29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 3 | 20250415 | 185500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20250415 | 185400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20250415 | 185300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20250415 | 185200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20250415 | 185100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20250415 | 185000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20250415 | 184900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20250415 | 184800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20250415 | 184700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20250415 | 184600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20250415 | 184500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20250415 | 184400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20250415 | 184300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20250415 | 184200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20250415 | 184100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20250415 | 184000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20250415 | 183900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20250415 | 183800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20250415 | 183700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20250415 | 183600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20250415 | 183500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20250415 | 183400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20250415 | 183300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20250415 | 183200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20250415 | 183100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20250415 | 183000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20250415 | 182900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20250415 | 182800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20250415 | 182700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20250415 | 182600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 33 | 20250415 | 182500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20250415 | 182400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20250415 | 182300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20250415 | 182200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20250415 | 182100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20250415 | 182000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20250415 | 181900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20250415 | 181800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20250415 | 181700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20250415 | 181600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20250415 | 181500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20250415 | 181400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20250415 | 181300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20250415 | 181200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20250415 | 181100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20250415 | 181000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20250415 | 180900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20250415 | 180800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20250415 | 180700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20250415 | 180600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20250415 | 180500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20250415 | 180400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20250415 | 180300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20250415 | 180200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20250415 | 180100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20250415 | 180000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20250415 | 175900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20250415 | 175800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20250415 | 175700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20250415 | 175600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 63 | 20250415 | 175500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20250415 | 175400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20250415 | 175300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20250415 | 175200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20250415 | 175100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20250415 | 175000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20250415 | 174900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20250415 | 174800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20250415 | 174700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20250415 | 174600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20250415 | 174500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20250415 | 174400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20250415 | 174300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20250415 | 174200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20250415 | 174100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20250415 | 174000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20250415 | 