31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 3 | 20250416 | 190000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 4 | 20250416 | 185900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 5 | 20250416 | 185800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 6 | 20250416 | 185700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 7 | 20250416 | 185600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 8 | 20250416 | 185500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 9 | 20250416 | 185400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 10 | 20250416 | 185300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 11 | 20250416 | 185200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 12 | 20250416 | 185100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 13 | 20250416 | 185000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 14 | 20250416 | 184900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 15 | 20250416 | 184800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 16 | 20250416 | 184700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 17 | 20250416 | 184600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 18 | 20250416 | 184500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 19 | 20250416 | 184400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 20 | 20250416 | 184300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 21 | 20250416 | 184200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 22 | 20250416 | 184100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 23 | 20250416 | 184000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 24 | 20250416 | 183900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 25 | 20250416 | 183800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 26 | 20250416 | 183700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 27 | 20250416 | 183600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 28 | 20250416 | 183500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 29 | 20250416 | 183400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 30 | 20250416 | 183300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 31 | 20250416 | 183200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 32 | 20250416 | 183100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 33 | 20250416 | 183000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 34 | 20250416 | 182900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 35 | 20250416 | 182800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 36 | 20250416 | 182700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 37 | 20250416 | 182600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 38 | 20250416 | 182500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 39 | 20250416 | 182400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 40 | 20250416 | 182300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 41 | 20250416 | 182200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 42 | 20250416 | 182100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 43 | 20250416 | 182000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 44 | 20250416 | 181900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 45 | 20250416 | 181800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 46 | 20250416 | 181700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 47 | 20250416 | 181600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 48 | 20250416 | 181500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 49 | 20250416 | 181400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 50 | 20250416 | 181300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 51 | 20250416 | 181200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 52 | 20250416 | 181100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 53 | 20250416 | 181000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 54 | 20250416 | 180900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 55 | 20250416 | 180800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 56 | 20250416 | 180700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 57 | 20250416 | 180600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 58 | 20250416 | 180500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 59 | 20250416 | 180400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 60 | 20250416 | 180300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 61 | 20250416 | 180200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 62 | 20250416 | 180100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 63 | 20250416 | 180000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 64 | 20250416 | 175900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 65 | 20250416 | 175800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 66 | 20250416 | 175700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 67 | 20250416 | 175600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 68 | 20250416 | 175500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 69 | 20250416 | 175400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 70 | 20250416 | 175300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 71 | 20250416 | 175200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 72 | 20250416 | 175100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 73 | 20250416 | 175000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 74 | 20250416 | 174900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 75 | 20250416 | 174800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 76 | 20250416 | 174700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 77 | 20250416 | 174600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 78 | 20250416 | 