30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 3 | 20250415 | 192400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20250415 | 192300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20250415 | 192200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20250415 | 192100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20250415 | 192000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20250415 | 191900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20250415 | 191800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20250415 | 191700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20250415 | 191600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20250415 | 191500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20250415 | 191400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20250415 | 191300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20250415 | 191200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20250415 | 191100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20250415 | 191000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20250415 | 190900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20250415 | 190800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20250415 | 190700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20250415 | 190600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20250415 | 190500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20250415 | 190400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20250415 | 190300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20250415 | 190200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20250415 | 190100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20250415 | 190000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20250415 | 185900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20250415 | 185800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20250415 | 185700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20250415 | 185600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20250415 | 185500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 33 | 20250415 | 185400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20250415 | 185300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20250415 | 185200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20250415 | 185100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20250415 | 185000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20250415 | 184900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20250415 | 184800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20250415 | 184700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20250415 | 184600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20250415 | 184500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20250415 | 184400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20250415 | 184300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20250415 | 184200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20250415 | 184100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20250415 | 184000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20250415 | 183900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20250415 | 183800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20250415 | 183700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20250415 | 183600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20250415 | 183500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20250415 | 183400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20250415 | 183300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20250415 | 183200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20250415 | 183100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20250415 | 183000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20250415 | 182900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20250415 | 182800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20250415 | 182700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20250415 | 182600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20250415 | 182500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 63 | 20250415 | 182400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20250415 | 182300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20250415 | 182200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20250415 | 182100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20250415 | 182000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20250415 | 181900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20250415 | 181800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20250415 | 181700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20250415 | 181600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20250415 | 181500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20250415 | 181400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20250415 | 181300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20250415 | 181200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20250415 | 181100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20250415 | 181000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20250415 | 180900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20250415 | 180800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20250415 | 180700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20250415 | 180600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20250415 | 180500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20250415 | 180400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20250415 | 180300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20250415 | 180200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20250415 | 180100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20250415 | 180000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20250415 | 175900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20250415 | 175800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20250415 | 175700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20250415 | 175600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20250415 | 175500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 93 | 20250415 | 175400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20250415 | 175300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20250415 | 175200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20250415 | 175100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20250415 | 175000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20250415 | 174900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20250415 | 174800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20250415 | 174700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20250415 | 174600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20250415 | 174500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20250415 | 174400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20250415 | 174300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20250415 | 174200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20250415 | 174100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20250415 | 174000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20250415 | 173900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20250415 | 173800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20250415 | 173700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20250415 | 173600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20250415 | 