32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 191800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 3 | 20250415 | 191700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20250415 | 191600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20250415 | 191500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20250415 | 191400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20250415 | 191300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20250415 | 191200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20250415 | 191100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20250415 | 191000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20250415 | 190900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20250415 | 190800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20250415 | 190700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20250415 | 190600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20250415 | 190500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20250415 | 190400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20250415 | 190300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20250415 | 190200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20250415 | 190100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20250415 | 190000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20250415 | 185900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20250415 | 185800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20250415 | 185700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20250415 | 185600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20250415 | 185500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20250415 | 185400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20250415 | 185300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20250415 | 185200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20250415 | 185100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20250415 | 185000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20250415 | 184900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20250415 | 184800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 33 | 20250415 | 184700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20250415 | 184600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20250415 | 184500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20250415 | 184400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20250415 | 184300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20250415 | 184200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20250415 | 184100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20250415 | 184000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20250415 | 183900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20250415 | 183800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20250415 | 183700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20250415 | 183600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20250415 | 183500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20250415 | 183400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20250415 | 183300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20250415 | 183200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20250415 | 183100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20250415 | 183000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20250415 | 182900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20250415 | 182800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20250415 | 182700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20250415 | 182600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20250415 | 182500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20250415 | 182400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20250415 | 182300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20250415 | 182200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20250415 | 182100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20250415 | 182000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20250415 | 181900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20250415 | 181800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 63 | 20250415 | 181700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20250415 | 181600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20250415 | 181500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20250415 | 181400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20250415 | 181300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20250415 | 181200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20250415 | 181100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20250415 | 181000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20250415 | 180900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20250415 | 180800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20250415 | 180700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20250415 | 180600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20250415 | 180500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20250415 | 180400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20250415 | 180300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20250415 | 180200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20250415 | 180100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20250415 | 180000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20250415 | 175900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20250415 | 