174500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 79 | 20250416 | 174400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 80 | 20250416 | 174300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 81 | 20250416 | 174200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 82 | 20250416 | 174100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 83 | 20250416 | 174000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 84 | 20250416 | 173900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 85 | 20250416 | 173800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 86 | 20250416 | 173700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 87 | 20250416 | 173600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 88 | 20250416 | 173500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 89 | 20250416 | 173400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 90 | 20250416 | 173300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 91 | 20250416 | 173200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 92 | 20250416 | 173100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 93 | 20250416 | 173000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 94 | 20250416 | 172900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 95 | 20250416 | 172800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 96 | 20250416 | 172700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 97 | 20250416 | 172600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 98 | 20250416 | 172500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 99 | 20250416 | 172400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 100 | 20250416 | 172300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 101 | 20250416 | 172200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 102 | 20250416 | 172100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 103 | 20250416 | 172000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 104 | 20250416 | 171900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 105 | 20250416 | 171800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 106 | 20250416 | 171700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 107 | 20250416 | 171600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 108 | 20250416 | 171500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 109 | 20250416 | 171400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 110 | 20250416 | 171300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 111 | 20250416 | 171200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 112 | 20250416 | 171100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 113 | 20250416 | 171000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 114 | 20250416 | 170900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 115 | 20250416 | 170800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 116 | 20250416 | 170700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 117 | 20250416 | 170600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 118 | 20250416 | 170500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 119 | 20250416 | 170400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 120 | 20250416 | 170300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 121 | 20250416 | 170200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 122 | 20250416 | 170100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 123 | 20250416 | 170000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 124 | 20250416 | 165900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 125 | 20250416 | 165800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 126 | 20250416 | 165700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 127 | 20250416 | 165600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 128 | 20250416 | 165500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 129 | 20250416 | 165400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 130 | 20250416 | 165300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 131 | 20250416 | 165200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 132 | 20250416 | 165100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 133 | 20250416 | 165000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 134 | 20250416 | 164900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 135 | 20250416 | 164800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 136 | 20250416 | 164700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 137 | 20250416 | 164600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 138 | 20250416 | 164500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 139 | 20250416 | 164400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 140 | 20250416 | 164300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 141 | 20250416 | 164200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 142 | 20250416 | 164100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 143 | 20250416 | 164000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 144 | 20250416 | 163900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 145 | 20250416 | 163800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 146 | 20250416 | 163700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 147 | 20250416 | 163600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 148 | 20250416 | 163500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 149 | 20250416 | 163400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 150 | 20250416 | 163300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 151 | 20250416 | 163200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 152 | 20250416 | 163100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 153 | 20250416 | 163000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 