173900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20250415 | 173800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20250415 | 173700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20250415 | 173600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20250415 | 173500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20250415 | 173400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20250415 | 173300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20250415 | 173200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20250415 | 173100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20250415 | 173000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20250415 | 172900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20250415 | 172800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20250415 | 172700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20250415 | 172600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 93 | 20250415 | 172500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20250415 | 172400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20250415 | 172300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20250415 | 172200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20250415 | 172100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20250415 | 172000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20250415 | 171900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20250415 | 171800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20250415 | 171700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20250415 | 171600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20250415 | 171500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20250415 | 171400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20250415 | 171300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20250415 | 171200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20250415 | 171100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20250415 | 171000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20250415 | 170900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20250415 | 170800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20250415 | 170700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20250415 | 170600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20250415 | 170500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20250415 | 170400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20250415 | 170300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20250415 | 170200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20250415 | 170100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20250415 | 170000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20250415 | 165900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20250415 | 165800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20250415 | 165700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20250415 | 165600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 123 | 20250415 | 165500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20250415 | 165400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20250415 | 165300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20250415 | 165200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20250415 | 165100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20250415 | 165000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20250415 | 164900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20250415 | 164800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20250415 | 164700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20250415 | 164600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20250415 | 164500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20250415 | 164400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20250415 | 164300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20250415 | 164200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20250415 | 164100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20250415 | 164000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20250415 | 163900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20250415 | 163800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20250415 | 163700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20250415 | 163600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20250415 | 163500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20250415 | 163400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20250415 | 163300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20250415 | 163200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20250415 | 163100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20250415 | 163000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20250415 | 162900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20250415 | 162800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20250415 | 162700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20250415 | 162600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 153 | 20250415 | 162500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20250415 | 162400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20250415 | 162300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20250415 | 162200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20250415 | 162100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20250415 | 162000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20250415 | 161900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20250415 | 161800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20250415 | 161700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20250415 | 161600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20250415 | 161500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20250415 | 161400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20250415 | 161300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20250415 | 161200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20250415 | 161100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20250415 | 161000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20250415 | 160900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20250415 | 160800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20250415 | 160700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20250415 | 160600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20250415 | 160500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20250415 | 160400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20250415 | 160300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20250415 | 160200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20250415 | 160100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20250415 | 160000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20250415 | 155900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20250415 | 155800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20250415 | 155700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20250415 | 155600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 183 | 20250415 | 155500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20250415 | 155400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20250415 | 155300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20250415 | 155200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20250415 | 155100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20250415 | 155000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20250415 | 154900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20250415 | 154800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20250415 | 154700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20250415 | 154600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20250415 | 154500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20250415 | 154400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20250415 | 154300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20250415 | 154200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20250415 | 154100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20250415 | 154000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20250415 | 153900 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20250415 | 153800 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20250415 | 153700 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20250415 | 153600 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20250415 | 153500 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20250415 | 153400 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20250415 | 153300 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20250415 | 153200 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20250415 | 153100 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20250415 | 153000 | 1345932933 | 2460 | 2460 | 2460 | 2460 | 6073 |
| 209 | 20250415 | 152900 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 210 | 20250415 | 152800 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 211 | 20250415 | 152700 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 212 | 20250415 | 152600 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 213 | 20250415 | 152500 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 214 | 20250415 | 152400 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 215 | 20250415 | 152300 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20250415 | 152200 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 217 | 20250415 | 152100 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 218 | 20250415 | 152000 | 1330993353 | 2450 | 2450 | 2450 | 2450 | 0 |
| 219 | 20250415 | 151900 | 1330993353 | 2450 | 2450 | 2475 | 2450 | 3615 |
| 220 | 20250415 | 151800 | 1322103443 | 2445 | 2450 | 2475 | 2445 | 165 |
| 221 | 20250415 | 151700 | 1321695433 | 2450 | 2480 | 2480 | 2450 | 515 |
| 222 | 20250415 | 151600 | 1320430133 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20250415 | 151500 | 1320430133 | 2480 | 2470 | 2480 | 2420 | 11525 |
| 224 | 20250415 | 151400 | 1292245243 | 2485 | 2482 | 2485 | 2475 | 2303 |
| 225 | 20250415 | 151300 | 1286534943 | 2490 | 2485 | 2490 | 2480 | 2793 |
| 226 | 20250415 | 151200 | 1279591333 | 2485 | 2475 | 2485 | 2475 | 10 |
| 227 | 20250415 | 151100 | 1279566573 | 2475 | 2465 | 2475 | 2465 | 4432 |
| 228 | 20250415 | 151000 | 1268618163 | 2475 | 2475 | 2475 | 2475 | 60 |
| 229 | 20250415 | 150900 | 1268469663 | 2475 | 2465 | 2475 | 2465 | 2 |
| 230 | 20250415 | 150800 | 1268464723 | 2460 | 2460 | 2465 | 2460 | 1524 |
| 231 | 20250415 | 150700 | 1264715658 | 2465 | 2470 | 2470 | 2465 | 1459 |