175800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20250415 | 175700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20250415 | 175600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20250415 | 175500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20250415 | 175400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20250415 | 175300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20250415 | 175200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20250415 | 175100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20250415 | 175000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20250415 | 174900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20250415 | 174800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 93 | 20250415 | 174700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20250415 | 174600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20250415 | 174500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20250415 | 174400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20250415 | 174300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20250415 | 174200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20250415 | 174100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20250415 | 174000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20250415 | 173900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20250415 | 173800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20250415 | 173700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20250415 | 173600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20250415 | 173500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20250415 | 173400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20250415 | 173300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20250415 | 173200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20250415 | 173100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20250415 | 173000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20250415 | 172900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20250415 | 172800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20250415 | 172700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20250415 | 172600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20250415 | 172500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20250415 | 172400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20250415 | 172300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20250415 | 172200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20250415 | 172100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20250415 | 172000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20250415 | 171900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20250415 | 171800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 123 | 20250415 | 171700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20250415 | 171600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20250415 | 171500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20250415 | 171400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20250415 | 171300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20250415 | 171200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20250415 | 171100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20250415 | 171000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20250415 | 170900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20250415 | 170800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20250415 | 170700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20250415 | 170600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20250415 | 170500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20250415 | 170400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20250415 | 170300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20250415 | 170200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20250415 | 170100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20250415 | 170000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20250415 | 165900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20250415 | 165800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20250415 | 165700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20250415 | 165600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20250415 | 165500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20250415 | 165400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20250415 | 165300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20250415 | 165200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20250415 | 165100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20250415 | 165000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20250415 | 164900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20250415 | 164800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 153 | 20250415 | 164700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20250415 | 164600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20250415 | 164500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20250415 | 164400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20250415 | 164300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20250415 | 164200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20250415 | 164100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20250415 | 164000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20250415 | 163900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20250415 | 163800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20250415 | 