154 | 20250416 | 162900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 155 | 20250416 | 162800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 156 | 20250416 | 162700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 157 | 20250416 | 162600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 158 | 20250416 | 162500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 159 | 20250416 | 162400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 160 | 20250416 | 162300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 161 | 20250416 | 162200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 162 | 20250416 | 162100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 163 | 20250416 | 162000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 164 | 20250416 | 161900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 165 | 20250416 | 161800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 166 | 20250416 | 161700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 167 | 20250416 | 161600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 168 | 20250416 | 161500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 169 | 20250416 | 161400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 170 | 20250416 | 161300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 171 | 20250416 | 161200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 172 | 20250416 | 161100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 173 | 20250416 | 161000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 174 | 20250416 | 160900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 175 | 20250416 | 160800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 176 | 20250416 | 160700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 177 | 20250416 | 160600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 178 | 20250416 | 160500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 179 | 20250416 | 160400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 180 | 20250416 | 160300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 181 | 20250416 | 160200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 182 | 20250416 | 160100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 183 | 20250416 | 160000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 184 | 20250416 | 155900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20250416 | 155800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20250416 | 155700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20250416 | 155600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20250416 | 155500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20250416 | 155400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20250416 | 155300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20250416 | 155200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20250416 | 155100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20250416 | 155000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20250416 | 154900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 195 | 20250416 | 154800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 196 | 20250416 | 154700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 197 | 20250416 | 154600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 198 | 20250416 | 154500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 199 | 20250416 | 154400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 200 | 20250416 | 154300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 201 | 20250416 | 154200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 202 | 20250416 | 154100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 203 | 20250416 | 154000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 204 | 20250416 | 153900 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 205 | 20250416 | 153800 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 206 | 20250416 | 153700 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 207 | 20250416 | 153600 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 208 | 20250416 | 153500 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 209 | 20250416 | 153400 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 210 | 20250416 | 153300 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 211 | 20250416 | 153200 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 0 |
| 212 | 20250416 | 153100 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 213 | 20250416 | 153000 | 1151827270 | 13720 | 13720 | 13720 | 13720 | 365 |
| 214 | 20250416 | 152900 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 215 | 20250416 | 152800 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 216 | 20250416 | 152700 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 217 | 20250416 | 152600 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 218 | 20250416 | 152500 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 219 | 20250416 | 152400 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 220 | 20250416 | 152300 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 221 | 20250416 | 152200 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 222 | 20250416 | 152100 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 223 | 20250416 | 152000 | 1146819470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 224 | 20250416 | 151900 | 1146819470 | 13720 | 13860 | 13860 | 13710 | 9 |
| 225 | 20250416 | 151800 | 1146695910 | 13850 | 13780 | 13870 | 13780 | 154 |
| 226 | 20250416 | 151700 | 1144562810 | 13740 | 13740 | 13740 | 13710 | 175 |
| 227 | 20250416 | 151600 | 1142160560 | 13740 | 13740 | 13740 | 13730 | 444 |
| 228 | 20250416 | 151500 | 1136060850 | 13730 | 13700 | 13730 | 13700 | 134 |