| 232 | 20250415 | 150600 | 1261118773 | 2470 | 2460 | 2475 | 2460 | 2889 |
| 233 | 20250415 | 150500 | 1253992448 | 2460 | 2465 | 2465 | 2460 | 1025 |
| 234 | 20250415 | 150400 | 1251467703 | 2475 | 2475 | 2475 | 2465 | 511 |
| 235 | 20250415 | 150300 | 1250208048 | 2475 | 2475 | 2475 | 2475 | 0 |
| 236 | 20250415 | 150200 | 1250208048 | 2475 | 2470 | 2475 | 2465 | 2018 |
| 237 | 20250415 | 150100 | 1245233508 | 2465 | 2465 | 2465 | 2465 | 1 |
| 238 | 20250415 | 150000 | 1245231043 | 2475 | 2470 | 2475 | 2470 | 1001 |
| 239 | 20250415 | 145900 | 1242758563 | 2470 | 2470 | 2475 | 2470 | 381 |
| 240 | 20250415 | 145800 | 1241817278 | 2475 | 2475 | 2475 | 2470 | 503 |
| 241 | 20250415 | 145700 | 1240574853 | 2465 | 2480 | 2480 | 2465 | 2389 |
| 242 | 20250415 | 145600 | 1234674983 | 2475 | 2475 | 2475 | 2475 | 1 |
| 243 | 20250415 | 145500 | 1234672508 | 2470 | 2475 | 2475 | 2470 | 1317 |
| 244 | 20250415 | 145400 | 1231414018 | 2490 | 2485 | 2490 | 2470 | 467 |
| 245 | 20250415 | 145300 | 1230258398 | 2485 | 2485 | 2485 | 2485 | 0 |
| 246 | 20250415 | 145200 | 1230258398 | 2485 | 2480 | 2485 | 2480 | 838 |
| 247 | 20250415 | 145100 | 1228179118 | 2470 | 2470 | 2470 | 2470 | 2478 |
| 248 | 20250415 | 145000 | 1222058458 | 2470 | 2470 | 2470 | 2470 | 1413 |
| 249 | 20250415 | 144900 | 1218568348 | 2470 | 2490 | 2490 | 2470 | 3833 |
| 250 | 20250415 | 144800 | 1209082158 | 2475 | 2480 | 2480 | 2475 | 405 |
| 251 | 20250415 | 144700 | 1208079553 | 2500 | 2500 | 2500 | 2500 | 7 |
| 252 | 20250415 | 144600 | 1208062053 | 2500 | 2510 | 2510 | 2460 | 7592 |
| 253 | 20250415 | 144500 | 1189216613 | 2510 | 2500 | 2510 | 2500 | 442 |
| 254 | 20250415 | 144400 | 1188111603 | 2505 | 2505 | 2505 | 2505 | 0 |
| 255 | 20250415 | 144300 | 1188111603 | 2505 | 2505 | 2505 | 2505 | 31 |
| 256 | 20250415 | 144200 | 1188033948 | 2510 | 2510 | 2510 | 2510 | 75 |
| 257 | 20250415 | 144100 | 1187845698 | 2510 | 2510 | 2510 | 2505 | 197 |
| 258 | 20250415 | 144000 | 1187351233 | 2510 | 2500 | 2515 | 2500 | 2025 |
| 259 | 20250415 | 143900 | 1182287458 | 2505 | 2515 | 2520 | 2505 | 4143 |
| 260 | 20250415 | 143800 | 1171880768 | 2515 | 2510 | 2515 | 2505 | 1854 |
| 261 | 20250415 | 143700 | 1167227108 | 2510 | 2510 | 2510 | 2510 | 0 |
| 262 | 20250415 | 143600 | 1167227108 | 2510 | 2510 | 2510 | 2510 | 58 |
| 263 | 20250415 | 143500 | 1167081528 | 2500 | 2505 | 2505 | 2500 | 828 |
| 264 | 20250415 | 143400 | 1165010903 | 2510 | 2515 | 2515 | 2510 | 601 |
| 265 | 20250415 | 143300 | 1163500383 | 2510 | 2520 | 2520 | 2510 | 134 |
| 266 | 20250415 | 143200 | 1163164033 | 2515 | 2515 | 2515 | 2515 | 999 |
| 267 | 20250415 | 143100 | 1160651548 | 2515 | 2505 | 2515 | 2505 | 90 |
| 268 | 20250415 | 143000 | 1160426078 | 2515 | 2500 | 2520 | 2500 | 241 |
| 269 | 20250415 | 142900 | 1159821213 | 2520 | 2520 | 2520 | 2510 | 49 |
| 270 | 20250415 | 142800 | 1159697833 | 2520 | 2515 | 2520 | 2510 | 1318 |
| 271 | 20250415 | 142700 | 1156380833 | 2510 | 2510 | 2515 | 2510 | 1153 |
| 272 | 20250415 | 142600 | 1153485963 | 2515 | 2510 | 2515 | 2495 | 918 |
| 273 | 20250415 | 142500 | 1151191883 | 2500 | 2505 | 2510 | 2500 | 1023 |
| 274 | 20250415 | 142400 | 1148634218 | 2505 | 2500 | 2505 | 2480 | 3773 |
| 275 | 20250415 | 142300 | 1139224298 | 2500 | 2510 | 2510 | 2500 | 1449 |
| 276 | 20250415 | 142200 | 1135601698 | 2505 | 2505 | 2505 | 2500 | 29 |
| 277 | 20250415 | 142100 | 1135529083 | 2505 | 2500 | 2510 | 2500 | 1375 |
| 278 | 20250415 | 142000 | 1132091428 | 2495 | 2485 | 2495 | 2480 | 1609 |
| 279 | 20250415 | 141900 | 1128090698 | 2490 | 2490 | 2490 | 2485 | 811 |
| 280 | 20250415 | 141800 | 1126072473 | 2485 | 2490 | 2495 | 2485 | 1212 |
| 281 | 20250415 | 141700 | 1123055148 | 2490 | 2490 | 2490 | 2490 | 10 |
| 282 | 20250415 | 141600 | 1123030248 | 2495 | 2495 | 2495 | 2495 | 10 |
| 283 | 20250415 | 141500 | 1123005298 | 2495 | 2495 | 2495 | 2495 | 1 |
| 284 | 20250415 | 141400 | 1123002803 | 2490 | 2495 | 2495 | 2490 | 4281 |
| 285 | 20250415 | 141300 | 1112338928 | 2495 | 2500 | 2500 | 2495 | 907 |
| 286 | 20250415 | 141200 | 1110075903 | 2510 | 2490 | 2510 | 2490 | 234 |
| 287 | 20250415 | 141100 | 1109493123 | 2505 | 2510 | 2510 | 2490 | 1313 |
| 288 | 20250415 | 141000 | 1106207498 | 2505 | 2510 | 2510 | 2505 | 720 |
| 289 | 20250415 | 140900 | 1104400898 | 2515 | 2510 | 2515 | 2510 | 122 |
| 290 | 20250415 | 140800 | 1104094628 | 2515 | 2515 | 2515 | 2515 | 56 |
| 291 | 20250415 | 140700 | 1103953788 | 2515 | 2510 | 2515 | 2510 | 448 |
| 292 | 20250415 | 140600 | 1102828308 | 2520 | 2520 | 2520 | 2520 | 1 |
| 293 | 20250415 | 140500 | 1102825788 | 2505 | 2520 | 2520 | 2505 | 1027 |
| 294 | 20250415 | 140400 | 1100247753 | 2530 | 2530 | 2530 | 2530 | 0 |
| 295 | 20250415 | 140300 | 1100247753 | 2530 | 2525 | 2530 | 2515 | 2335 |
| 296 | 20250415 | 140200 | 1094373843 | 2525 | 2530 | 2530 | 2525 | 186 |
| 297 | 20250415 | 140100 | 1093904178 | 2530 | 2530 | 2535 | 2530 | 681 |
| 298 | 20250415 | 140000 | 1092180851 | 2530 | 2530 | 2530 | 2520 | 2202 |
| 299 | 20250415 | 135900 | 1086614731 | 2530 | 2530 | 2530 | 2520 | 788 |
| 300 | 20250415 | 135800 | 1084623781 | 2530 | 2530 | 2530 | 2530 | 0 |
| 301 | 20250415 | 135700 | 1084623781 | 2530 | 2530 | 2530 | 2515 | 761 |
| 302 | 20250415 | 135600 | 1082701466 | 2530 | 2525 | 2530 | 2525 | 245 |
| 303 | 20250415 | 135500 | 1082082616 | 2525 | 2520 | 2525 | 2520 | 2446 |
| 304 | 20250415 | 135400 | 1075912186 | 2520 | 2505 | 2520 | 2500 | 1737 |