163700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20250415 | 163600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20250415 | 163500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20250415 | 163400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20250415 | 163300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20250415 | 163200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20250415 | 163100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20250415 | 163000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20250415 | 162900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20250415 | 162800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20250415 | 162700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20250415 | 162600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20250415 | 162500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20250415 | 162400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20250415 | 162300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20250415 | 162200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20250415 | 162100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20250415 | 162000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20250415 | 161900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20250415 | 161800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 183 | 20250415 | 161700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20250415 | 161600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20250415 | 161500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20250415 | 161400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20250415 | 161300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20250415 | 161200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20250415 | 161100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20250415 | 161000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20250415 | 160900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20250415 | 160800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20250415 | 160700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20250415 | 160600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20250415 | 160500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20250415 | 160400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20250415 | 160300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20250415 | 160200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20250415 | 160100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20250415 | 160000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20250415 | 155900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20250415 | 155800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20250415 | 155700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20250415 | 155600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20250415 | 155500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20250415 | 155400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20250415 | 155300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20250415 | 155200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20250415 | 155100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20250415 | 155000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20250415 | 154900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20250415 | 154800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 213 | 20250415 | 154700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20250415 | 154600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20250415 | 154500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20250415 | 154400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20250415 | 154300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20250415 | 154200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20250415 | 154100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20250415 | 154000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20250415 | 153900 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20250415 | 153800 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20250415 | 153700 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20250415 | 153600 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20250415 | 153500 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20250415 | 153400 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20250415 | 153300 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20250415 | 153200 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20250415 | 153100 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20250415 | 153000 | 2359158860 | 10550 | 10550 | 10550 | 10550 | 2307 |
| 231 | 20250415 | 152900 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20250415 | 152800 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20250415 | 152700 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20250415 | 152600 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20250415 | 152500 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20250415 | 152400 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20250415 | 152300 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20250415 | 152200 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20250415 | 152100 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20250415 | 152000 | 2334820010 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20250415 | 151900 | 2334820010 | 10550 | 10550 | 10550 | 10510 | 1037 |
| 242 | 20250415 | 151800 | 2323891770 | 10550 | 10550 | 10550 | 10530 | 16 |
| 243 | 20250415 | 151700 | 2323723230 | 10550 | 10510 | 10550 | 10510 | 1111 |