| 229 | 20250416 | 151400 | 1134223250 | 13710 | 13720 | 13720 | 13700 | 605 |
| 230 | 20250416 | 151300 | 1125928600 | 13720 | 13740 | 13740 | 13720 | 369 |
| 231 | 20250416 | 151200 | 1120861120 | 13710 | 13710 | 13710 | 13710 | 122 |
| 232 | 20250416 | 151100 | 1119188500 | 13710 | 13720 | 13720 | 13700 | 322 |
| 233 | 20250416 | 151000 | 1114774110 | 13720 | 13730 | 13740 | 13720 | 370 |
| 234 | 20250416 | 150900 | 1109694560 | 13720 | 13730 | 13730 | 13720 | 180 |
| 235 | 20250416 | 150800 | 1107223760 | 13710 | 13700 | 13710 | 13690 | 396 |
| 236 | 20250416 | 150700 | 1101798970 | 13700 | 13690 | 13710 | 13690 | 449 |
| 237 | 20250416 | 150600 | 1095644940 | 13690 | 13680 | 13690 | 13680 | 151 |
| 238 | 20250416 | 150500 | 1093578680 | 13680 | 13750 | 13760 | 13680 | 404 |
| 239 | 20250416 | 150400 | 1088027610 | 13750 | 13730 | 13750 | 13720 | 155 |
| 240 | 20250416 | 150300 | 1085899800 | 13730 | 13740 | 13740 | 13690 | 499 |
| 241 | 20250416 | 150200 | 1079051890 | 13740 | 13730 | 13740 | 13730 | 307 |
| 242 | 20250416 | 150100 | 1074834050 | 13730 | 13740 | 13740 | 13700 | 405 |
| 243 | 20250416 | 150000 | 1069274130 | 13750 | 13820 | 13820 | 13750 | 301 |
| 244 | 20250416 | 145900 | 1065128170 | 13820 | 13830 | 13840 | 13770 | 246 |
| 245 | 20250416 | 145800 | 1061725400 | 13840 | 13850 | 13850 | 13730 | 444 |
| 246 | 20250416 | 145700 | 1055587880 | 13850 | 13710 | 13860 | 13700 | 398 |
| 247 | 20250416 | 145600 | 1050113110 | 13710 | 13710 | 13710 | 13700 | 250 |
| 248 | 20250416 | 145500 | 1046686690 | 13690 | 13710 | 13720 | 13690 | 445 |
| 249 | 20250416 | 145400 | 1040588530 | 13710 | 13700 | 13720 | 13690 | 364 |
| 250 | 20250416 | 145300 | 1035600910 | 13690 | 13640 | 13690 | 13640 | 1186 |
| 251 | 20250416 | 145200 | 1019377530 | 13630 | 13650 | 13650 | 13630 | 510 |
| 252 | 20250416 | 145100 | 1012423700 | 13630 | 13670 | 13670 | 13630 | 56 |
| 253 | 20250416 | 145000 | 1011660290 | 13670 | 13630 | 13680 | 13610 | 348 |
| 254 | 20250416 | 144900 | 1006919080 | 13630 | 13650 | 13650 | 13620 | 504 |
| 255 | 20250416 | 144800 | 1000053170 | 13640 | 13650 | 13650 | 13630 | 276 |
| 256 | 20250416 | 144700 | 996288970 | 13640 | 13640 | 13650 | 13640 | 327 |
| 257 | 20250416 | 144600 | 991828670 | 13650 | 13630 | 13650 | 13630 | 241 |
| 258 | 20250416 | 144500 | 988541940 | 13640 | 13630 | 13640 | 13630 | 375 |
| 259 | 20250416 | 144400 | 983427940 | 13630 | 13630 | 13640 | 13630 | 861 |
| 260 | 20250416 | 144300 | 971692480 | 13630 | 13650 | 13650 | 13630 | 167 |
| 261 | 20250416 | 144200 | 969414880 | 13650 | 13670 | 13670 | 13650 | 80 |
| 262 | 20250416 | 144100 | 968322190 | 13680 | 13680 | 13680 | 13670 | 68 |
| 263 | 20250416 | 144000 | 967392160 | 13690 | 13690 | 13690 | 13680 | 484 |
| 264 | 20250416 | 143900 | 960770820 | 13700 | 13680 | 13710 | 13680 | 292 |
| 265 | 20250416 | 143800 | 956773850 | 13690 | 13700 | 13700 | 13690 | 146 |
| 266 | 20250416 | 143700 | 954773660 | 13700 | 13690 | 13710 | 13690 | 301 |
| 267 | 20250416 | 143600 | 950652170 | 13690 | 13700 | 13700 | 13680 | 617 |
| 268 | 20250416 | 143500 | 942207050 | 13700 | 13710 | 13710 | 13700 | 387 |
| 269 | 20250416 | 143400 | 936904820 | 13700 | 13720 | 13720 | 13700 | 128 |
| 270 | 20250416 | 143300 | 935149190 | 13740 | 13750 | 13750 | 13740 | 28 |
| 271 | 20250416 | 143200 | 934764460 | 13750 | 13740 | 13760 | 13740 | 512 |
| 272 | 20250416 | 143100 | 927729450 | 13760 | 13760 | 13760 | 13760 | 9 |
| 273 | 20250416 | 143000 | 927605610 | 13760 | 13750 | 13760 | 13750 | 114 |
| 274 | 20250416 | 142900 | 926037910 | 13750 | 13760 | 13760 | 13750 | 64 |
| 275 | 20250416 | 142800 | 925157370 | 13760 | 13760 | 13760 | 13750 | 30 |
| 276 | 20250416 | 142700 | 924744820 | 13760 | 13760 | 13760 | 13760 | 7 |
| 277 | 20250416 | 142600 | 924648500 | 13760 | 13790 | 13790 | 13750 | 8 |
| 278 | 20250416 | 142500 | 924538320 | 13790 | 13790 | 13790 | 13790 | 3 |
| 279 | 20250416 | 142400 | 924496950 | 13790 | 13790 | 13790 | 13780 | 24 |
| 280 | 20250416 | 142300 | 924166110 | 13790 | 13800 | 13800 | 13790 | 5 |
| 281 | 20250416 | 142200 | 924097140 | 13800 | 13800 | 13800 | 13800 | 66 |
| 282 | 20250416 | 142100 | 923186340 | 13800 | 13800 | 13800 | 13800 | 3 |
| 283 | 20250416 | 142000 | 923144940 | 13800 | 13800 | 13800 | 13790 | 7 |
| 284 | 20250416 | 141900 | 923048360 | 13800 | 13810 | 13810 | 13800 | 12 |
| 285 | 20250416 | 141800 | 922882730 | 13810 | 13810 | 13810 | 13800 | 51 |
| 286 | 20250416 | 141700 | 922178900 | 13810 | 13810 | 13810 | 13810 | 3 |
| 287 | 20250416 | 141600 | 922137470 | 13810 | 13810 | 13810 | 13800 | 109 |
| 288 | 20250416 | 141500 | 920633230 | 13810 | 13810 | 13810 | 13790 | 4 |
| 289 | 20250416 | 141400 | 920578010 | 13810 | 13810 | 13810 | 13810 | 3 |
| 290 | 20250416 | 141300 | 920536580 | 13810 | 13810 | 13810 | 13800 | 138 |
| 291 | 20250416 | 141200 | 918631840 | 13810 | 13810 | 13810 | 13810 | 13 |
| 292 | 20250416 | 141100 | 918452310 | 13810 | 13810 | 13810 | 13810 | 12 |
| 293 | 20250416 | 141000 | 918286590 | 13810 | 13810 | 13810 | 13810 | 4 |
| 294 | 20250416 | 140900 | 918231350 | 13820 | 13810 | 13820 | 13800 | 359 |
| 295 | 20250416 | 140800 | 913274180 | 13800 | 13830 | 13830 | 13790 | 161 |
| 296 | 20250416 | 140700 | 911052180 | 13830 | 13830 | 13830 | 13830 | 34 |
| 297 | 20250416 | 140600 | 910581960 | 13830 | 13840 | 13840 | 13820 | 117 |
| 298 | 20250416 | 140500 | 908963730 | 13840 | 13840 | 13840 | 13840 | 3 |
| 299 | 20250416 | 140400 | 908922210 | 13840 | 13840 | 13840 | 13840 | 3 |
| 300 | 20250416 | 140300 | 908880690 | 13840 | 13850 | 13850 | 13840 | 96 |
| 301 | 20250416 | 140200 | 907552030 | 13850 | 13850 | 13850 | 13850 | 3 |
| 302 | 20250416 | 140100 | 907510480 | 13850 | 13850 | 13860 | 13840 | 726 |
| 303 | 20250416 | 140000 | 897456430 | 13860 | 13850 | 13860 | 13850 | 108 |