| 305 | 20250415 | 135300 | 1071560141 | 2505 | 2515 | 2515 | 2505 | 2983 |
| 306 | 20250415 | 135200 | 1064082706 | 2515 | 2495 | 2515 | 2495 | 11996 |
| 307 | 20250415 | 135100 | 1034043201 | 2500 | 2495 | 2500 | 2490 | 1073 |
| 308 | 20250415 | 135000 | 1031368921 | 2500 | 2500 | 2500 | 2500 | 42 |
| 309 | 20250415 | 134900 | 1031263921 | 2490 | 2490 | 2500 | 2490 | 5878 |
| 310 | 20250415 | 134800 | 1016622891 | 2495 | 2490 | 2495 | 2490 | 2831 |
| 311 | 20250415 | 134700 | 1009570046 | 2495 | 2500 | 2500 | 2490 | 1347 |
| 312 | 20250415 | 134600 | 1006212996 | 2500 | 2500 | 2500 | 2500 | 2095 |
| 313 | 20250415 | 134500 | 1000975496 | 2500 | 2495 | 2500 | 2490 | 3973 |
| 314 | 20250415 | 134400 | 991063716 | 2505 | 2490 | 2505 | 2490 | 680 |
| 315 | 20250415 | 134300 | 989370501 | 2490 | 2505 | 2505 | 2490 | 2498 |
| 316 | 20250415 | 134200 | 983144156 | 2505 | 2505 | 2510 | 2505 | 785 |
| 317 | 20250415 | 134100 | 981177681 | 2505 | 2505 | 2505 | 2505 | 1903 |
| 318 | 20250415 | 134000 | 976410666 | 2500 | 2515 | 2515 | 2500 | 1450 |
| 319 | 20250415 | 133900 | 972766826 | 2515 | 2505 | 2530 | 2500 | 2194 |
| 320 | 20250415 | 133800 | 967253831 | 2500 | 2520 | 2530 | 2500 | 5181 |
| 321 | 20250415 | 133700 | 954205090 | 2520 | 2535 | 2540 | 2520 | 10911 |
| 322 | 20250415 | 133600 | 926605240 | 2540 | 2515 | 2540 | 2505 | 10128 |
| 323 | 20250415 | 133500 | 901016930 | 2520 | 2535 | 2535 | 2520 | 3172 |
| 324 | 20250415 | 133400 | 893002585 | 2530 | 2560 | 2565 | 2520 | 13885 |
| 325 | 20250415 | 133300 | 857850515 | 2565 | 2545 | 2565 | 2530 | 17082 |
| 326 | 20250415 | 133200 | 814336670 | 2540 | 2520 | 2550 | 2520 | 23690 |
| 327 | 20250415 | 133100 | 754191365 | 2520 | 2510 | 2525 | 2490 | 6397 |
| 328 | 20250415 | 133000 | 738099070 | 2505 | 2500 | 2505 | 2495 | 1616 |
| 329 | 20250415 | 132900 | 734058100 | 2500 | 2495 | 2505 | 2495 | 1365 |
| 330 | 20250415 | 132800 | 730646860 | 2490 | 2495 | 2495 | 2490 | 4785 |
| 331 | 20250415 | 132700 | 718720490 | 2495 | 2490 | 2500 | 2485 | 14402 |
| 332 | 20250415 | 132600 | 682755110 | 2500 | 2490 | 2500 | 2490 | 12316 |
| 333 | 20250415 | 132500 | 652013250 | 2490 | 2490 | 2490 | 2490 | 2044 |
| 334 | 20250415 | 132400 | 646923690 | 2490 | 2490 | 2490 | 2480 | 1228 |
| 335 | 20250415 | 132300 | 643870890 | 2495 | 2495 | 2495 | 2490 | 7251 |
| 336 | 20250415 | 132200 | 625804500 | 2490 | 2480 | 2495 | 2480 | 9494 |
| 337 | 20250415 | 132100 | 602164405 | 2485 | 2480 | 2485 | 2480 | 2748 |
| 338 | 20250415 | 132000 | 595343280 | 2480 | 2470 | 2480 | 2465 | 370 |
| 339 | 20250415 | 131900 | 594430930 | 2470 | 2475 | 2480 | 2470 | 1058 |
| 340 | 20250415 | 131800 | 591813565 | 2480 | 2485 | 2485 | 2475 | 3130 |
| 341 | 20250415 | 131700 | 584046615 | 2485 | 2485 | 2485 | 2480 | 6657 |
| 342 | 20250415 | 131600 | 567520640 | 2485 | 2480 | 2485 | 2480 | 935 |
| 343 | 20250415 | 131500 | 565199644 | 2480 | 2480 | 2480 | 2475 | 1312 |
| 344 | 20250415 | 131400 | 561947949 | 2480 | 2480 | 2490 | 2480 | 10243 |
| 345 | 20250415 | 131300 | 536474604 | 2475 | 2465 | 2480 | 2455 | 16013 |
| 346 | 20250415 | 131200 | 496886269 | 2465 | 2455 | 2465 | 2450 | 2288 |
| 347 | 20250415 | 131100 | 491256822 | 2445 | 2445 | 2445 | 2445 | 1 |
| 348 | 20250415 | 131000 | 491254377 | 2445 | 2445 | 2445 | 2445 | 0 |
| 349 | 20250415 | 130900 | 491254377 | 2445 | 2445 | 2460 | 2440 | 663 |
| 350 | 20250415 | 130800 | 489630812 | 2445 | 2450 | 2450 | 2425 | 2308 |
| 351 | 20250415 | 130700 | 483998437 | 2450 | 2445 | 2450 | 2440 | 3803 |
| 352 | 20250415 | 130600 | 474695822 | 2450 | 2430 | 2455 | 2430 | 22301 |
| 353 | 20250415 | 130500 | 420135672 | 2430 | 2435 | 2435 | 2430 | 2779 |
| 354 | 20250415 | 130400 | 413381307 | 2430 | 2435 | 2435 | 2430 | 256 |
| 355 | 20250415 | 130300 | 412758197 | 2435 | 2430 | 2435 | 2430 | 200 |
| 356 | 20250415 | 130200 | 412271462 | 2425 | 2425 | 2425 | 2425 | 1 |
| 357 | 20250415 | 130100 | 412269037 | 2435 | 2430 | 2435 | 2430 | 672 |
| 358 | 20250415 | 130000 | 410635757 | 2415 | 2415 | 2415 | 2415 | 0 |
| 359 | 20250415 | 125900 | 410635757 | 2415 | 2415 | 2415 | 2415 | 5458 |
| 360 | 20250415 | 125800 | 397454687 | 2410 | 2420 | 2420 | 2410 | 200 |
| 361 | 20250415 | 125700 | 396972612 | 2425 | 2425 | 2425 | 2425 | 400 |
| 362 | 20250415 | 125600 | 396002612 | 2430 | 2430 | 2430 | 2430 | 0 |
| 363 | 20250415 | 125500 | 396002612 | 2430 | 2425 | 2430 | 2425 | 200 |
| 364 | 20250415 | 125400 | 395516632 | 2435 | 2425 | 2435 | 2425 | 2574 |
| 365 | 20250415 | 125300 | 389256537 | 2425 | 2425 | 2425 | 2425 | 189 |
| 366 | 20250415 | 125200 | 388798212 | 2420 | 2420 | 2420 | 2420 | 1 |
| 367 | 20250415 | 125100 | 388795792 | 2430 | 2430 | 2430 | 2430 | 0 |
| 368 | 20250415 | 125000 | 388795792 | 2430 | 2430 | 2430 | 2430 | 0 |
| 369 | 20250415 | 124900 | 388795792 | 2430 | 2430 | 2430 | 2430 | 0 |
| 370 | 20250415 | 124800 | 388795792 | 2430 | 2430 | 2430 | 2430 | 875 |
| 371 | 20250415 | 124700 | 386669542 | 2430 | 2420 | 2430 | 2420 | 2454 |
| 372 | 20250415 | 124600 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 373 | 20250415 | 124500 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 374 | 20250415 | 124400 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 375 | 20250415 | 124300 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 376 | 20250415 | 124200 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 377 | 20250415 | 124100 | 380727062 | 2420 | 2420 | 2420 | 2420 | 0 |