| 244 | 20250415 | 151600 | 2312016520 | 10550 | 10500 | 10550 | 10490 | 2856 |
| 245 | 20250415 | 151500 | 2282036500 | 10500 | 10490 | 10500 | 10490 | 448 |
| 246 | 20250415 | 151400 | 2277336540 | 10480 | 10540 | 10550 | 10480 | 186 |
| 247 | 20250415 | 151300 | 2275385810 | 10520 | 10480 | 10550 | 10470 | 213 |
| 248 | 20250415 | 151200 | 2273151840 | 10550 | 10540 | 10550 | 10460 | 233 |
| 249 | 20250415 | 151100 | 2270706890 | 10550 | 10550 | 10550 | 10550 | 61 |
| 250 | 20250415 | 151000 | 2270063340 | 10550 | 10530 | 10550 | 10530 | 19 |
| 251 | 20250415 | 150900 | 2269862970 | 10530 | 10510 | 10530 | 10510 | 366 |
| 252 | 20250415 | 150800 | 2266013190 | 10530 | 10530 | 10530 | 10520 | 249 |
| 253 | 20250415 | 150700 | 2263391720 | 10530 | 10510 | 10530 | 10500 | 316 |
| 254 | 20250415 | 150600 | 2260070180 | 10530 | 10510 | 10530 | 10500 | 126 |
| 255 | 20250415 | 150500 | 2258745820 | 10510 | 10510 | 10510 | 10510 | 71 |
| 256 | 20250415 | 150400 | 2257999610 | 10510 | 10480 | 10510 | 10480 | 517 |
| 257 | 20250415 | 150300 | 2252572415 | 10470 | 10450 | 10470 | 10440 | 730 |
| 258 | 20250415 | 150200 | 2244933115 | 10430 | 10450 | 10450 | 10430 | 432 |
| 259 | 20250415 | 150100 | 2240424785 | 10440 | 10440 | 10440 | 10440 | 44 |
| 260 | 20250415 | 150000 | 2239965425 | 10450 | 10440 | 10450 | 10440 | 8 |
| 261 | 20250415 | 145900 | 2239881845 | 10420 | 10440 | 10440 | 10420 | 5 |
| 262 | 20250415 | 145800 | 2239829665 | 10450 | 10420 | 10450 | 10420 | 833 |
| 263 | 20250415 | 145700 | 2231132935 | 10440 | 10440 | 10440 | 10440 | 1 |
| 264 | 20250415 | 145600 | 2231122495 | 10420 | 10440 | 10440 | 10420 | 326 |
| 265 | 20250415 | 145500 | 2227722725 | 10450 | 10450 | 10450 | 10450 | 0 |
| 266 | 20250415 | 145400 | 2227722725 | 10450 | 10440 | 10450 | 10430 | 354 |
| 267 | 20250415 | 145300 | 2224027795 | 10440 | 10440 | 10450 | 10440 | 47 |
| 268 | 20250415 | 145200 | 2223537095 | 10440 | 10420 | 10440 | 10420 | 447 |
| 269 | 20250415 | 145100 | 2218870615 | 10420 | 10420 | 10420 | 10420 | 30 |
| 270 | 20250415 | 145000 | 2218558015 | 10440 | 10440 | 10450 | 10440 | 638 |
| 271 | 20250415 | 144900 | 2211896835 | 10440 | 10440 | 10440 | 10440 | 78 |
| 272 | 20250415 | 144800 | 2211082515 | 10450 | 10410 | 10450 | 10410 | 102 |
| 273 | 20250415 | 144700 | 2210020625 | 10450 | 10410 | 10450 | 10400 | 1145 |
| 274 | 20250415 | 144600 | 2198079685 | 10410 | 10410 | 10410 | 10410 | 161 |
| 275 | 20250415 | 144500 | 2196403675 | 10410 | 10410 | 10410 | 10400 | 1055 |
| 276 | 20250415 | 144400 | 2185429125 | 10440 | 10440 | 10440 | 10410 | 102 |
| 277 | 20250415 | 144300 | 2184367245 | 10410 | 10410 | 10410 | 10410 | 1 |
| 278 | 20250415 | 144200 | 2184356835 | 10410 | 10420 | 10420 | 10410 | 11 |
| 279 | 20250415 | 144100 | 2184242315 | 10410 | 10440 | 10440 | 10410 | 836 |
| 280 | 20250415 | 144000 | 2175529475 | 10400 | 10440 | 10440 | 10400 | 568 |
| 281 | 20250415 | 143900 | 2169599675 | 10390 | 10410 | 10440 | 10370 | 142 |
| 282 | 20250415 | 143800 | 2168122035 | 10410 | 10390 | 10410 | 10390 | 2282 |
| 283 | 20250415 | 143700 | 2144389275 | 10390 | 10330 | 10390 | 10330 | 53 |
| 284 | 20250415 | 143600 | 2143839405 | 10370 | 10360 | 10370 | 10360 | 291 |
| 285 | 20250415 | 143500 | 2140823015 | 10270 | 10260 | 10270 | 10260 | 127 |
| 286 | 20250415 | 143400 | 2139518745 | 10260 | 10280 | 10280 | 10260 | 518 |
| 287 | 20250415 | 143300 | 2134202165 | 10350 | 10290 | 10350 | 10290 | 504 |
| 288 | 20250415 | 143200 | 2129009285 | 10290 | 10290 | 10290 | 10290 | 0 |
| 289 | 20250415 | 143100 | 2129009285 | 10290 | 10300 | 10300 | 10290 | 20 |
| 290 | 20250415 | 143000 | 2128803415 | 10290 | 10340 | 10350 | 10290 | 1287 |
| 291 | 20250415 | 142900 | 2115544505 | 10340 | 10390 | 10390 | 10340 | 234 |
| 292 | 20250415 | 142800 | 2113123595 | 10390 | 10390 | 10390 | 10390 | 4 |
| 293 | 20250415 | 142700 | 2113082035 | 10400 | 10400 | 10400 | 10400 | 4 |
| 294 | 20250415 | 142600 | 2113040435 | 10410 | 10400 | 10410 | 10370 | 233 |
| 295 | 20250415 | 142500 | 2110622155 | 10410 | 10410 | 10410 | 10350 | 661 |
| 296 | 20250415 | 142400 | 2103778405 | 10410 | 10410 | 10410 | 10360 | 81 |
| 297 | 20250415 | 142300 | 2102935315 | 10410 | 10420 | 10420 | 10350 | 386 |
| 298 | 20250415 | 142200 | 2098938605 | 10420 | 10370 | 10420 | 10370 | 12 |
| 299 | 20250415 | 142100 | 2098814115 | 10340 | 10330 | 10340 | 10330 | 513 |
| 300 | 20250415 | 142000 | 2093509715 | 10330 | 10330 | 10330 | 10330 | 3 |
| 301 | 20250415 | 141900 | 2093478725 | 10280 | 10340 | 10340 | 10280 | 58 |
| 302 | 20250415 | 141800 | 2092882345 | 10340 | 10300 | 10340 | 10300 | 101 |
| 303 | 20250415 | 141700 | 2091842005 | 10300 | 10370 | 10370 | 10300 | 387 |
| 304 | 20250415 | 141600 | 2087851595 | 10370 | 10450 | 10450 | 10370 | 5318 |
| 305 | 20250415 | 141500 | 2032441485 | 10450 | 10520 | 10520 | 10420 | 1113 |
| 306 | 20250415 | 141400 | 2020826245 | 10520 | 10520 | 10520 | 10470 | 224 |
| 307 | 20250415 | 141300 | 2018476665 | 10520 | 10520 | 10520 | 10470 | 104 |
| 308 | 20250415 | 141200 | 2017387585 | 10530 | 10530 | 10530 | 10520 | 1004 |
| 309 | 20250415 | 141100 | 2006815475 | 10530 | 10440 | 10530 | 10440 | 2852 |
| 310 | 20250415 | 141000 | 1976916875 | 10420 | 10440 | 10440 | 10420 | 1115 |
| 311 | 20250415 | 140900 | 1965278985 | 10420 | 10520 | 10520 | 10420 | 1065 |
| 312 | 20250415 | 140800 | 1954080265 | 10530 | 10530 | 10530 | 10480 | 77 |
| 313 | 20250415 | 140700 | 1953269505 | 10550 | 10550 | 10550 | 10420 | 1043 |
| 314 | 20250415 | 140600 | 1942288795 | 10550 | 10280 | 10550 | 10280 | 7355 |
| 315 | 20250415 | 140500 | 1865103665 | 10270 | 10310 | 10310 | 10270 | 3524 |