| 304 | 20250416 | 135900 | 895960590 | 13860 | 13860 | 13860 | 13860 | 13 |
| 305 | 20250416 | 135800 | 895780410 | 13860 | 13860 | 13860 | 13860 | 3 |
| 306 | 20250416 | 135700 | 895738830 | 13860 | 13860 | 13860 | 13860 | 3 |
| 307 | 20250416 | 135600 | 895697250 | 13860 | 13860 | 13860 | 13850 | 185 |
| 308 | 20250416 | 135500 | 893134200 | 13860 | 13860 | 13860 | 13860 | 12 |
| 309 | 20250416 | 135400 | 892967880 | 13860 | 13860 | 13860 | 13860 | 3 |
| 310 | 20250416 | 135300 | 892926300 | 13860 | 13870 | 13870 | 13860 | 5 |
| 311 | 20250416 | 135200 | 892856980 | 13870 | 13870 | 13870 | 13870 | 3 |
| 312 | 20250416 | 135100 | 892815370 | 13870 | 13870 | 13870 | 13870 | 3 |
| 313 | 20250416 | 135000 | 892773760 | 13870 | 13850 | 13870 | 13850 | 136 |
| 314 | 20250416 | 134900 | 890889890 | 13870 | 13870 | 13870 | 13870 | 3 |
| 315 | 20250416 | 134800 | 890848280 | 13870 | 13870 | 13870 | 13870 | 3 |
| 316 | 20250416 | 134700 | 890806670 | 13870 | 13850 | 13870 | 13850 | 104 |
| 317 | 20250416 | 134600 | 889365410 | 13870 | 13880 | 13880 | 13870 | 5 |
| 318 | 20250416 | 134500 | 889296030 | 13890 | 13890 | 13890 | 13890 | 3 |
| 319 | 20250416 | 134400 | 889254360 | 13890 | 13860 | 13890 | 13860 | 686 |
| 320 | 20250416 | 134300 | 879738560 | 13860 | 13860 | 13860 | 13850 | 116 |
| 321 | 20250416 | 134200 | 878131850 | 13860 | 13860 | 13860 | 13860 | 3 |
| 322 | 20250416 | 134100 | 878090270 | 13860 | 13860 | 13860 | 13860 | 34 |
| 323 | 20250416 | 134000 | 877619030 | 13860 | 13860 | 13860 | 13860 | 29 |
| 324 | 20250416 | 133900 | 877217090 | 13870 | 13870 | 13870 | 13870 | 9 |
| 325 | 20250416 | 133800 | 877092260 | 13870 | 13870 | 13870 | 13870 | 34 |
| 326 | 20250416 | 133700 | 876620680 | 13880 | 13880 | 13880 | 13880 | 0 |
| 327 | 20250416 | 133600 | 876620680 | 13880 | 13880 | 13880 | 13880 | 34 |
| 328 | 20250416 | 133500 | 876148760 | 13880 | 13880 | 13880 | 13880 | 0 |
| 329 | 20250416 | 133400 | 876148760 | 13880 | 13850 | 13880 | 13850 | 374 |
| 330 | 20250416 | 133300 | 870964490 | 13850 | 13850 | 13850 | 13850 | 137 |
| 331 | 20250416 | 133200 | 869067040 | 13860 | 13860 | 13860 | 13860 | 0 |
| 332 | 20250416 | 133100 | 869067040 | 13860 | 13860 | 13860 | 13860 | 9 |
| 333 | 20250416 | 133000 | 868942300 | 13870 | 13870 | 13870 | 13870 | 0 |
| 334 | 20250416 | 132900 | 868942300 | 13870 | 13870 | 13870 | 13870 | 0 |
| 335 | 20250416 | 132800 | 868942300 | 13870 | 13870 | 13870 | 13870 | 0 |
| 336 | 20250416 | 132700 | 868942300 | 13870 | 13860 | 13870 | 13860 | 161 |
| 337 | 20250416 | 132600 | 866710280 | 13870 | 13870 | 13870 | 13870 | 0 |
| 338 | 20250416 | 132500 | 866710280 | 13870 | 13870 | 13870 | 13870 | 0 |
| 339 | 20250416 | 132400 | 866710280 | 13870 | 13870 | 13870 | 13870 | 0 |
| 340 | 20250416 | 132300 | 866710280 | 13870 | 13870 | 13870 | 13870 | 54 |
| 341 | 20250416 | 132200 | 865961300 | 13880 | 13880 | 13880 | 13880 | 9 |
| 342 | 20250416 | 132100 | 865836380 | 13880 | 13880 | 13880 | 13880 | 0 |
| 343 | 20250416 | 132000 | 865836380 | 13880 | 13880 | 13880 | 13880 | 72 |
| 344 | 20250416 | 131900 | 864837020 | 13890 | 13890 | 13890 | 13890 | 0 |
| 345 | 20250416 | 131800 | 864837020 | 13890 | 13890 | 13890 | 13890 | 10 |
| 346 | 20250416 | 131700 | 864698120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 347 | 20250416 | 131600 | 864698120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 348 | 20250416 | 131500 | 864698120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 349 | 20250416 | 131400 | 864698120 | 13890 | 13880 | 13890 | 13880 | 213 |
| 350 | 20250416 | 131300 | 861740590 | 13900 | 13900 | 13900 | 13900 | 79 |
| 351 | 20250416 | 131200 | 860642490 | 13910 | 13910 | 13910 | 13910 | 0 |
| 352 | 20250416 | 131100 | 860642490 | 13910 | 13910 | 13910 | 13910 | 0 |
| 353 | 20250416 | 131000 | 860642490 | 13910 | 13910 | 13910 | 13910 | 9 |
| 354 | 20250416 | 130900 | 860517300 | 13900 | 13900 | 13900 | 13900 | 0 |
| 355 | 20250416 | 130800 | 860517300 | 13900 | 13900 | 13900 | 13900 | 40 |
| 356 | 20250416 | 130700 | 859961300 | 13910 | 13910 | 13910 | 13910 | 0 |
| 357 | 20250416 | 130600 | 859961300 | 13910 | 13920 | 13920 | 13910 | 155 |
| 358 | 20250416 | 130500 | 857805020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 359 | 20250416 | 130400 | 857805020 | 13930 | 13930 | 13930 | 13930 | 0 |
| 360 | 20250416 | 130300 | 857805020 | 13930 | 13930 | 13930 | 13930 | 2 |
| 361 | 20250416 | 130200 | 857777160 | 13930 | 13930 | 13930 | 13930 | 4 |
| 362 | 20250416 | 130100 | 857721440 | 13930 | 13930 | 13930 | 13930 | 211 |
| 363 | 20250416 | 130000 | 854782210 | 13920 | 13900 | 13920 | 13900 | 142 |
| 364 | 20250416 | 125900 | 852807650 | 13910 | 13900 | 13910 | 13900 | 80 |
| 365 | 20250416 | 125800 | 851694960 | 13910 | 13900 | 13910 | 13900 | 8 |
| 366 | 20250416 | 125700 | 851583710 | 13900 | 13890 | 13900 | 13890 | 172 |
| 367 | 20250416 | 125600 | 849193940 | 13890 | 13890 | 13900 | 13890 | 218 |
| 368 | 20250416 | 125500 | 846164380 | 13890 | 13900 | 13900 | 13890 | 71 |
| 369 | 20250416 | 125400 | 845177850 | 13890 | 13890 | 13890 | 13890 | 43 |
| 370 | 20250416 | 125300 | 844580580 | 13900 | 13900 | 13900 | 13900 | 0 |
| 371 | 20250416 | 125200 | 844580580 | 13900 | 13900 | 13900 | 13900 | 68 |
| 372 | 20250416 | 125100 | 843635380 | 13900 | 13900 | 13900 | 13900 | 0 |
| 373 | 20250416 | 125000 | 843635380 | 13900 | 13900 | 13900 | 13890 | 127 |
| 374 | 20250416 | 124900 | 841870220 | 13910 | 13910 | 13910 | 13910 | 12 |
| 375 | 20250416 | 124800 | 841703300 | 13910 | 13910 | 13910 | 13910 | 76 |
| 376 | 20250416 | 124700 | 840646140 | 13910 | 13910 | 13910 | 13910 | 0 |
| 377 | 20250416 | 124600 | 840646140 | 13910 | 13930 | 13930 | 13910 | 294 |
| 378 | 20250416 | 124500 | 836556430 | 13930 | 13920 | 13930 | 13920 | 41 |