| 378 | 20250415 | 124000 | 380727062 | 2420 | 2420 | 2420 | 2420 | 1 |
| 379 | 20250415 | 123900 | 380724642 | 2410 | 2415 | 2415 | 2410 | 1664 |
| 380 | 20250415 | 123800 | 376706087 | 2415 | 2415 | 2415 | 2415 | 0 |
| 381 | 20250415 | 123700 | 376706087 | 2415 | 2415 | 2415 | 2415 | 0 |
| 382 | 20250415 | 123600 | 376706087 | 2415 | 2415 | 2415 | 2415 | 400 |
| 383 | 20250415 | 123500 | 375740087 | 2415 | 2415 | 2415 | 2415 | 222 |
| 384 | 20250415 | 123400 | 375203957 | 2420 | 2420 | 2420 | 2420 | 0 |
| 385 | 20250415 | 123300 | 375203957 | 2420 | 2420 | 2420 | 2420 | 0 |
| 386 | 20250415 | 123200 | 375203957 | 2420 | 2420 | 2420 | 2420 | 0 |
| 387 | 20250415 | 123100 | 375203957 | 2420 | 2420 | 2420 | 2420 | 0 |
| 388 | 20250415 | 123000 | 375203957 | 2420 | 2420 | 2420 | 2420 | 16 |
| 389 | 20250415 | 122900 | 375165237 | 2415 | 2415 | 2420 | 2415 | 117 |
| 390 | 20250415 | 122800 | 374882632 | 2420 | 2420 | 2420 | 2420 | 126 |
| 391 | 20250415 | 122700 | 374577712 | 2415 | 2415 | 2415 | 2415 | 0 |
| 392 | 20250415 | 122600 | 374577712 | 2415 | 2415 | 2415 | 2415 | 1 |
| 393 | 20250415 | 122500 | 374575297 | 2420 | 2420 | 2420 | 2420 | 0 |
| 394 | 20250415 | 122400 | 374575297 | 2420 | 2415 | 2420 | 2415 | 627 |
| 395 | 20250415 | 122300 | 373061082 | 2425 | 2425 | 2425 | 2425 | 0 |
| 396 | 20250415 | 122200 | 373061082 | 2425 | 2420 | 2425 | 2420 | 20 |
| 397 | 20250415 | 122100 | 373012587 | 2420 | 2420 | 2420 | 2420 | 0 |
| 398 | 20250415 | 122000 | 373012587 | 2420 | 2420 | 2420 | 2420 | 43 |
| 399 | 20250415 | 121900 | 372908527 | 2420 | 2420 | 2420 | 2420 | 99 |
| 400 | 20250415 | 121800 | 372668947 | 2415 | 2415 | 2415 | 2415 | 0 |
| 401 | 20250415 | 121700 | 372668947 | 2415 | 2415 | 2415 | 2415 | 0 |
| 402 | 20250415 | 121600 | 372668947 | 2415 | 2415 | 2415 | 2415 | 117 |
| 403 | 20250415 | 121500 | 372386392 | 2410 | 2415 | 2415 | 2410 | 60 |
| 404 | 20250415 | 121400 | 372241497 | 2415 | 2415 | 2415 | 2415 | 0 |
| 405 | 20250415 | 121300 | 372241497 | 2415 | 2415 | 2415 | 2415 | 0 |
| 406 | 20250415 | 121200 | 372241497 | 2415 | 2415 | 2415 | 2415 | 10 |
| 407 | 20250415 | 121100 | 372217347 | 2415 | 2415 | 2415 | 2415 | 31 |
| 408 | 20250415 | 121000 | 372142482 | 2415 | 2415 | 2415 | 2415 | 383 |
| 409 | 20250415 | 120900 | 371217537 | 2415 | 2415 | 2415 | 2415 | 41 |
| 410 | 20250415 | 120800 | 371118522 | 2415 | 2415 | 2415 | 2415 | 53 |
| 411 | 20250415 | 120700 | 370990527 | 2415 | 2415 | 2415 | 2415 | 0 |
| 412 | 20250415 | 120600 | 370990527 | 2415 | 2415 | 2415 | 2410 | 496 |
| 413 | 20250415 | 120500 | 369794462 | 2415 | 2415 | 2415 | 2415 | 0 |
| 414 | 20250415 | 120400 | 369794462 | 2415 | 2415 | 2415 | 2415 | 0 |
| 415 | 20250415 | 120300 | 369794462 | 2415 | 2415 | 2415 | 2415 | 0 |
| 416 | 20250415 | 120200 | 369794462 | 2415 | 2410 | 2415 | 2410 | 9 |
| 417 | 20250415 | 120100 | 369772732 | 2410 | 2415 | 2415 | 2410 | 3521 |
| 418 | 20250415 | 120000 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 419 | 20250415 | 115900 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 420 | 20250415 | 115800 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 421 | 20250415 | 115700 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 422 | 20250415 | 115600 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 423 | 20250415 | 115500 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 424 | 20250415 | 115400 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 425 | 20250415 | 115300 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 426 | 20250415 | 115200 | 361269522 | 2425 | 2425 | 2425 | 2425 | 0 |
| 427 | 20250415 | 115100 | 361269522 | 2425 | 2425 | 2425 | 2425 | 270 |
| 428 | 20250415 | 115000 | 360614772 | 2425 | 2425 | 2425 | 2425 | 132 |
| 429 | 20250415 | 114900 | 360294672 | 2425 | 2425 | 2425 | 2425 | 0 |
| 430 | 20250415 | 114800 | 360294672 | 2425 | 2425 | 2425 | 2425 | 0 |
| 431 | 20250415 | 114700 | 360294672 | 2425 | 2425 | 2425 | 2425 | 0 |
| 432 | 20250415 | 114600 | 360294672 | 2425 | 2425 | 2425 | 2425 | 84 |
| 433 | 20250415 | 114500 | 360090972 | 2410 | 2410 | 2410 | 2410 | 0 |
| 434 | 20250415 | 114400 | 360090972 | 2410 | 2415 | 2415 | 2410 | 3378 |
| 435 | 20250415 | 114300 | 351948917 | 2425 | 2425 | 2425 | 2425 | 165 |
| 436 | 20250415 | 114200 | 351548792 | 2425 | 2425 | 2425 | 2425 | 0 |
| 437 | 20250415 | 114100 | 351548792 | 2425 | 2420 | 2425 | 2420 | 263 |
| 438 | 20250415 | 114000 | 350911607 | 2415 | 2415 | 2415 | 2415 | 1 |
| 439 | 20250415 | 113900 | 350909192 | 2425 | 2425 | 2430 | 2425 | 423 |
| 440 | 20250415 | 113800 | 349881947 | 2430 | 2430 | 2430 | 2430 | 0 |
| 441 | 20250415 | 113700 | 349881947 | 2430 | 2430 | 2430 | 2430 | 0 |
| 442 | 20250415 | 113600 | 349881947 | 2430 | 2430 | 2430 | 2430 | 0 |
| 443 | 20250415 | 113500 | 349881947 | 2430 | 2430 | 2430 | 2430 | 1 |
| 444 | 20250415 | 113400 | 349879517 | 2415 | 2415 | 2415 | 2415 | 0 |
| 445 | 20250415 | 113300 | 349879517 | 2415 | 2415 | 2415 | 2415 | 0 |
| 446 | 20250415 | 113200 | 349879517 | 2415 | 2415 | 2415 | 2415 | 2 |
| 447 | 20250415 | 113100 | 349874687 | 2430 | 2420 | 2430 | 2420 | 2944 |
| 448 | 20250415 | 113000 | 342744122 | 2420 | 2420 | 2420 | 2420 | 0 |
| 449 | 20250415 | 112900 | 342744122 | 2420 | 2420 | 2420 | 2420 | 0 |
| 450 | 20250415 | 112800 | 342744122 | 2420 | 2420 | 2420 | 2420 | 194 |