| 316 | 20250415 | 140400 | 1828805565 | 10310 | 10310 | 10310 | 10310 | 115 |
| 317 | 20250415 | 140300 | 1827619915 | 10260 | 10390 | 10390 | 10260 | 2800 |
| 318 | 20250415 | 140200 | 1798828435 | 10400 | 10370 | 10400 | 10350 | 292 |
| 319 | 20250415 | 140100 | 1795793105 | 10370 | 10370 | 10390 | 10360 | 1499 |
| 320 | 20250415 | 140000 | 1780245725 | 10370 | 10450 | 10450 | 10370 | 876 |
| 321 | 20250415 | 135900 | 1771129545 | 10450 | 10490 | 10530 | 10450 | 84 |
| 322 | 20250415 | 135800 | 1770246305 | 10500 | 10500 | 10500 | 10500 | 200 |
| 323 | 20250415 | 135700 | 1768146305 | 10530 | 10530 | 10530 | 10530 | 1 |
| 324 | 20250415 | 135600 | 1768135775 | 10530 | 10530 | 10530 | 10530 | 0 |
| 325 | 20250415 | 135500 | 1768135775 | 10530 | 10450 | 10530 | 10450 | 59 |
| 326 | 20250415 | 135400 | 1767518845 | 10420 | 10580 | 10580 | 10410 | 382 |
| 327 | 20250415 | 135300 | 1763527425 | 10580 | 10550 | 10580 | 10550 | 50 |
| 328 | 20250415 | 135200 | 1762999075 | 10480 | 10450 | 10500 | 10450 | 1186 |
| 329 | 20250415 | 135100 | 1750551965 | 10490 | 10450 | 10490 | 10450 | 56 |
| 330 | 20250415 | 135000 | 1749964665 | 10450 | 10400 | 10480 | 10380 | 3523 |
| 331 | 20250415 | 134900 | 1713234985 | 10400 | 10460 | 10480 | 10400 | 331 |
| 332 | 20250415 | 134800 | 1709784785 | 10480 | 10500 | 10500 | 10470 | 5169 |
| 333 | 20250415 | 134700 | 1655518935 | 10480 | 10600 | 10600 | 10480 | 1399 |
| 334 | 20250415 | 134600 | 1640815155 | 10520 | 10570 | 10570 | 10520 | 1172 |
| 335 | 20250415 | 134500 | 1628465335 | 10570 | 10590 | 10630 | 10570 | 384 |
| 336 | 20250415 | 134400 | 1624404885 | 10630 | 10580 | 10630 | 10580 | 356 |
| 337 | 20250415 | 134300 | 1620623755 | 10580 | 10600 | 10650 | 10580 | 599 |
| 338 | 20250415 | 134200 | 1614260245 | 10650 | 10630 | 10650 | 10630 | 236 |
| 339 | 20250415 | 134100 | 1611748405 | 10560 | 10620 | 10650 | 10550 | 3247 |
| 340 | 20250415 | 134000 | 1577372365 | 10610 | 10470 | 10610 | 10470 | 8376 |
| 341 | 20250415 | 133900 | 1489165520 | 10470 | 10460 | 10470 | 10460 | 2 |
| 342 | 20250415 | 133800 | 1489144590 | 10470 | 10450 | 10470 | 10440 | 876 |
| 343 | 20250415 | 133700 | 1479993520 | 10450 | 10460 | 10460 | 10450 | 31 |
| 344 | 20250415 | 133600 | 1479669560 | 10470 | 10430 | 10470 | 10400 | 731 |
| 345 | 20250415 | 133500 | 1472055870 | 10470 | 10460 | 10480 | 10440 | 1180 |
| 346 | 20250415 | 133400 | 1459724570 | 10480 | 10480 | 10480 | 10480 | 161 |
| 347 | 20250415 | 133300 | 1458037290 | 10480 | 10460 | 10480 | 10450 | 1001 |
| 348 | 20250415 | 133200 | 1447576210 | 10450 | 10450 | 10480 | 10450 | 622 |
| 349 | 20250415 | 133100 | 1441072840 | 10440 | 10460 | 10470 | 10430 | 696 |
| 350 | 20250415 | 133000 | 1433803590 | 10470 | 10430 | 10470 | 10430 | 4413 |
| 351 | 20250415 | 132900 | 1387711250 | 10430 | 10430 | 10430 | 10430 | 9 |
| 352 | 20250415 | 132800 | 1387617380 | 10430 | 10440 | 10440 | 10430 | 320 |
| 353 | 20250415 | 132700 | 1384277780 | 10430 | 10400 | 10440 | 10400 | 1963 |
| 354 | 20250415 | 132600 | 1363818280 | 10400 | 10370 | 10400 | 10370 | 3184 |
| 355 | 20250415 | 132500 | 1330732340 | 10330 | 10370 | 10370 | 10330 | 417 |
| 356 | 20250415 | 132400 | 1326409700 | 10370 | 10310 | 10370 | 10310 | 1510 |
| 357 | 20250415 | 132300 | 1310788400 | 10310 | 10320 | 10320 | 10310 | 239 |
| 358 | 20250415 | 132200 | 1308323920 | 10340 | 10360 | 10360 | 10340 | 476 |
| 359 | 20250415 | 132100 | 1303398820 | 10360 | 10330 | 10370 | 10320 | 2144 |
| 360 | 20250415 | 132000 | 1281209200 | 10330 | 10320 | 10330 | 10300 | 398 |
| 361 | 20250415 | 131900 | 1277100190 | 10320 | 10330 | 10330 | 10290 | 532 |
| 362 | 20250415 | 131800 | 1271607700 | 10330 | 10330 | 10350 | 10220 | 2038 |
| 363 | 20250415 | 131700 | 1250682200 | 10350 | 10390 | 10420 | 10330 | 2341 |
| 364 | 20250415 | 131600 | 1226389960 | 10330 | 10330 | 10390 | 10330 | 622 |
| 365 | 20250415 | 131500 | 1219943480 | 10330 | 10270 | 10330 | 10220 | 2571 |
| 366 | 20250415 | 131400 | 1193470060 | 10270 | 10270 | 10270 | 10210 | 219 |
| 367 | 20250415 | 131300 | 1191227380 | 10270 | 10240 | 10270 | 10240 | 1784 |
| 368 | 20250415 | 131200 | 1172941240 | 10240 | 10200 | 10240 | 10200 | 1041 |
| 369 | 20250415 | 131100 | 1162323000 | 10200 | 10200 | 10200 | 10150 | 252 |
| 370 | 20250415 | 131000 | 1159752650 | 10200 | 10180 | 10200 | 10180 | 1201 |
| 371 | 20250415 | 130900 | 1147514210 | 10180 | 10180 | 10180 | 10130 | 123 |
| 372 | 20250415 | 130800 | 1146262750 | 10180 | 10180 | 10180 | 10180 | 0 |
| 373 | 20250415 | 130700 | 1146262750 | 10180 | 10170 | 10180 | 10170 | 50 |
| 374 | 20250415 | 130600 | 1145754010 | 10200 | 10190 | 10200 | 10190 | 707 |
| 375 | 20250415 | 130500 | 1138549590 | 10180 | 10200 | 10200 | 10170 | 3363 |
| 376 | 20250415 | 130400 | 1104287980 | 10250 | 10170 | 10300 | 10170 | 7527 |
| 377 | 20250415 | 130300 | 1027380750 | 10170 | 10130 | 10170 | 10130 | 2189 |
| 378 | 20250415 | 130200 | 1005158310 | 10130 | 10140 | 10150 | 10090 | 107 |
| 379 | 20250415 | 130100 | 1004077390 | 10150 | 10110 | 10150 | 10110 | 9 |
| 380 | 20250415 | 130000 | 1003986320 | 10160 | 10180 | 10180 | 10090 | 1861 |
| 381 | 20250415 | 125900 | 985113870 | 10180 | 10080 | 10180 | 10080 | 5440 |
| 382 | 20250415 | 125800 | 930083220 | 10080 | 10020 | 10080 | 10020 | 2352 |
| 383 | 20250415 | 125700 | 906436320 | 10020 | 10050 | 10050 | 10020 | 198 |
| 384 | 20250415 | 125600 | 904452060 | 10070 | 10060 | 10070 | 10000 | 238 |
| 385 | 20250415 | 125500 | 902062270 | 10070 | 10030 | 10070 | 10030 | 3 |
| 386 | 20250415 | 125400 | 902032140 | 10070 | 10050 | 10080 | 10000 | 448 |
| 387 | 20250415 | 125300 | 897519340 | 10090 | 10090 | 10100 | 10050 | 2022 |