| 379 | 20250416 | 124400 | 835985680 | 13920 | 13920 | 13920 | 13920 | 22 |
| 380 | 20250416 | 124300 | 835679440 | 13930 | 13940 | 13940 | 13930 | 40 |
| 381 | 20250416 | 124200 | 835122210 | 13940 | 13940 | 13940 | 13940 | 19 |
| 382 | 20250416 | 124100 | 834857350 | 13940 | 13930 | 13940 | 13920 | 156 |
| 383 | 20250416 | 124000 | 832685030 | 13930 | 13930 | 13930 | 13930 | 57 |
| 384 | 20250416 | 123900 | 831891020 | 13940 | 13920 | 13940 | 13920 | 12 |
| 385 | 20250416 | 123800 | 831723770 | 13910 | 13910 | 13910 | 13910 | 0 |
| 386 | 20250416 | 123700 | 831723770 | 13910 | 13880 | 13910 | 13880 | 1143 |
| 387 | 20250416 | 123600 | 815852290 | 13870 | 13860 | 13870 | 13860 | 313 |
| 388 | 20250416 | 123500 | 811512030 | 13880 | 13860 | 13880 | 13860 | 51 |
| 389 | 20250416 | 123400 | 810805130 | 13860 | 13880 | 13880 | 13860 | 737 |
| 390 | 20250416 | 123300 | 800587290 | 13900 | 13950 | 13950 | 13750 | 3016 |
| 391 | 20250416 | 123200 | 759023930 | 13950 | 13950 | 13950 | 13950 | 0 |
| 392 | 20250416 | 123100 | 759023930 | 13950 | 13950 | 13950 | 13950 | 33 |
| 393 | 20250416 | 123000 | 758563580 | 13950 | 13970 | 13970 | 13950 | 17 |
| 394 | 20250416 | 122900 | 758326270 | 13970 | 13970 | 13970 | 13970 | 20 |
| 395 | 20250416 | 122800 | 758046870 | 13960 | 13960 | 13960 | 13960 | 101 |
| 396 | 20250416 | 122700 | 756636910 | 13970 | 13970 | 13970 | 13970 | 0 |
| 397 | 20250416 | 122600 | 756636910 | 13970 | 13970 | 13970 | 13970 | 38 |
| 398 | 20250416 | 122500 | 756106050 | 13970 | 13960 | 13970 | 13960 | 140 |
| 399 | 20250416 | 122400 | 754151270 | 13960 | 13960 | 13960 | 13960 | 0 |
| 400 | 20250416 | 122300 | 754151270 | 13960 | 13960 | 13960 | 13960 | 5 |
| 401 | 20250416 | 122200 | 754081470 | 13980 | 13980 | 13980 | 13980 | 5 |
| 402 | 20250416 | 122100 | 754011570 | 13980 | 13980 | 13980 | 13980 | 13 |
| 403 | 20250416 | 122000 | 753829830 | 13980 | 13980 | 13980 | 13980 | 2 |
| 404 | 20250416 | 121900 | 753801870 | 13990 | 13950 | 13990 | 13950 | 42 |
| 405 | 20250416 | 121800 | 753214550 | 13940 | 13940 | 13940 | 13940 | 1 |
| 406 | 20250416 | 121700 | 753200610 | 13940 | 13940 | 13940 | 13940 | 106 |
| 407 | 20250416 | 121600 | 751722970 | 13940 | 13940 | 13940 | 13940 | 0 |
| 408 | 20250416 | 121500 | 751722970 | 13940 | 13920 | 13940 | 13920 | 235 |
| 409 | 20250416 | 121400 | 748447090 | 13920 | 13910 | 13920 | 13910 | 29 |
| 410 | 20250416 | 121300 | 748043670 | 13900 | 13900 | 13900 | 13890 | 925 |
| 411 | 20250416 | 121200 | 735187220 | 13900 | 13910 | 13920 | 13710 | 4838 |
| 412 | 20250416 | 121100 | 668392290 | 13940 | 13930 | 13940 | 13930 | 105 |
| 413 | 20250416 | 121000 | 666929630 | 13940 | 13940 | 13940 | 13940 | 0 |
| 414 | 20250416 | 120900 | 666929630 | 13940 | 13930 | 13940 | 13930 | 133 |
| 415 | 20250416 | 120800 | 665076640 | 13910 | 13910 | 13910 | 13910 | 109 |
| 416 | 20250416 | 120700 | 663560450 | 13910 | 13910 | 13910 | 13910 | 0 |
| 417 | 20250416 | 120600 | 663560450 | 13910 | 13910 | 13910 | 13910 | 0 |
| 418 | 20250416 | 120500 | 663560450 | 13910 | 13910 | 13910 | 13910 | 0 |
| 419 | 20250416 | 120400 | 663560450 | 13910 | 13910 | 13910 | 13910 | 0 |
| 420 | 20250416 | 120300 | 663560450 | 13910 | 13890 | 13910 | 13890 | 110 |
| 421 | 20250416 | 120200 | 662030450 | 13890 | 13890 | 13890 | 13890 | 0 |
| 422 | 20250416 | 120100 | 662030450 | 13890 | 13930 | 13930 | 13680 | 4981 |
| 423 | 20250416 | 120000 | 593315410 | 13940 | 13930 | 13940 | 13930 | 30 |
| 424 | 20250416 | 115900 | 592897220 | 13930 | 13930 | 13930 | 13930 | 0 |
| 425 | 20250416 | 115800 | 592897220 | 13930 | 13920 | 13930 | 13920 | 58 |
| 426 | 20250416 | 115700 | 592089650 | 13920 | 13920 | 13920 | 13920 | 9 |
| 427 | 20250416 | 115600 | 591964370 | 13910 | 13920 | 13920 | 13910 | 139 |
| 428 | 20250416 | 115500 | 590030540 | 13910 | 13910 | 13910 | 13910 | 1 |
| 429 | 20250416 | 115400 | 590016630 | 13920 | 13920 | 13920 | 13920 | 0 |
| 430 | 20250416 | 115300 | 590016630 | 13920 | 13920 | 13920 | 13920 | 43 |
| 431 | 20250416 | 115200 | 589418070 | 13930 | 13930 | 13930 | 13930 | 0 |
| 432 | 20250416 | 115100 | 589418070 | 13930 | 13930 | 13930 | 13930 | 0 |
| 433 | 20250416 | 115000 | 589418070 | 13930 | 13920 | 13930 | 13910 | 554 |
| 434 | 20250416 | 114900 | 581707280 | 13920 | 13900 | 13920 | 13900 | 345 |
| 435 | 20250416 | 114800 | 576906800 | 13900 | 13900 | 13900 | 13900 | 1 |
| 436 | 20250416 | 114700 | 576892900 | 13900 | 13900 | 13900 | 13900 | 0 |
| 437 | 20250416 | 114600 | 576892900 | 13900 | 13900 | 13900 | 13900 | 36 |
| 438 | 20250416 | 114500 | 576392500 | 13900 | 13900 | 13900 | 13900 | 45 |
| 439 | 20250416 | 114400 | 575767000 | 13900 | 13900 | 13900 | 13900 | 34 |
| 440 | 20250416 | 114300 | 575294400 | 13900 | 13900 | 13900 | 13900 | 26 |
| 441 | 20250416 | 114200 | 574933000 | 13910 | 13910 | 13910 | 13910 | 34 |
| 442 | 20250416 | 114100 | 574460060 | 13910 | 13910 | 13910 | 13910 | 9 |
| 443 | 20250416 | 114000 | 574334870 | 13910 | 13920 | 13920 | 13910 | 39 |
| 444 | 20250416 | 113900 | 573792080 | 13910 | 13910 | 13910 | 13910 | 45 |
| 445 | 20250416 | 113800 | 573166130 | 13900 | 13900 | 13900 | 13900 | 35 |
| 446 | 20250416 | 113700 | 572679630 | 13910 | 13910 | 13910 | 13910 | 284 |
| 447 | 20250416 | 113600 | 568729190 | 13910 | 13920 | 13920 | 13910 | 134 |
| 448 | 20250416 | 113500 | 566864910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 449 | 20250416 | 113400 | 566864910 | 13930 | 13930 | 13930 | 13930 | 34 |
| 450 | 20250416 | 113300 | 566391290 | 13930 | 13930 | 13930 | 13930 | 34 |
| 451 | 20250416 | 113200 | 565917670 | 13940 | 13930 | 13940 | 13930 | 19 |
| 452 | 20250416 | 113100 | 565652820 | 13940 | 13940 | 13940 | 13940 | 0 |