| 451 | 20250415 | 112700 | 342274642 | 2420 | 2420 | 2420 | 2420 | 398 |
| 452 | 20250415 | 112600 | 341311482 | 2420 | 2415 | 2420 | 2415 | 3338 |
| 453 | 20250415 | 112500 | 333246022 | 2425 | 2425 | 2425 | 2425 | 0 |
| 454 | 20250415 | 112400 | 333246022 | 2425 | 2405 | 2425 | 2405 | 1755 |
| 455 | 20250415 | 112300 | 328997112 | 2420 | 2420 | 2420 | 2420 | 583 |
| 456 | 20250415 | 112200 | 327586252 | 2420 | 2405 | 2420 | 2400 | 2875 |
| 457 | 20250415 | 112100 | 320643142 | 2420 | 2420 | 2420 | 2420 | 0 |
| 458 | 20250415 | 112000 | 320643142 | 2420 | 2420 | 2420 | 2420 | 0 |
| 459 | 20250415 | 111900 | 320643142 | 2420 | 2420 | 2420 | 2420 | 0 |
| 460 | 20250415 | 111800 | 320643142 | 2420 | 2420 | 2420 | 2420 | 0 |
| 461 | 20250415 | 111700 | 320643142 | 2420 | 2420 | 2420 | 2420 | 0 |
| 462 | 20250415 | 111600 | 320643142 | 2420 | 2420 | 2420 | 2420 | 140 |
| 463 | 20250415 | 111500 | 320304342 | 2415 | 2415 | 2415 | 2415 | 3 |
| 464 | 20250415 | 111400 | 320297097 | 2415 | 2415 | 2415 | 2415 | 94 |
| 465 | 20250415 | 111300 | 320070087 | 2415 | 2415 | 2415 | 2415 | 0 |
| 466 | 20250415 | 111200 | 320070087 | 2415 | 2415 | 2415 | 2415 | 4 |
| 467 | 20250415 | 111100 | 320060427 | 2405 | 2415 | 2415 | 2405 | 227 |
| 468 | 20250415 | 111000 | 319512232 | 2415 | 2415 | 2415 | 2415 | 180 |
| 469 | 20250415 | 110900 | 319077532 | 2415 | 2415 | 2415 | 2415 | 0 |
| 470 | 20250415 | 110800 | 319077532 | 2415 | 2415 | 2415 | 2415 | 0 |
| 471 | 20250415 | 110700 | 319077532 | 2415 | 2415 | 2415 | 2415 | 0 |
| 472 | 20250415 | 110600 | 319077532 | 2415 | 2415 | 2415 | 2415 | 200 |
| 473 | 20250415 | 110500 | 318594532 | 2420 | 2420 | 2420 | 2420 | 0 |
| 474 | 20250415 | 110400 | 318594532 | 2420 | 2420 | 2420 | 2415 | 29 |
| 475 | 20250415 | 110300 | 318524377 | 2420 | 2415 | 2420 | 2415 | 1242 |
| 476 | 20250415 | 110200 | 315519297 | 2415 | 2415 | 2415 | 2415 | 0 |
| 477 | 20250415 | 110100 | 315519297 | 2415 | 2405 | 2415 | 2405 | 711 |
| 478 | 20250415 | 110000 | 313803587 | 2400 | 2405 | 2405 | 2400 | 166 |
| 479 | 20250415 | 105900 | 313404432 | 2405 | 2405 | 2405 | 2405 | 1 |
| 480 | 20250415 | 105800 | 313402027 | 2405 | 2405 | 2410 | 2405 | 579 |
| 481 | 20250415 | 105700 | 312008422 | 2405 | 2405 | 2405 | 2405 | 80 |
| 482 | 20250415 | 105600 | 311816022 | 2405 | 2405 | 2405 | 2405 | 0 |
| 483 | 20250415 | 105500 | 311816022 | 2405 | 2405 | 2405 | 2405 | 6 |
| 484 | 20250415 | 105400 | 311801592 | 2400 | 2405 | 2405 | 2400 | 294 |
| 485 | 20250415 | 105300 | 311095022 | 2405 | 2405 | 2405 | 2405 | 1 |
| 486 | 20250415 | 105200 | 311092617 | 2395 | 2395 | 2395 | 2395 | 1 |
| 487 | 20250415 | 105100 | 311090222 | 2405 | 2405 | 2405 | 2405 | 0 |
| 488 | 20250415 | 105000 | 311090222 | 2405 | 2405 | 2405 | 2405 | 2 |
| 489 | 20250415 | 104900 | 311085412 | 2405 | 2405 | 2405 | 2405 | 0 |
| 490 | 20250415 | 104800 | 311085412 | 2405 | 2405 | 2405 | 2405 | 0 |
| 491 | 20250415 | 104700 | 311085412 | 2405 | 2405 | 2405 | 2405 | 0 |
| 492 | 20250415 | 104600 | 311085412 | 2405 | 2395 | 2405 | 2395 | 467 |
| 493 | 20250415 | 104500 | 309966937 | 2395 | 2395 | 2395 | 2395 | 357 |
| 494 | 20250415 | 104400 | 309111922 | 2405 | 2400 | 2405 | 2400 | 365 |
| 495 | 20250415 | 104300 | 308235897 | 2400 | 2405 | 2405 | 2400 | 325 |
| 496 | 20250415 | 104200 | 307455272 | 2410 | 2410 | 2410 | 2410 | 0 |
| 497 | 20250415 | 104100 | 307455272 | 2410 | 2410 | 2410 | 2410 | 0 |
| 498 | 20250415 | 104000 | 307455272 | 2410 | 2410 | 2410 | 2410 | 0 |
| 499 | 20250415 | 103900 | 307455272 | 2410 | 2410 | 2410 | 2410 | 0 |
| 500 | 20250415 | 103800 | 307455272 | 2410 | 2400 | 2410 | 2400 | 1161 |
| 501 | 20250415 | 103700 | 304667212 | 2395 | 2395 | 2395 | 2395 | 1 |
| 502 | 20250415 | 103600 | 304664817 | 2400 | 2400 | 2400 | 2400 | 0 |
| 503 | 20250415 | 103500 | 304664817 | 2400 | 2400 | 2400 | 2400 | 0 |
| 504 | 20250415 | 103400 | 304664817 | 2400 | 2400 | 2400 | 2400 | 0 |
| 505 | 20250415 | 103300 | 304664817 | 2400 | 2400 | 2400 | 2400 | 0 |
| 506 | 20250415 | 103200 | 304664817 | 2400 | 2400 | 2400 | 2400 | 90 |
| 507 | 20250415 | 103100 | 304448817 | 2395 | 2395 | 2395 | 2395 | 25 |
| 508 | 20250415 | 103000 | 304388942 | 2395 | 2395 | 2405 | 2395 | 6015 |
| 509 | 20250415 | 102900 | 289966562 | 2395 | 2395 | 2395 | 2395 | 1 |
| 510 | 20250415 | 102800 | 289964167 | 2395 | 2395 | 2395 | 2395 | 296 |
| 511 | 20250415 | 102700 | 289255247 | 2395 | 2395 | 2395 | 2395 | 60 |
| 512 | 20250415 | 102600 | 289111547 | 2390 | 2390 | 2390 | 2390 | 106 |
| 513 | 20250415 | 102500 | 288858207 | 2390 | 2385 | 2390 | 2385 | 377 |
| 514 | 20250415 | 102400 | 287959057 | 2385 | 2385 | 2385 | 2385 | 0 |
| 515 | 20250415 | 102300 | 287959057 | 2385 | 2385 | 2385 | 2385 | 0 |
| 516 | 20250415 | 102200 | 287959057 | 2385 | 2385 | 2385 | 2385 | 0 |
| 517 | 20250415 | 102100 | 287959057 | 2385 | 2390 | 2390 | 2385 | 59 |
| 518 | 20250415 | 102000 | 287818317 | 2390 | 2385 | 2390 | 2385 | 17 |
| 519 | 20250415 | 101900 | 287777692 | 2390 | 2390 | 2390 | 2385 | 8 |
| 520 | 20250415 | 101800 | 287758577 | 2385 | 2385 | 2385 | 2385 | 37 |
| 521 | 20250415 | 101700 | 287670332 | 2395 | 2395 | 2395 | 2395 | 0 |
| 522 | 20250415 | 101600 | 287670332 | 2395 | 2380 | 2395 | 2380 | 80 |
| 523 | 20250415 | 101500 | 287479782 | 2380 | 2380 | 2380 | 2380 | 0 |
| 524 | 20250415 | 101400 | 287479782 | 2380 | 2385 | 2385 | 2380 | 3386 |
| 525 | 20250415 | 101300 | 279418677 | 2400 | 2385 | 2400 | 2385 | 1056 |