| 388 | 20250415 | 125200 | 877099010 | 10090 | 10000 | 10100 | 9990 | 5567 |
| 389 | 20250415 | 125100 | 821296550 | 10000 | 9990 | 10000 | 9980 | 887 |
| 390 | 20250415 | 125000 | 812435510 | 10000 | 9990 | 10000 | 9990 | 1796 |
| 391 | 20250415 | 124900 | 794481640 | 9990 | 9970 | 9990 | 9970 | 5054 |
| 392 | 20250415 | 124800 | 744032730 | 9960 | 9900 | 9960 | 9900 | 11780 |
| 393 | 20250415 | 124700 | 627119850 | 9900 | 9900 | 9900 | 9900 | 1 |
| 394 | 20250415 | 124600 | 627109950 | 9880 | 9880 | 9880 | 9880 | 6 |
| 395 | 20250415 | 124500 | 627050670 | 9890 | 9890 | 9890 | 9890 | 0 |
| 396 | 20250415 | 124400 | 627050670 | 9890 | 9890 | 9890 | 9890 | 50 |
| 397 | 20250415 | 124300 | 626556170 | 9890 | 9890 | 9890 | 9890 | 22 |
| 398 | 20250415 | 124200 | 626338590 | 9900 | 9890 | 9900 | 9890 | 39 |
| 399 | 20250415 | 124100 | 625952870 | 9900 | 9900 | 9900 | 9900 | 0 |
| 400 | 20250415 | 124000 | 625952870 | 9900 | 9895 | 9900 | 9890 | 503 |
| 401 | 20250415 | 123900 | 620973185 | 9890 | 9890 | 9890 | 9890 | 321 |
| 402 | 20250415 | 123800 | 617798495 | 9890 | 9890 | 9890 | 9890 | 660 |
| 403 | 20250415 | 123700 | 611271095 | 9900 | 9900 | 9900 | 9900 | 400 |
| 404 | 20250415 | 123600 | 607311095 | 9900 | 9880 | 9900 | 9880 | 544 |
| 405 | 20250415 | 123500 | 601929955 | 9900 | 9900 | 9900 | 9900 | 30 |
| 406 | 20250415 | 123400 | 601632955 | 9900 | 9880 | 9900 | 9880 | 226 |
| 407 | 20250415 | 123300 | 599397825 | 9850 | 9850 | 9850 | 9850 | 0 |
| 408 | 20250415 | 123200 | 599397825 | 9850 | 9850 | 9850 | 9850 | 0 |
| 409 | 20250415 | 123100 | 599397825 | 9850 | 9850 | 9850 | 9850 | 0 |
| 410 | 20250415 | 123000 | 599397825 | 9850 | 9850 | 9850 | 9850 | 0 |
| 411 | 20250415 | 122900 | 599397825 | 9850 | 9850 | 9850 | 9850 | 1 |
| 412 | 20250415 | 122800 | 599387975 | 9890 | 9890 | 9890 | 9890 | 0 |
| 413 | 20250415 | 122700 | 599387975 | 9890 | 9890 | 9890 | 9890 | 0 |
| 414 | 20250415 | 122600 | 599387975 | 9890 | 9890 | 9890 | 9890 | 1 |
| 415 | 20250415 | 122500 | 599378085 | 9890 | 9890 | 9890 | 9890 | 0 |
| 416 | 20250415 | 122400 | 599378085 | 9890 | 9890 | 9890 | 9890 | 0 |
| 417 | 20250415 | 122300 | 599378085 | 9890 | 9880 | 9890 | 9880 | 78 |
| 418 | 20250415 | 122200 | 598606725 | 9890 | 9890 | 9890 | 9890 | 894 |
| 419 | 20250415 | 122100 | 589765065 | 9900 | 9900 | 9900 | 9900 | 0 |
| 420 | 20250415 | 122000 | 589765065 | 9900 | 9900 | 9900 | 9900 | 1 |
| 421 | 20250415 | 121900 | 589755165 | 9870 | 9870 | 9900 | 9870 | 1542 |
| 422 | 20250415 | 121800 | 574519885 | 9870 | 9850 | 9870 | 9850 | 1069 |
| 423 | 20250415 | 121700 | 563983585 | 9850 | 9850 | 9850 | 9850 | 0 |
| 424 | 20250415 | 121600 | 563983585 | 9850 | 9830 | 9850 | 9830 | 1079 |
| 425 | 20250415 | 121500 | 553361475 | 9830 | 9830 | 9830 | 9830 | 200 |
| 426 | 20250415 | 121400 | 551395475 | 9830 | 9830 | 9830 | 9830 | 0 |
| 427 | 20250415 | 121300 | 551395475 | 9830 | 9830 | 9830 | 9830 | 56 |
| 428 | 20250415 | 121200 | 550844995 | 9820 | 9810 | 9820 | 9810 | 632 |
| 429 | 20250415 | 121100 | 544640425 | 9810 | 9800 | 9810 | 9800 | 381 |
| 430 | 20250415 | 121000 | 540903255 | 9810 | 9810 | 9810 | 9810 | 0 |
| 431 | 20250415 | 120900 | 540903255 | 9810 | 9810 | 9810 | 9810 | 0 |
| 432 | 20250415 | 120800 | 540903255 | 9810 | 9780 | 9810 | 9780 | 789 |
| 433 | 20250415 | 120700 | 533178145 | 9770 | 9770 | 9770 | 9770 | 0 |
| 434 | 20250415 | 120600 | 533178145 | 9770 | 9770 | 9770 | 9770 | 312 |
| 435 | 20250415 | 120500 | 530129905 | 9770 | 9770 | 9770 | 9770 | 0 |
| 436 | 20250415 | 120400 | 530129905 | 9770 | 9770 | 9770 | 9770 | 10 |
| 437 | 20250415 | 120300 | 530032205 | 9770 | 9770 | 9770 | 9770 | 90 |
| 438 | 20250415 | 120200 | 529152905 | 9780 | 9780 | 9780 | 9780 | 395 |
| 439 | 20250415 | 120100 | 525289805 | 9790 | 9790 | 9790 | 9780 | 155 |
| 440 | 20250415 | 120000 | 523772405 | 9800 | 9800 | 9800 | 9800 | 0 |
| 441 | 20250415 | 115900 | 523772405 | 9800 | 9800 | 9810 | 9800 | 120 |
| 442 | 20250415 | 115800 | 522596355 | 9800 | 9800 | 9800 | 9800 | 0 |
| 443 | 20250415 | 115700 | 522596355 | 9800 | 9800 | 9800 | 9800 | 0 |
| 444 | 20250415 | 115600 | 522596355 | 9800 | 9800 | 9800 | 9800 | 0 |
| 445 | 20250415 | 115500 | 522596355 | 9800 | 9800 | 9800 | 9800 | 4 |
| 446 | 20250415 | 115400 | 522557155 | 9800 | 9800 | 9800 | 9800 | 0 |
| 447 | 20250415 | 115300 | 522557155 | 9800 | 9810 | 9810 | 9800 | 10 |
| 448 | 20250415 | 115200 | 522459105 | 9800 | 9800 | 9800 | 9800 | 0 |
| 449 | 20250415 | 115100 | 522459105 | 9800 | 9790 | 9800 | 9790 | 75 |
| 450 | 20250415 | 115000 | 521724175 | 9790 | 9790 | 9790 | 9790 | 63 |
| 451 | 20250415 | 114900 | 521107405 | 9790 | 9790 | 9790 | 9790 | 4 |
| 452 | 20250415 | 114800 | 521068245 | 9790 | 9790 | 9800 | 9790 | 72 |
| 453 | 20250415 | 114700 | 520363345 | 9780 | 9780 | 9780 | 9780 | 0 |
| 454 | 20250415 | 114600 | 520363345 | 9780 | 9780 | 9780 | 9780 | 0 |
| 455 | 20250415 | 114500 | 520363345 | 9780 | 9780 | 9780 | 9780 | 2 |
| 456 | 20250415 | 114400 | 520343785 | 9780 | 9780 | 9780 | 9780 | 6 |
| 457 | 20250415 | 114300 | 520285105 | 9770 | 9770 | 9770 | 9770 | 0 |
| 458 | 20250415 | 114200 | 520285105 | 9770 | 9770 | 9770 | 9770 | 21 |
| 459 | 20250415 | 114100 | 520079935 | 9780 | 9780 | 9780 | 9780 | 0 |
| 460 | 20250415 | 114000 | 520079935 | 9780 | 9780 | 9780 | 9780 | 7 |
| 461 | 20250415 | 113900 | 520011475 | 9780 | 9780 | 9780 | 9780 | 1 |
| 462 | 20250415 | 113800 | 520001695 | 9810 | 9810 | 9810 | 9810 | 0 |
| 463 | 20250415 | 113700 | 520001695 | 9810 | 9810 | 9810 | 9810 | 0 |
| 464 | 20250415 | 113600 | 520001695 | 9810 | 9810 | 9810 | 9810 | 1 |
| 465 | 20250415 | 113500 | 519991885 | 9800 | 9800 | 9800 | 9800 | 0 |