| 453 | 20250416 | 113000 | 565652820 | 13940 | 13940 | 13940 | 13930 | 170 |
| 454 | 20250416 | 112900 | 563284070 | 13930 | 13930 | 13930 | 13930 | 0 |
| 455 | 20250416 | 112800 | 563284070 | 13930 | 13920 | 13930 | 13920 | 116 |
| 456 | 20250416 | 112700 | 561669140 | 13920 | 13920 | 13920 | 13920 | 0 |
| 457 | 20250416 | 112600 | 561669140 | 13920 | 13920 | 13920 | 13920 | 10 |
| 458 | 20250416 | 112500 | 561529940 | 13930 | 13930 | 13930 | 13930 | 34 |
| 459 | 20250416 | 112400 | 561056320 | 13930 | 13930 | 13930 | 13930 | 9 |
| 460 | 20250416 | 112300 | 560930950 | 13930 | 13930 | 13930 | 13930 | 53 |
| 461 | 20250416 | 112200 | 560192660 | 13920 | 13920 | 13920 | 13920 | 0 |
| 462 | 20250416 | 112100 | 560192660 | 13920 | 13920 | 13920 | 13920 | 13 |
| 463 | 20250416 | 112000 | 560011700 | 13920 | 13920 | 13920 | 13910 | 188 |
| 464 | 20250416 | 111900 | 557395790 | 13920 | 13920 | 13920 | 13920 | 0 |
| 465 | 20250416 | 111800 | 557395790 | 13920 | 13910 | 13920 | 13910 | 47 |
| 466 | 20250416 | 111700 | 556741930 | 13910 | 13910 | 13910 | 13910 | 0 |
| 467 | 20250416 | 111600 | 556741930 | 13910 | 13910 | 13910 | 13910 | 69 |
| 468 | 20250416 | 111500 | 555782140 | 13910 | 13910 | 13910 | 13910 | 93 |
| 469 | 20250416 | 111400 | 554488510 | 13910 | 13910 | 13910 | 13910 | 0 |
| 470 | 20250416 | 111300 | 554488510 | 13910 | 13910 | 13910 | 13910 | 12 |
| 471 | 20250416 | 111200 | 554321590 | 13920 | 13920 | 13920 | 13910 | 69 |
| 472 | 20250416 | 111100 | 553361450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 473 | 20250416 | 111000 | 553361450 | 13920 | 13950 | 13950 | 13920 | 79 |
| 474 | 20250416 | 110900 | 552260030 | 13930 | 13930 | 13930 | 13930 | 1 |
| 475 | 20250416 | 110800 | 552246100 | 13930 | 13940 | 13940 | 13930 | 155 |
| 476 | 20250416 | 110700 | 550086860 | 13940 | 13940 | 13940 | 13940 | 0 |
| 477 | 20250416 | 110600 | 550086860 | 13940 | 13950 | 13960 | 13940 | 72 |
| 478 | 20250416 | 110500 | 549082600 | 13950 | 13950 | 13950 | 13950 | 22 |
| 479 | 20250416 | 110400 | 548775700 | 13950 | 13940 | 13950 | 13940 | 125 |
| 480 | 20250416 | 110300 | 547032970 | 13940 | 13950 | 13950 | 13940 | 11 |
| 481 | 20250416 | 110200 | 546879540 | 13950 | 13950 | 13950 | 13950 | 19 |
| 482 | 20250416 | 110100 | 546614490 | 13950 | 13940 | 13950 | 13940 | 35 |
| 483 | 20250416 | 110000 | 546126560 | 13940 | 13950 | 13950 | 13940 | 114 |
| 484 | 20250416 | 105900 | 544536990 | 13950 | 13930 | 13950 | 13930 | 23 |
| 485 | 20250416 | 105800 | 544216160 | 13930 | 13930 | 13930 | 13930 | 0 |
| 486 | 20250416 | 105700 | 544216160 | 13930 | 13900 | 13930 | 13900 | 79 |
| 487 | 20250416 | 105600 | 543116590 | 13910 | 13840 | 13910 | 13840 | 1585 |
| 488 | 20250416 | 105500 | 521126960 | 13850 | 13910 | 13910 | 13680 | 4067 |
| 489 | 20250416 | 105400 | 465144290 | 13910 | 13900 | 13910 | 13900 | 119 |
| 490 | 20250416 | 105300 | 463489990 | 13900 | 13900 | 13900 | 13900 | 15 |
| 491 | 20250416 | 105200 | 463281490 | 13920 | 13920 | 13920 | 13880 | 566 |
| 492 | 20250416 | 105100 | 455413720 | 13920 | 13950 | 13950 | 13710 | 3209 |
| 493 | 20250416 | 105000 | 411143420 | 13960 | 13980 | 13980 | 13960 | 73 |
| 494 | 20250416 | 104900 | 410123590 | 13960 | 13970 | 13970 | 13960 | 53 |
| 495 | 20250416 | 104800 | 409383620 | 13980 | 13980 | 13980 | 13980 | 0 |
| 496 | 20250416 | 104700 | 409383620 | 13980 | 13980 | 13980 | 13980 | 5 |
| 497 | 20250416 | 104600 | 409313720 | 13980 | 13960 | 13980 | 13960 | 381 |
| 498 | 20250416 | 104500 | 403991100 | 13970 | 13980 | 13980 | 13970 | 78 |
| 499 | 20250416 | 104400 | 402901100 | 13980 | 13980 | 13980 | 13980 | 9 |
| 500 | 20250416 | 104300 | 402775280 | 13980 | 13990 | 13990 | 13980 | 71 |
| 501 | 20250416 | 104200 | 401782320 | 14030 | 14030 | 14030 | 14030 | 0 |
| 502 | 20250416 | 104100 | 401782320 | 14030 | 14030 | 14030 | 14030 | 0 |
| 503 | 20250416 | 104000 | 401782320 | 14030 | 14010 | 14030 | 14010 | 13 |
| 504 | 20250416 | 103900 | 401600140 | 13960 | 13970 | 13970 | 13960 | 53 |
| 505 | 20250416 | 103800 | 400859920 | 14040 | 14040 | 14040 | 14040 | 5 |
| 506 | 20250416 | 103700 | 400789720 | 14010 | 14040 | 14040 | 14010 | 136 |
| 507 | 20250416 | 103600 | 398883300 | 14040 | 14060 | 14060 | 14040 | 26 |
| 508 | 20250416 | 103500 | 398517850 | 14010 | 14010 | 14010 | 14010 | 1922 |
| 509 | 20250416 | 103400 | 371590630 | 14010 | 14010 | 14010 | 14010 | 4 |
| 510 | 20250416 | 103300 | 371534590 | 14010 | 13950 | 14010 | 13950 | 713 |
| 511 | 20250416 | 103200 | 361570470 | 13960 | 13960 | 13960 | 13960 | 0 |
| 512 | 20250416 | 103100 | 361570470 | 13960 | 13960 | 13960 | 13960 | 9 |
| 513 | 20250416 | 103000 | 361444830 | 13970 | 13970 | 13970 | 13970 | 14 |
| 514 | 20250416 | 102900 | 361249250 | 13940 | 13960 | 13960 | 13940 | 53 |
| 515 | 20250416 | 102800 | 360509660 | 13950 | 13950 | 13950 | 13950 | 0 |
| 516 | 20250416 | 102700 | 360509660 | 13950 | 13950 | 13950 | 13950 | 0 |
| 517 | 20250416 | 102600 | 360509660 | 13950 | 13950 | 13950 | 13950 | 0 |
| 518 | 20250416 | 102500 | 360509660 | 13950 | 13950 | 13950 | 13950 | 0 |
| 519 | 20250416 | 102400 | 360509660 | 13950 | 13920 | 13950 | 13920 | 151 |
| 520 | 20250416 | 102300 | 358403450 | 13920 | 13920 | 13920 | 13910 | 484 |
| 521 | 20250416 | 102200 | 351670880 | 13920 | 13920 | 13920 | 13920 | 1 |
| 522 | 20250416 | 102100 | 351656960 | 13920 | 13920 | 13920 | 13910 | 534 |
| 523 | 20250416 | 102000 | 344228550 | 13920 | 13920 | 13920 | 13920 | 0 |
| 524 | 20250416 | 101900 | 344228550 | 13920 | 13940 | 13940 | 13920 | 64 |
| 525 | 20250416 | 101800 | 343337150 | 13960 | 13960 | 13960 | 13960 | 0 |
| 526 | 20250416 | 101700 | 343337150 | 13960 | 13960 | 13960 | 13950 | 13 |
| 527 | 20250416 | 101600 | 343155690 | 13960 | 14150 | 14150 | 13950 | 789 |
| 528 | 20250416 | 101500 | 332109350 | 14040 | 14040 | 14040 | 14040 | 102 |