| 526 | 20250415 | 101200 | 276899127 | 2380 | 2380 | 2380 | 2380 | 0 |
| 527 | 20250415 | 101100 | 276899127 | 2380 | 2380 | 2380 | 2380 | 843 |
| 528 | 20250415 | 101000 | 274892787 | 2385 | 2385 | 2385 | 2385 | 160 |
| 529 | 20250415 | 100900 | 274511187 | 2385 | 2390 | 2390 | 2385 | 856 |
| 530 | 20250415 | 100800 | 272469622 | 2395 | 2395 | 2395 | 2395 | 0 |
| 531 | 20250415 | 100700 | 272469622 | 2395 | 2395 | 2395 | 2395 | 1 |
| 532 | 20250415 | 100600 | 272467227 | 2400 | 2400 | 2400 | 2400 | 0 |
| 533 | 20250415 | 100500 | 272467227 | 2400 | 2400 | 2400 | 2400 | 153 |
| 534 | 20250415 | 100400 | 272100027 | 2390 | 2390 | 2390 | 2390 | 2066 |
| 535 | 20250415 | 100300 | 267162287 | 2390 | 2400 | 2400 | 2390 | 609 |
| 536 | 20250415 | 100200 | 265706767 | 2400 | 2400 | 2400 | 2400 | 39 |
| 537 | 20250415 | 100100 | 265613167 | 2400 | 2400 | 2400 | 2400 | 60 |
| 538 | 20250415 | 100000 | 265469167 | 2400 | 2400 | 2400 | 2400 | 2 |
| 539 | 20250415 | 095900 | 265464367 | 2400 | 2400 | 2400 | 2400 | 17 |
| 540 | 20250415 | 095800 | 265423567 | 2390 | 2390 | 2390 | 2390 | 1 |
| 541 | 20250415 | 095700 | 265421177 | 2390 | 2390 | 2390 | 2390 | 502 |
| 542 | 20250415 | 095600 | 264221397 | 2400 | 2400 | 2400 | 2400 | 61 |
| 543 | 20250415 | 095500 | 264074997 | 2400 | 2400 | 2400 | 2400 | 57 |
| 544 | 20250415 | 095400 | 263938197 | 2405 | 2405 | 2405 | 2405 | 0 |
| 545 | 20250415 | 095300 | 263938197 | 2405 | 2405 | 2405 | 2405 | 0 |
| 546 | 20250415 | 095200 | 263938197 | 2405 | 2390 | 2405 | 2365 | 1139 |
| 547 | 20250415 | 095100 | 261231142 | 2400 | 2400 | 2400 | 2400 | 2597 |
| 548 | 20250415 | 095000 | 254998342 | 2395 | 2385 | 2395 | 2385 | 1123 |
| 549 | 20250415 | 094900 | 252312657 | 2390 | 2375 | 2390 | 2360 | 2078 |
| 550 | 20250415 | 094800 | 247384222 | 2375 | 2395 | 2395 | 2375 | 330 |
| 551 | 20250415 | 094700 | 246599322 | 2385 | 2385 | 2385 | 2385 | 820 |
| 552 | 20250415 | 094600 | 244643622 | 2390 | 2390 | 2390 | 2390 | 669 |
| 553 | 20250415 | 094500 | 243044712 | 2400 | 2400 | 2400 | 2400 | 13 |
| 554 | 20250415 | 094400 | 243013512 | 2400 | 2400 | 2400 | 2400 | 419 |
| 555 | 20250415 | 094300 | 242007912 | 2395 | 2400 | 2400 | 2395 | 501 |
| 556 | 20250415 | 094200 | 240805517 | 2395 | 2390 | 2395 | 2390 | 936 |
| 557 | 20250415 | 094100 | 238566992 | 2400 | 2400 | 2400 | 2400 | 1240 |
| 558 | 20250415 | 094000 | 235590992 | 2400 | 2400 | 2400 | 2400 | 1261 |
| 559 | 20250415 | 093900 | 232564592 | 2400 | 2400 | 2400 | 2400 | 931 |
| 560 | 20250415 | 093800 | 230330192 | 2405 | 2410 | 2410 | 2400 | 500 |
| 561 | 20250415 | 093700 | 229129432 | 2400 | 2400 | 2400 | 2400 | 91 |
| 562 | 20250415 | 093600 | 228911032 | 2400 | 2400 | 2400 | 2400 | 361 |
| 563 | 20250415 | 093500 | 228044632 | 2410 | 2410 | 2410 | 2410 | 0 |
| 564 | 20250415 | 093400 | 228044632 | 2410 | 2420 | 2420 | 2405 | 1992 |
| 565 | 20250415 | 093300 | 223249497 | 2410 | 2410 | 2410 | 2410 | 0 |
| 566 | 20250415 | 093200 | 223249497 | 2410 | 2415 | 2415 | 2405 | 161 |
| 567 | 20250415 | 093100 | 222860697 | 2400 | 2400 | 2425 | 2400 | 4896 |
| 568 | 20250415 | 093000 | 211056397 | 2400 | 2400 | 2400 | 2400 | 17 |
| 569 | 20250415 | 092900 | 211015597 | 2400 | 2410 | 2410 | 2395 | 2350 |
| 570 | 20250415 | 092800 | 205377897 | 2410 | 2410 | 2410 | 2410 | 1628 |
| 571 | 20250415 | 092700 | 201454417 | 2410 | 2425 | 2425 | 2410 | 110 |
| 572 | 20250415 | 092600 | 201187697 | 2430 | 2400 | 2430 | 2395 | 2439 |
| 573 | 20250415 | 092500 | 195309832 | 2445 | 2390 | 2445 | 2390 | 1602 |
| 574 | 20250415 | 092400 | 191453627 | 2390 | 2385 | 2405 | 2385 | 3545 |
| 575 | 20250415 | 092300 | 182983872 | 2400 | 2390 | 2400 | 2385 | 612 |
| 576 | 20250415 | 092200 | 181519662 | 2390 | 2390 | 2390 | 2390 | 0 |
| 577 | 20250415 | 092100 | 181519662 | 2390 | 2410 | 2410 | 2385 | 808 |
| 578 | 20250415 | 092000 | 179580397 | 2410 | 2395 | 2445 | 2390 | 3117 |
| 579 | 20250415 | 091900 | 172073027 | 2390 | 2380 | 2390 | 2380 | 2305 |
| 580 | 20250415 | 091800 | 166575907 | 2380 | 2385 | 2390 | 2365 | 2414 |
| 581 | 20250415 | 091700 | 160834797 | 2375 | 2370 | 2380 | 2370 | 1621 |
| 582 | 20250415 | 091600 | 156990817 | 2390 | 2390 | 2390 | 2390 | 0 |
| 583 | 20250415 | 091500 | 156990817 | 2390 | 2355 | 2390 | 2355 | 2427 |
| 584 | 20250415 | 091400 | 151204532 | 2355 | 2370 | 2370 | 2350 | 2823 |
| 585 | 20250415 | 091300 | 144562387 | 2370 | 2370 | 2370 | 2370 | 1 |
| 586 | 20250415 | 091200 | 144560017 | 2355 | 2370 | 2370 | 2355 | 433 |
| 587 | 20250415 | 091100 | 143537132 | 2350 | 2375 | 2375 | 2345 | 6809 |
| 588 | 20250415 | 091000 | 127476862 | 2370 | 2370 | 2370 | 2370 | 546 |
| 589 | 20250415 | 090900 | 126182842 | 2370 | 2370 | 2370 | 2370 | 380 |
| 590 | 20250415 | 090800 | 125282242 | 2370 | 2380 | 2380 | 2370 | 2830 |
| 591 | 20250415 | 090700 | 118569032 | 2390 | 2385 | 2390 | 2385 | 3478 |
| 592 | 20250415 | 090600 | 110273902 | 2390 | 2400 | 2405 | 2385 | 4516 |
| 593 | 20250415 | 090500 | 99453057 | 2400 | 2405 | 2420 | 2400 | 1230 |
| 594 | 20250415 | 090400 | 96496082 | 2410 | 2415 | 2415 | 2410 | 1989 |
| 595 | 20250415 | 090300 | 91697292 | 2420 | 2445 | 2470 | 2420 | 7021 |
| 596 | 20250415 | 090200 | 74580387 | 2440 | 2415 | 2460 | 2415 | 21058 |
| 597 | 20250415 | 090100 | 23166705 | 2415 | 2400 | 2415 | 2400 | 2734 |
| 598 | 20250415 | 090000 | 16602955 | 2405 | 2410 | 2415 | 2385 | 6932 |