| 466 | 20250415 | 113400 | 519991885 | 9800 | 9800 | 9800 | 9800 | 0 |
| 467 | 20250415 | 113300 | 519991885 | 9800 | 9790 | 9800 | 9790 | 100 |
| 468 | 20250415 | 113200 | 519011905 | 9800 | 9800 | 9800 | 9800 | 0 |
| 469 | 20250415 | 113100 | 519011905 | 9800 | 9800 | 9800 | 9800 | 0 |
| 470 | 20250415 | 113000 | 519011905 | 9800 | 9800 | 9800 | 9800 | 0 |
| 471 | 20250415 | 112900 | 519011905 | 9800 | 9800 | 9800 | 9800 | 0 |
| 472 | 20250415 | 112800 | 519011905 | 9800 | 9800 | 9800 | 9800 | 0 |
| 473 | 20250415 | 112700 | 519011905 | 9800 | 9820 | 9820 | 9790 | 168 |
| 474 | 20250415 | 112600 | 517364945 | 9820 | 9780 | 9820 | 9780 | 958 |
| 475 | 20250415 | 112500 | 507979605 | 9760 | 9780 | 9780 | 9760 | 300 |
| 476 | 20250415 | 112400 | 505051325 | 9790 | 9790 | 9790 | 9790 | 438 |
| 477 | 20250415 | 112300 | 500763305 | 9790 | 9790 | 9790 | 9790 | 10 |
| 478 | 20250415 | 112200 | 500665405 | 9780 | 9780 | 9780 | 9780 | 62 |
| 479 | 20250415 | 112100 | 500059045 | 9760 | 9760 | 9760 | 9760 | 0 |
| 480 | 20250415 | 112000 | 500059045 | 9760 | 9760 | 9760 | 9760 | 0 |
| 481 | 20250415 | 111900 | 500059045 | 9760 | 9760 | 9760 | 9760 | 0 |
| 482 | 20250415 | 111800 | 500059045 | 9760 | 9760 | 9760 | 9760 | 0 |
| 483 | 20250415 | 111700 | 500059045 | 9760 | 9760 | 9760 | 9760 | 0 |
| 484 | 20250415 | 111600 | 500059045 | 9760 | 9760 | 9760 | 9760 | 40 |
| 485 | 20250415 | 111500 | 499668645 | 9770 | 9780 | 9780 | 9770 | 186 |
| 486 | 20250415 | 111400 | 497851195 | 9790 | 9780 | 9790 | 9780 | 101 |
| 487 | 20250415 | 111300 | 496863225 | 9780 | 9780 | 9780 | 9780 | 0 |
| 488 | 20250415 | 111200 | 496863225 | 9780 | 9780 | 9780 | 9780 | 2 |
| 489 | 20250415 | 111100 | 496843665 | 9780 | 9780 | 9780 | 9780 | 0 |
| 490 | 20250415 | 111000 | 496843665 | 9780 | 9780 | 9780 | 9780 | 1 |
| 491 | 20250415 | 110900 | 496833885 | 9790 | 9790 | 9790 | 9790 | 0 |
| 492 | 20250415 | 110800 | 496833885 | 9790 | 9790 | 9790 | 9790 | 0 |
| 493 | 20250415 | 110700 | 496833885 | 9790 | 9780 | 9790 | 9780 | 8 |
| 494 | 20250415 | 110600 | 496755575 | 9790 | 9760 | 9790 | 9750 | 6 |
| 495 | 20250415 | 110500 | 496697025 | 9760 | 9760 | 9760 | 9760 | 0 |
| 496 | 20250415 | 110400 | 496697025 | 9760 | 9760 | 9760 | 9760 | 0 |
| 497 | 20250415 | 110300 | 496697025 | 9760 | 9760 | 9760 | 9750 | 488 |
| 498 | 20250415 | 110200 | 491937265 | 9760 | 9770 | 9790 | 9760 | 952 |
| 499 | 20250415 | 110100 | 482630835 | 9780 | 9780 | 9780 | 9780 | 0 |
| 500 | 20250415 | 110000 | 482630835 | 9780 | 9780 | 9790 | 9780 | 109 |
| 501 | 20250415 | 105900 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 502 | 20250415 | 105800 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 503 | 20250415 | 105700 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 504 | 20250415 | 105600 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 505 | 20250415 | 105500 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 506 | 20250415 | 105400 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 507 | 20250415 | 105300 | 481564805 | 9800 | 9800 | 9800 | 9800 | 0 |
| 508 | 20250415 | 105200 | 481564805 | 9800 | 9760 | 9800 | 9750 | 21 |
| 509 | 20250415 | 105100 | 481359835 | 9750 | 9750 | 9750 | 9750 | 0 |
| 510 | 20250415 | 105000 | 481359835 | 9750 | 9750 | 9750 | 9750 | 0 |
| 511 | 20250415 | 104900 | 481359835 | 9750 | 9790 | 9800 | 9750 | 931 |
| 512 | 20250415 | 104800 | 472236585 | 9790 | 9790 | 9790 | 9790 | 150 |
| 513 | 20250415 | 104700 | 470768085 | 9750 | 9750 | 9750 | 9750 | 401 |
| 514 | 20250415 | 104600 | 466858335 | 9750 | 9750 | 9750 | 9750 | 0 |
| 515 | 20250415 | 104500 | 466858335 | 9750 | 9750 | 9750 | 9750 | 10 |
| 516 | 20250415 | 104400 | 466760835 | 9750 | 9800 | 9800 | 9750 | 1776 |
| 517 | 20250415 | 104300 | 449389035 | 9800 | 9800 | 9800 | 9800 | 0 |
| 518 | 20250415 | 104200 | 449389035 | 9800 | 9800 | 9800 | 9800 | 28 |
| 519 | 20250415 | 104100 | 449114635 | 9800 | 9800 | 9800 | 9800 | 0 |
| 520 | 20250415 | 104000 | 449114635 | 9800 | 9800 | 9800 | 9800 | 198 |
| 521 | 20250415 | 103900 | 447174235 | 9800 | 9820 | 9820 | 9790 | 1006 |
| 522 | 20250415 | 103800 | 437315645 | 9820 | 9820 | 9820 | 9820 | 100 |
| 523 | 20250415 | 103700 | 436333645 | 9820 | 9820 | 9820 | 9820 | 0 |
| 524 | 20250415 | 103600 | 436333645 | 9820 | 9820 | 9820 | 9820 | 0 |
| 525 | 20250415 | 103500 | 436333645 | 9820 | 9860 | 9870 | 9820 | 73 |
| 526 | 20250415 | 103400 | 435613795 | 9850 | 9850 | 9860 | 9850 | 51 |
| 527 | 20250415 | 103300 | 435111035 | 9860 | 9800 | 9860 | 9800 | 691 |
| 528 | 20250415 | 103200 | 428338375 | 9800 | 9800 | 9800 | 9790 | 311 |
| 529 | 20250415 | 103100 | 425290975 | 9800 | 9830 | 9830 | 9800 | 181 |
| 530 | 20250415 | 103000 | 423513815 | 9830 | 9860 | 9860 | 9830 | 347 |
| 531 | 20250415 | 102900 | 420098695 | 9860 | 9860 | 9860 | 9860 | 12 |
| 532 | 20250415 | 102800 | 419980375 | 9860 | 9860 | 9860 | 9860 | 0 |
| 533 | 20250415 | 102700 | 419980375 | 9860 | 9850 | 9860 | 9850 | 537 |
| 534 | 20250415 | 102600 | 414685805 | 9850 | 9850 | 9850 | 9850 | 306 |
| 535 | 20250415 | 102500 | 411671705 | 9860 | 9840 | 9860 | 9840 | 2026 |
| 536 | 20250415 | 102400 | 391711445 | 9850 | 9850 | 9850 | 9850 | 0 |
| 537 | 20250415 | 102300 | 391711445 | 9850 | 9850 | 9850 | 9850 | 0 |
| 538 | 20250415 | 102200 | 391711445 | 9850 | 9850 | 9850 | 9850 | 0 |
| 539 | 20250415 | 102100 | 391711445 | 9850 | 9850 | 9850 | 9850 | 0 |
| 540 | 20250415 | 102000 | 391711445 | 9850 | 9830 | 9850 | 9830 | 350 |
| 541 | 20250415 | 101900 | 388267945 | 9830 | 9830 | 9830 | 9830 | 340 |
| 542 | 20250415 | 101800 | 384925745 | 9850 | 9840 | 9850 | 9840 | 203 |
| 543 | 20250415 | 101700 | 382927485 | 9810 | 9820 | 9820 | 9810 | 51 |