| 529 | 20250416 | 101400 | 330677270 | 14030 | 14040 | 14040 | 14030 | 268 |
| 530 | 20250416 | 101300 | 326914750 | 14020 | 14020 | 14020 | 14020 | 0 |
| 531 | 20250416 | 101200 | 326914750 | 14020 | 14010 | 14020 | 14010 | 201 |
| 532 | 20250416 | 101100 | 324097690 | 14010 | 14010 | 14010 | 14000 | 106 |
| 533 | 20250416 | 101000 | 322613670 | 14000 | 13780 | 14000 | 13780 | 553 |
| 534 | 20250416 | 100900 | 314886060 | 13780 | 13860 | 13910 | 13780 | 1937 |
| 535 | 20250416 | 100800 | 288017110 | 13860 | 13910 | 13940 | 13540 | 3836 |
| 536 | 20250416 | 100700 | 235524290 | 13950 | 13950 | 13970 | 13950 | 23 |
| 537 | 20250416 | 100600 | 235203390 | 13950 | 13950 | 13950 | 13950 | 0 |
| 538 | 20250416 | 100500 | 235203390 | 13950 | 13860 | 13970 | 13850 | 274 |
| 539 | 20250416 | 100400 | 231405370 | 13960 | 13960 | 13960 | 13960 | 13 |
| 540 | 20250416 | 100300 | 231223890 | 13920 | 14010 | 14010 | 13200 | 3401 |
| 541 | 20250416 | 100200 | 184184250 | 14030 | 14030 | 14030 | 14030 | 0 |
| 542 | 20250416 | 100100 | 184184250 | 14030 | 14030 | 14030 | 14030 | 0 |
| 543 | 20250416 | 100000 | 184184250 | 14030 | 13990 | 14030 | 13980 | 180 |
| 544 | 20250416 | 095900 | 181667700 | 13990 | 14000 | 14000 | 13990 | 75 |
| 545 | 20250416 | 095800 | 180618360 | 13990 | 13980 | 13990 | 13980 | 294 |
| 546 | 20250416 | 095700 | 176508160 | 13990 | 13990 | 13990 | 13990 | 0 |
| 547 | 20250416 | 095600 | 176508160 | 13990 | 13970 | 13990 | 13970 | 399 |
| 548 | 20250416 | 095500 | 170931450 | 13970 | 14030 | 14030 | 13970 | 1142 |
| 549 | 20250416 | 095400 | 154943030 | 14020 | 14020 | 14020 | 14020 | 6 |
| 550 | 20250416 | 095300 | 154858910 | 14050 | 14050 | 14050 | 14050 | 0 |
| 551 | 20250416 | 095200 | 154858910 | 14050 | 14050 | 14050 | 14050 | 136 |
| 552 | 20250416 | 095100 | 152948110 | 14050 | 14140 | 14140 | 14010 | 351 |
| 553 | 20250416 | 095000 | 147999400 | 14140 | 14140 | 14140 | 14140 | 803 |
| 554 | 20250416 | 094900 | 136644980 | 14140 | 14150 | 14150 | 14140 | 66 |
| 555 | 20250416 | 094800 | 135711240 | 14150 | 14150 | 14150 | 14150 | 3 |
| 556 | 20250416 | 094700 | 135668790 | 14150 | 14150 | 14150 | 14150 | 107 |
| 557 | 20250416 | 094600 | 134154740 | 14140 | 14140 | 14140 | 14140 | 262 |
| 558 | 20250416 | 094500 | 130450060 | 14130 | 14130 | 14130 | 14130 | 6 |
| 559 | 20250416 | 094400 | 130365280 | 14130 | 14130 | 14130 | 14130 | 0 |
| 560 | 20250416 | 094300 | 130365280 | 14130 | 14150 | 14150 | 14130 | 994 |
| 561 | 20250416 | 094200 | 116319520 | 14200 | 14200 | 14200 | 14200 | 0 |
| 562 | 20250416 | 094100 | 116319520 | 14200 | 14200 | 14200 | 14200 | 1 |
| 563 | 20250416 | 094000 | 116305320 | 14130 | 14130 | 14130 | 14130 | 0 |
| 564 | 20250416 | 093900 | 116305320 | 14130 | 14130 | 14210 | 14130 | 143 |
| 565 | 20250416 | 093800 | 114283680 | 14130 | 14200 | 14200 | 14130 | 1826 |
| 566 | 20250416 | 093700 | 88456860 | 14200 | 14200 | 14200 | 14200 | 73 |
| 567 | 20250416 | 093600 | 87420260 | 14200 | 14210 | 14210 | 14180 | 318 |
| 568 | 20250416 | 093500 | 82908820 | 14210 | 14210 | 14210 | 14210 | 0 |
| 569 | 20250416 | 093400 | 82908820 | 14210 | 14210 | 14210 | 14210 | 107 |
| 570 | 20250416 | 093300 | 81388350 | 14200 | 14190 | 14200 | 14190 | 169 |
| 571 | 20250416 | 093200 | 78989610 | 14170 | 14160 | 14170 | 14160 | 338 |
| 572 | 20250416 | 093100 | 74203500 | 14150 | 14150 | 14150 | 14150 | 5 |
| 573 | 20250416 | 093000 | 74132750 | 14160 | 14170 | 14170 | 14160 | 7 |
| 574 | 20250416 | 092900 | 74033620 | 14130 | 14140 | 14140 | 14130 | 67 |
| 575 | 20250416 | 092800 | 73086570 | 14160 | 14160 | 14160 | 14160 | 0 |
| 576 | 20250416 | 092700 | 73086570 | 14160 | 14170 | 14180 | 14160 | 447 |
| 577 | 20250416 | 092600 | 66753620 | 14170 | 14180 | 14180 | 14170 | 1050 |
| 578 | 20250416 | 092500 | 51865120 | 14180 | 14180 | 14180 | 14180 | 1 |
| 579 | 20250416 | 092400 | 51850940 | 14190 | 14190 | 14210 | 14180 | 177 |
| 580 | 20250416 | 092300 | 49340700 | 14200 | 14200 | 14200 | 14200 | 8 |
| 581 | 20250416 | 092200 | 49227100 | 14210 | 14210 | 14210 | 14210 | 34 |
| 582 | 20250416 | 092100 | 48743960 | 14230 | 14230 | 14230 | 14230 | 0 |
| 583 | 20250416 | 092000 | 48743960 | 14230 | 14190 | 14230 | 14190 | 41 |
| 584 | 20250416 | 091900 | 48161870 | 14190 | 14200 | 14200 | 14190 | 53 |
| 585 | 20250416 | 091800 | 47409460 | 14250 | 14250 | 14250 | 14250 | 1 |
| 586 | 20250416 | 091700 | 47395210 | 14200 | 14210 | 14210 | 14200 | 250 |
| 587 | 20250416 | 091600 | 43845010 | 14270 | 14280 | 14280 | 14210 | 29 |
| 588 | 20250416 | 091500 | 43431910 | 14240 | 14210 | 14240 | 14210 | 163 |
| 589 | 20250416 | 091400 | 41112690 | 14210 | 14210 | 14210 | 14210 | 2 |
| 590 | 20250416 | 091300 | 41084270 | 14210 | 14210 | 14210 | 14210 | 3 |
| 591 | 20250416 | 091200 | 41041640 | 14210 | 14190 | 14210 | 14190 | 317 |
| 592 | 20250416 | 091100 | 36542150 | 14190 | 14190 | 14190 | 14190 | 0 |
| 593 | 20250416 | 091000 | 36542150 | 14190 | 14190 | 14190 | 14190 | 42 |
| 594 | 20250416 | 090900 | 35946170 | 14200 | 14140 | 14200 | 14100 | 1055 |
| 595 | 20250416 | 090800 | 21065520 | 14190 | 14120 | 14190 | 14120 | 115 |
| 596 | 20250416 | 090700 | 19435490 | 14100 | 14100 | 14100 | 14100 | 20 |
| 597 | 20250416 | 090600 | 19153490 | 14080 | 14080 | 14080 | 14080 | 0 |
| 598 | 20250416 | 090500 | 19153490 | 14080 | 14080 | 14080 | 14080 | 0 |
| 599 | 20250416 | 090400 | 19153490 | 14080 | 14160 | 14170 | 14080 | 141 |
| 600 | 20250416 | 090300 | 17156360 | 14140 | 14140 | 14140 | 14140 | 6 |
| 601 | 20250416 | 090200 | 17071520 | 14180 | 14100 | 14180 | 13950 | 62 |
| 602 | 20250416 | 090100 | 16204330 | 14150 | 14160 | 14160 | 14150 | 1107 |
| 603 | 20250416 | 090000 | 539210 | 14190 | 14180 | 14190 | 14180 | 38 |