173500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20250415 | 173400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20250415 | 173300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20250415 | 173200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20250415 | 173100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20250415 | 173000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20250415 | 172900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20250415 | 172800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20250415 | 172700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20250415 | 172600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20250415 | 172500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 123 | 20250415 | 172400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20250415 | 172300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20250415 | 172200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20250415 | 172100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20250415 | 172000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20250415 | 171900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20250415 | 171800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20250415 | 171700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20250415 | 171600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20250415 | 171500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20250415 | 171400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20250415 | 171300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20250415 | 171200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20250415 | 171100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20250415 | 171000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20250415 | 170900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20250415 | 170800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20250415 | 170700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20250415 | 170600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20250415 | 170500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20250415 | 170400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20250415 | 170300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20250415 | 170200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20250415 | 170100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20250415 | 170000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20250415 | 165900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20250415 | 165800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20250415 | 165700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20250415 | 165600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20250415 | 165500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 153 | 20250415 | 165400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20250415 | 165300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20250415 | 165200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20250415 | 165100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20250415 | 165000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20250415 | 164900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20250415 | 164800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20250415 | 164700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20250415 | 164600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20250415 | 164500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20250415 | 164400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20250415 | 164300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20250415 | 164200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20250415 | 164100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20250415 | 164000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20250415 | 163900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20250415 | 163800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20250415 | 163700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20250415 | 163600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20250415 | 163500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20250415 | 163400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20250415 | 163300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20250415 | 163200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20250415 | 163100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20250415 | 163000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20250415 | 162900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20250415 | 162800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20250415 | 162700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20250415 | 162600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20250415 | 162500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 183 | 20250415 | 162400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20250415 | 162300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20250415 | 162200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20250415 | 162100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20250415 | 162000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20250415 | 161900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20250415 | 161800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20250415 | 161700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20250415 | 161600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20250415 | 161500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20250415 | 161400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20250415 | 161300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20250415 | 161200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20250415 | 161100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20250415 | 161000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20250415 | 160900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20250415 | 160800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20250415 | 160700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20250415 | 160600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20250415 | 160500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20250415 | 160400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20250415 | 160300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20250415 | 160200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20250415 | 160100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20250415 | 160000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20250415 | 155900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20250415 | 155800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20250415 | 155700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20250415 | 155600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20250415 | 155500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 213 | 20250415 | 155400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20250415 | 155300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20250415 | 155200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20250415 | 155100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20250415 | 155000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20250415 | 154900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20250415 | 154800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20250415 | 154700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20250415 | 154600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20250415 | 154500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20250415 | 154400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20250415 | 154300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20250415 | 154200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20250415 | 154100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20250415 | 154000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20250415 | 153900 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20250415 | 153800 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20250415 | 153700 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20250415 | 153600 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20250415 | 153500 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 233 | 20250415 | 153400 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20250415 | 153300 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 235 | 20250415 | 153200 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 236 | 20250415 | 153100 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 0 |