| 544 | 20250415 | 101600 | 382426905 | 9840 | 9830 | 9840 | 9830 | 63 |
| 545 | 20250415 | 101500 | 381807605 | 9850 | 9850 | 9850 | 9850 | 100 |
| 546 | 20250415 | 101400 | 380822605 | 9850 | 9850 | 9850 | 9850 | 0 |
| 547 | 20250415 | 101300 | 380822605 | 9850 | 9850 | 9850 | 9850 | 10 |
| 548 | 20250415 | 101200 | 380724105 | 9850 | 9850 | 9850 | 9850 | 100 |
| 549 | 20250415 | 101100 | 379739105 | 9860 | 9860 | 9860 | 9850 | 388 |
| 550 | 20250415 | 101000 | 375916425 | 9880 | 9900 | 9900 | 9880 | 2381 |
| 551 | 20250415 | 100900 | 352368295 | 9900 | 9870 | 9900 | 9870 | 466 |
| 552 | 20250415 | 100800 | 347759385 | 9890 | 9890 | 9890 | 9890 | 257 |
| 553 | 20250415 | 100700 | 345217655 | 9890 | 9890 | 9890 | 9890 | 0 |
| 554 | 20250415 | 100600 | 345217655 | 9890 | 9880 | 9890 | 9880 | 369 |
| 555 | 20250415 | 100500 | 341569415 | 9860 | 9860 | 9860 | 9860 | 763 |
| 556 | 20250415 | 100400 | 334046235 | 9860 | 9860 | 9860 | 9860 | 0 |
| 557 | 20250415 | 100300 | 334046235 | 9860 | 9860 | 9860 | 9840 | 450 |
| 558 | 20250415 | 100200 | 329611275 | 9860 | 9860 | 9860 | 9860 | 42 |
| 559 | 20250415 | 100100 | 329197155 | 9860 | 9860 | 9860 | 9860 | 0 |
| 560 | 20250415 | 100000 | 329197155 | 9860 | 9860 | 9860 | 9860 | 8 |
| 561 | 20250415 | 095900 | 329118275 | 9860 | 9870 | 9870 | 9860 | 228 |
| 562 | 20250415 | 095800 | 326867935 | 9900 | 9890 | 9900 | 9880 | 1104 |
| 563 | 20250415 | 095700 | 315939895 | 9810 | 9840 | 9840 | 9810 | 3 |
| 564 | 20250415 | 095600 | 315910405 | 9810 | 9810 | 9810 | 9810 | 1 |
| 565 | 20250415 | 095500 | 315900595 | 9810 | 9810 | 9810 | 9810 | 1 |
| 566 | 20250415 | 095400 | 315890785 | 9810 | 9820 | 9820 | 9810 | 131 |
| 567 | 20250415 | 095300 | 314604675 | 9820 | 9840 | 9900 | 9820 | 2364 |
| 568 | 20250415 | 095200 | 291332345 | 9840 | 9840 | 9840 | 9840 | 0 |
| 569 | 20250415 | 095100 | 291332345 | 9840 | 9840 | 9840 | 9840 | 30 |
| 570 | 20250415 | 095000 | 291037145 | 9840 | 9850 | 9850 | 9820 | 1250 |
| 571 | 20250415 | 094900 | 278745735 | 9850 | 9890 | 9920 | 9850 | 2841 |
| 572 | 20250415 | 094800 | 250607585 | 9840 | 9880 | 9890 | 9840 | 1001 |
| 573 | 20250415 | 094700 | 240708985 | 9890 | 9890 | 9890 | 9840 | 102 |
| 574 | 20250415 | 094600 | 239705185 | 9870 | 9890 | 9900 | 9820 | 773 |
| 575 | 20250415 | 094500 | 232109505 | 9820 | 9770 | 9860 | 9770 | 884 |
| 576 | 20250415 | 094400 | 223437195 | 9780 | 9780 | 9780 | 9780 | 0 |
| 577 | 20250415 | 094300 | 223437195 | 9780 | 9750 | 9780 | 9750 | 965 |
| 578 | 20250415 | 094200 | 214004985 | 9730 | 9750 | 9750 | 9730 | 148 |
| 579 | 20250415 | 094100 | 212564925 | 9740 | 9740 | 9740 | 9740 | 0 |
| 580 | 20250415 | 094000 | 212564925 | 9740 | 9740 | 9740 | 9740 | 1 |
| 581 | 20250415 | 093900 | 212555185 | 9760 | 9750 | 9760 | 9750 | 3 |
| 582 | 20250415 | 093800 | 212525925 | 9760 | 9760 | 9760 | 9760 | 1 |
| 583 | 20250415 | 093700 | 212516165 | 9730 | 9720 | 9730 | 9720 | 38 |
| 584 | 20250415 | 093600 | 212146545 | 9720 | 9690 | 9720 | 9690 | 2 |
| 585 | 20250415 | 093500 | 212127135 | 9680 | 9680 | 9680 | 9680 | 0 |
| 586 | 20250415 | 093400 | 212127135 | 9680 | 9680 | 9680 | 9680 | 0 |
| 587 | 20250415 | 093300 | 212127135 | 9680 | 9680 | 9680 | 9680 | 6 |
| 588 | 20250415 | 093200 | 212069055 | 9680 | 9720 | 9720 | 9680 | 393 |
| 589 | 20250415 | 093100 | 208256820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 590 | 20250415 | 093000 | 208256820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 591 | 20250415 | 092900 | 208256820 | 9730 | 9730 | 9730 | 9730 | 1 |
| 592 | 20250415 | 092800 | 208247090 | 9760 | 9760 | 9760 | 9760 | 0 |
| 593 | 20250415 | 092700 | 208247090 | 9760 | 9720 | 9760 | 9720 | 84 |
| 594 | 20250415 | 092600 | 207430570 | 9720 | 9670 | 9720 | 9670 | 4728 |
| 595 | 20250415 | 092500 | 161512420 | 9670 | 9670 | 9670 | 9670 | 306 |
| 596 | 20250415 | 092400 | 158553400 | 9670 | 9670 | 9670 | 9650 | 6 |
| 597 | 20250415 | 092300 | 158495410 | 9630 | 9720 | 9720 | 9600 | 2236 |
| 598 | 20250415 | 092200 | 136902480 | 9720 | 9740 | 9750 | 9720 | 59 |
| 599 | 20250415 | 092100 | 136327740 | 9710 | 9730 | 9730 | 9710 | 507 |
| 600 | 20250415 | 092000 | 131394830 | 9720 | 9700 | 9730 | 9680 | 513 |
| 601 | 20250415 | 091900 | 126403610 | 9660 | 9790 | 9800 | 9660 | 3320 |
| 602 | 20250415 | 091800 | 94035940 | 9790 | 9800 | 9800 | 9790 | 51 |
| 603 | 20250415 | 091700 | 93536260 | 9810 | 9820 | 9820 | 9810 | 11 |
| 604 | 20250415 | 091600 | 93428250 | 9820 | 9790 | 9820 | 9790 | 84 |
| 605 | 20250415 | 091500 | 92605740 | 9790 | 9830 | 9830 | 9790 | 952 |
| 606 | 20250415 | 091400 | 83262720 | 9830 | 9800 | 9830 | 9800 | 27 |
| 607 | 20250415 | 091300 | 82998090 | 9830 | 9800 | 9830 | 9800 | 135 |
| 608 | 20250415 | 091200 | 81673520 | 9800 | 9800 | 9810 | 9800 | 282 |
| 609 | 20250415 | 091100 | 78907330 | 9810 | 9810 | 9810 | 9790 | 21 |
| 610 | 20250415 | 091000 | 78701450 | 9810 | 9760 | 9820 | 9750 | 187 |
| 611 | 20250415 | 090900 | 76876510 | 9770 | 9790 | 9790 | 9770 | 202 |
| 612 | 20250415 | 090800 | 74901540 | 9790 | 9780 | 9840 | 9780 | 193 |
| 613 | 20250415 | 090700 | 73004980 | 9780 | 9820 | 9820 | 9780 | 61 |
| 614 | 20250415 | 090600 | 72408360 | 9830 | 9800 | 9830 | 9740 | 3133 |
| 615 | 20250415 | 090500 | 41870510 | 9890 | 9790 | 9900 | 9790 | 35 |
| 616 | 20250415 | 090400 | 41524750 | 9890 | 9820 | 9900 | 9750 | 1869 |
| 617 | 20250415 | 090300 | 23141805 | 9820 | 9760 | 9820 | 9760 | 496 |
| 618 | 20250415 | 090200 | 18282410 | 9740 | 9740 | 9770 | 9740 | 220 |
| 619 | 20250415 | 090100 | 16137720 | 9740 | 9740 | 9740 | 9740 | 1307 |
| 620 | 20250415 | 090000 | 3407540 | 9820 | 9820 | 9820 | 9820 | 347 |