195 | 2350 | 2340 | 2355 | 2340 | 2589 |
| 510 | 20250415 | 103500 | 609585545 | 2340 | 2340 | 2340 | 2340 | 0 |
| 511 | 20250415 | 103400 | 609585545 | 2340 | 2340 | 2340 | 2340 | 126 |
| 512 | 20250415 | 103300 | 609290705 | 2340 | 2340 | 2340 | 2330 | 7577 |
| 513 | 20250415 | 103200 | 591618405 | 2340 | 2340 | 2340 | 2340 | 9000 |
| 514 | 20250415 | 103100 | 570558405 | 2345 | 2345 | 2345 | 2345 | 755 |
| 515 | 20250415 | 103000 | 568787930 | 2345 | 2345 | 2345 | 2345 | 1 |
| 516 | 20250415 | 102900 | 568785585 | 2345 | 2345 | 2345 | 2345 | 0 |
| 517 | 20250415 | 102800 | 568785585 | 2345 | 2345 | 2345 | 2345 | 249 |
| 518 | 20250415 | 102700 | 568201680 | 2350 | 2350 | 2350 | 2345 | 52 |
| 519 | 20250415 | 102600 | 568079705 | 2350 | 2345 | 2350 | 2345 | 699 |
| 520 | 20250415 | 102500 | 566440300 | 2345 | 2340 | 2345 | 2340 | 650 |
| 521 | 20250415 | 102400 | 564918050 | 2340 | 2340 | 2340 | 2340 | 71 |
| 522 | 20250415 | 102300 | 564751910 | 2360 | 2360 | 2360 | 2360 | 0 |
| 523 | 20250415 | 102200 | 564751910 | 2360 | 2360 | 2360 | 2360 | 0 |
| 524 | 20250415 | 102100 | 564751910 | 2360 | 2345 | 2360 | 2340 | 2676 |
| 525 | 20250415 | 102000 | 558488165 | 2345 | 2345 | 2345 | 2345 | 3814 |
| 526 | 20250415 | 101900 | 549544335 | 2350 | 2350 | 2350 | 2350 | 212 |
| 527 | 20250415 | 101800 | 549046135 | 2350 | 2360 | 2360 | 2350 | 135 |
| 528 | 20250415 | 101700 | 548728685 | 2350 | 2345 | 2350 | 2345 | 532 |
| 529 | 20250415 | 101600 | 547479385 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 530 | 20250415 | 101500 | 545129385 | 2350 | 2350 | 2350 | 2345 | 17 |
| 531 | 20250415 | 101400 | 545089460 | 2350 | 2350 | 2350 | 2350 | 4 |
| 532 | 20250415 | 101300 | 545080060 | 2350 | 2350 | 2350 | 2350 | 100 |
| 533 | 20250415 | 101200 | 544845060 | 2350 | 2345 | 2350 | 2345 | 834 |
| 534 | 20250415 | 101100 | 542889325 | 2340 | 2345 | 2345 | 2340 | 1107 |
| 535 | 20250415 | 101000 | 540293710 | 2350 | 2340 | 2350 | 2340 | 953 |
| 536 | 20250415 | 100900 | 538058785 | 2345 | 2345 | 2345 | 2345 | 1 |
| 537 | 20250415 | 100800 | 538056440 | 2340 | 2345 | 2345 | 2340 | 429 |
| 538 | 20250415 | 100700 | 537052575 | 2350 | 2350 | 2350 | 2350 | 0 |
| 539 | 20250415 | 100600 | 537052575 | 2350 | 2345 | 2350 | 2345 | 1717 |
| 540 | 20250415 | 100500 | 533026205 | 2345 | 2355 | 2360 | 2345 | 6684 |
| 541 | 20250415 | 100400 | 517342965 | 2360 | 2360 | 2360 | 2360 | 1 |
| 542 | 20250415 | 100300 | 517340605 | 2360 | 2360 | 2360 | 2350 | 4841 |
| 543 | 20250415 | 100200 | 505938560 | 2360 | 2360 | 2360 | 2360 | 1 |
| 544 | 20250415 | 100100 | 505936200 | 2360 | 2365 | 2365 | 2360 | 97 |
| 545 | 20250415 | 100000 | 505707205 | 2370 | 2365 | 2370 | 2365 | 4000 |
| 546 | 20250415 | 095900 | 496241060 | 2365 | 2350 | 2365 | 2350 | 4001 |
| 547 | 20250415 | 095800 | 486813355 | 2345 | 2355 | 2355 | 2345 | 461 |
| 548 | 20250415 | 095700 | 485732300 | 2345 | 2345 | 2345 | 2345 | 463 |
| 549 | 20250415 | 095600 | 484646565 | 2345 | 2345 | 2345 | 2345 | 3000 |
| 550 | 20250415 | 095500 | 477611565 | 2345 | 2345 | 2350 | 2345 | 993 |
| 551 | 20250415 | 095400 | 475282975 | 2345 | 2340 | 2345 | 2340 | 275 |
| 552 | 20250415 | 095300 | 474638350 | 2340 | 2340 | 2340 | 2340 | 100 |
| 553 | 20250415 | 095200 | 474404350 | 2340 | 2340 | 2340 | 2340 | 520 |
| 554 | 20250415 | 095100 | 473187550 | 2335 | 2330 | 2335 | 2330 | 1118 |
| 555 | 20250415 | 095000 | 470577120 | 2330 | 2335 | 2335 | 2320 | 16898 |
| 556 | 20250415 | 094900 | 431253700 | 2340 | 2355 | 2355 | 2340 | 7637 |
| 557 | 20250415 | 094800 | 413324660 | 2365 | 2360 | 2365 | 2360 | 600 |
| 558 | 20250415 | 094700 | 411905910 | 2370 | 2360 | 2370 | 2360 | 4202 |
| 559 | 20250415 | 094600 | 401962875 | 2365 | 2355 | 2365 | 2350 | 7318 |
| 560 | 20250415 | 094500 | 384692850 | 2340 | 2340 | 2340 | 2340 | 0 |
| 561 | 20250415 | 094400 | 384692850 | 2340 | 2340 | 2340 | 2340 | 0 |
| 562 | 20250415 | 094300 | 384692850 | 2340 | 2350 | 2350 | 2340 | 1275 |
| 563 | 20250415 | 094200 | 381704230 | 2350 | 2345 | 2350 | 2345 | 407 |
| 564 | 20250415 | 094100 | 380749760 | 2350 | 2350 | 2350 | 2350 | 2 |
| 565 | 20250415 | 094000 | 380745060 | 2355 | 2355 | 2355 | 2355 | 4 |
| 566 | 20250415 | 093900 | 380735640 | 2355 | 2350 | 2355 | 2350 | 40 |
| 567 | 20250415 | 093800 | 380641460 | 2350 | 2350 | 2350 | 2350 | 0 |
| 568 | 20250415 | 093700 | 380641460 | 2350 | 2350 | 2350 | 2350 | 1673 |
| 569 | 20250415 | 093600 | 376709910 | 2350 | 2350 | 2350 | 2350 | 500 |
| 570 | 20250415 | 093500 | 375534910 | 2350 | 2350 | 2350 | 2350 | 486 |
| 571 | 20250415 | 093400 | 374392810 | 2350 | 2350 | 2350 | 2350 | 14 |
| 572 | 20250415 | 093300 | 374359910 | 2350 | 2350 | 2350 | 2350 | 226 |
| 573 | 20250415 | 093200 | 373828810 | 2350 | 2350 | 2350 | 2350 | 850 |
| 574 | 20250415 | 093100 | 371831310 | 2365 | 2355 | 2365 | 2355 | 2225 |
| 575 | 20250415 | 093000 | 366588185 | 2350 | 2355 | 2355 | 2350 | 16 |
| 576 | 20250415 | 092900 | 366550515 | 2355 | 2355 | 2355 | 2355 | 128 |
| 577 | 20250415 | 092800 | 366249075 | 2355 | 2335 | 2355 | 2335 | 1232 |
| 578 | 20250415 | 092700 | 363360271 | 2340 | 2335 | 2340 | 2335 | 3874 |
| 579 | 20250415 | 092600 | 354314431 | 2335 | 2340 | 2340 | 2335 | 711 |
| 580 | 20250415 | 092500 | 352651776 | 2340 | 2340 | 2350 | 2335 | 1145 |
| 581 | 20250415 | 092400 | 349963091 | 2340 | 2340 | 2340 | 2340 | 300 |
| 582 | 20250415 | 092300 | 349261091 | 2340 | 2335 | 2345 | 2330 | 1671 |
| 583 | 20250415 | 092200 | 345361666 | 2345 | 2330 | 2345 | 2330 | 201 |
| 584 | 20250415 | 092100 | 344891256 | 2330 | 2345 | 2345 | 2325 | 11559 |
| 585 | 20250415 | 092000 | 317932186 | 2360 | 2350 | 2360 | 2340 | 7628 |
| 586 | 20250415 | 091900 | 300045366 | 2370 | 2360 | 2370 | 2350 | 8172 |
| 587 | 20250415 | 091800 | 280731431 | 2365 | 2350 | 2365 | 2350 | 15662 |
| 588 | 20250415 | 091700 | 243770401 | 2355 | 2355 | 2360 | 2355 | 25836 |
| 589 | 20250415 | 091600 | 182800771 | 2350 | 2345 | 2350 | 2345 | 567 |
| 590 | 20250415 | 091500 | 181470106 | 2345 | 2350 | 2350 | 2345 | 2095 |
| 591 | 20250415 | 091400 | 176547111 | 2350 | 2350 | 2350 | 2350 | 161 |
| 592 | 20250415 | 091300 | 176168761 | 2355 | 2350 | 2360 | 2345 | 4126 |
| 593 | 20250415 | 091200 | 166467316 | 2360 | 2355 | 2360 | 2350 | 4207 |
| 594 | 20250415 | 091100 | 156547421 | 2355 | 2355 | 2360 | 2355 | 1152 |
| 595 | 20250415 | 091000 | 153830865 | 2355 | 2355 | 2360 | 2350 | 2244 |
| 596 | 20250415 | 090900 | 148535565 | 2355 | 2355 | 2360 | 2345 | 3856 |
| 597 | 20250415 | 090800 | 139463115 | 2360 | 2335 | 2360 | 2325 | 8195 |
| 598 | 20250415 | 090700 | 120264255 | 2340 | 2345 | 2355 | 2340 | 5126 |
| 599 | 20250415 | 090600 | 108241710 | 2345 | 2365 | 2365 | 2340 | 28886 |
| 600 | 20250415 | 090500 | 40442710 | 2365 | 2365 | 2365 | 2365 | 2672 |
| 601 | 20250415 | 090400 | 34123430 | 2375 | 2375 | 2375 | 2375 | 300 |
| 602 | 20250415 | 090300 | 33410930 | 2375 | 2360 | 2375 | 2355 | 2345 |
| 603 | 20250415 | 090200 | 27875035 | 2360 | 2370 | 2370 | 2360 | 2510 |
| 604 | 20250415 | 090100 | 21946030 | 2370 | 2370 | 2370 | 2365 | 2963 |
| 605 | 20250415 | 090000 | 14928720 | 2370 | 2370 | 2385 | 2370 | 6176 |