| 237 | 20250415 | 153000 | 1203050279 | 2705 | 2705 | 2705 | 2705 | 8013 |
| 238 | 20250415 | 152900 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 239 | 20250415 | 152800 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20250415 | 152700 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 241 | 20250415 | 152600 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 242 | 20250415 | 152500 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 243 | 20250415 | 152400 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 244 | 20250415 | 152300 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 245 | 20250415 | 152200 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 246 | 20250415 | 152100 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 247 | 20250415 | 152000 | 1181375114 | 2710 | 2710 | 2710 | 2710 | 0 |
| 248 | 20250415 | 151900 | 1181375114 | 2710 | 2705 | 2715 | 2705 | 1433 |
| 249 | 20250415 | 151800 | 1177487424 | 2715 | 2710 | 2715 | 2705 | 1297 |
| 250 | 20250415 | 151700 | 1173975239 | 2710 | 2705 | 2710 | 2705 | 2152 |
| 251 | 20250415 | 151600 | 1168143724 | 2705 | 2700 | 2705 | 2700 | 2319 |
| 252 | 20250415 | 151500 | 1161872149 | 2700 | 2690 | 2700 | 2690 | 1254 |
| 253 | 20250415 | 151400 | 1158489904 | 2695 | 2690 | 2695 | 2690 | 400 |
| 254 | 20250415 | 151300 | 1157412369 | 2695 | 2690 | 2695 | 2690 | 1002 |
| 255 | 20250415 | 151200 | 1154716159 | 2690 | 2680 | 2690 | 2680 | 548 |
| 256 | 20250415 | 151100 | 1153245999 | 2680 | 2680 | 2680 | 2680 | 40 |
| 257 | 20250415 | 151000 | 1153138799 | 2690 | 2690 | 2690 | 2690 | 186 |
| 258 | 20250415 | 150900 | 1152638459 | 2695 | 2695 | 2695 | 2690 | 1308 |
| 259 | 20250415 | 150800 | 1149118444 | 2700 | 2700 | 2700 | 2700 | 151 |
| 260 | 20250415 | 150700 | 1148710744 | 2705 | 2700 | 2710 | 2700 | 3278 |
| 261 | 20250415 | 150600 | 1139842929 | 2700 | 2695 | 2700 | 2690 | 15373 |
| 262 | 20250415 | 150500 | 1098356859 | 2695 | 2685 | 2695 | 2685 | 11896 |
| 263 | 20250415 | 150400 | 1066328469 | 2685 | 2680 | 2690 | 2680 | 917 |
| 264 | 20250415 | 150300 | 1063865519 | 2680 | 2685 | 2685 | 2680 | 998 |
| 265 | 20250415 | 150200 | 1061188209 | 2680 | 2680 | 2685 | 2680 | 297 |
| 266 | 20250415 | 150100 | 1060391444 | 2665 | 2675 | 2680 | 2665 | 1467 |
| 267 | 20250415 | 150000 | 1056460969 | 2660 | 2660 | 2670 | 2660 | 14941 |
| 268 | 20250415 | 145900 | 1016685849 | 2655 | 2660 | 2660 | 2655 | 850 |
| 269 | 20250415 | 145800 | 1014427349 | 2655 | 2655 | 2655 | 2655 | 100 |
| 270 | 20250415 | 145700 | 1014161849 | 2660 | 2655 | 2660 | 2655 | 3371 |
| 271 | 20250415 | 145600 | 1005210589 | 2655 | 2650 | 2655 | 2650 | 11 |
| 272 | 20250415 | 145500 | 1005181434 | 2650 | 2650 | 2650 | 2650 | 0 |
| 273 | 20250415 | 145400 | 1005181434 | 2650 | 2650 | 2650 | 2650 | 1200 |
| 274 | 20250415 | 145300 | 1002001434 | 2655 | 2650 | 2655 | 2650 | 2886 |
| 275 | 20250415 | 145200 | 994350434 | 2655 | 2655 | 2655 | 2655 | 182 |
| 276 | 20250415 | 145100 | 993867224 | 2650 | 2650 | 2650 | 2650 | 0 |
| 277 | 20250415 | 145000 | 993867224 | 2650 | 2650 | 2650 | 2650 | 435 |
| 278 | 20250415 | 144900 | 992714474 | 2655 | 2655 | 2655 | 2655 | 1044 |
| 279 | 20250415 | 144800 | 989942654 | 2660 | 2655 | 2660 | 2655 | 8334 |
| 280 | 20250415 | 144700 | 967815354 | 2655 | 2640 | 2655 | 2640 | 10430 |
| 281 | 20250415 | 144600 | 940174029 | 2640 | 2620 | 2640 | 2620 | 5671 |
| 282 | 20250415 | 144500 | 925260334 | 2605 | 2620 | 2620 | 2605 | 867 |
| 283 | 20250415 | 144400 | 923000449 | 2620 | 2620 | 2620 | 2620 | 45 |
| 284 | 20250415 | 144300 | 922882549 | 2620 | 2610 | 2620 | 2610 | 324 |
| 285 | 20250415 | 144200 | 922036669 | 2610 | 2620 | 2620 | 2610 | 153 |
| 286 | 20250415 | 144100 | 921637329 | 2620 | 2620 | 2620 | 2620 | 55 |
| 287 | 20250415 | 144000 | 921493229 | 2620 | 2620 | 2620 | 2620 | 10 |
| 288 | 20250415 | 143900 | 921467029 | 2615 | 2625 | 2625 | 2615 | 213 |
| 289 | 20250415 | 143800 | 920907984 | 2625 | 2640 | 2640 | 2625 | 1201 |
| 290 | 20250415 | 143700 | 917745674 | 2635 | 2630 | 2635 | 2630 | 1839 |
| 291 | 20250415 | 143600 | 912908714 | 2630 | 2635 | 2635 | 2630 | 345 |
| 292 | 20250415 | 143500 | 912001359 | 2635 | 2635 | 2635 | 2635 | 340 |
| 293 | 20250415 | 143400 | 911105459 | 2635 | 2645 | 2645 | 2635 | 13983 |
| 294 | 20250415 | 143300 | 874136439 | 2655 | 2650 | 2655 | 2650 | 1422 |
| 295 | 20250415 | 143200 | 870361354 | 2630 | 2655 | 2655 | 2630 | 233 |
| 296 | 20250415 | 143100 | 869743039 | 2650 | 2620 | 2650 | 2620 | 17789 |
| 297 | 20250415 | 143000 | 822820624 | 2615 | 2595 | 2615 | 2595 | 5169 |
| 298 | 20250415 | 142900 | 809341449 | 2600 | 2600 | 2600 | 2600 | 0 |
| 299 | 20250415 | 142800 | 809341449 | 2600 | 2590 | 2600 | 2590 | 826 |
| 300 | 20250415 | 142700 | 807201884 | 2590 | 2590 | 2590 | 2590 | 1000 |
| 301 | 20250415 | 142600 | 804611884 | 2595 | 2595 | 2595 | 2595 | 40 |
| 302 | 20250415 | 142500 | 804508084 | 2595 | 2605 | 2605 | 2595 | 658 |
| 303 | 20250415 | 142400 | 802797714 | 2605 | 2605 | 2605 | 2605 | 0 |
| 304 | 20250415 | 142300 | 802797714 | 2605 | 2605 | 2605 | 2605 | 0 |
| 305 | 20250415 | 142200 | 802797714 | 2605 | 2595 | 2605 | 2595 | 1856 |
| 306 | 20250415 | 142100 | 797966894 | 2590 | 2590 | 2590 | 2590 | 802 |
| 307 | 20250415 | 142000 | 795889714 | 2590 | 2590 | 2590 | 2590 | 1 |
| 308 | 20250415 | 141900 | 795887124 | 2600 | 2585 | 2600 | 2580 | 1506 |
| 309 | 20250415 | 141800 | 791997429 | 2580 | 2595 | 2595 | 2580 | 4000 |
| 310 | 20250415 | 141700 | 781649554 | 2595 | 2595 | 2595 | 2595 | 0 |
| 311 | 20250415 | 141600 | 781649554 | 2595 | 2595 | 2595 | 2595 | 150 |
| 312 | 20250415 | 141500 | 781260304 | 2595 | 2595 | 2595 | 2595 | 5 |
| 313 | 20250415 | 141400 | 781247329 | 2605 | 2595 | 2605 | 2595 | 703 |
| 314 | 20250415 | 141300 | 779416469 | 2595 | 2605 | 2605 | 2595 | 1246 |
| 315 | 20250415 | 141200 | 776175724 | 2605 | 2605 | 2605 | 2605 | 0 |
| 316 | 20250415 | 141100 | 776175724 | 2605 | 2605 | 2605 | 2605 | 0 |
| 317 | 20250415 | 141000 | 776175724 | 2605 | 2605 | 2605 | 2605 | 288 |
| 318 | 20250415 | 140900 | 775425484 | 2605 | 2605 | 2605 | 2605 | 0 |
| 319 | 20250415 | 140800 | 775425484 | 2605 | 2610 | 2610 | 2605 | 32 |
| 320 | 20250415 | 140700 | 775342004 | 2605 | 2605 | 2605 | 2605 | 8 |
| 321 | 20250415 | 140600 | 775321164 | 2610 | 2610 | 2610 | 2610 | 0 |
| 322 | 20250415 | 140500 | 775321164 | 2610 | 2610 | 2610 | 2610 | 0 |
| 323 | 20250415 | 140400 | 775321164 | 2610 | 2610 | 2610 | 2610 | 356 |
| 324 | 20250415 | 140300 | 774392004 | 2610 | 2610 | 2610 | 2610 | 500 |
| 325 | 20250415 | 140200 | 773087004 | 2610 | 2610 | 2610 | 2610 | 0 |
| 326 | 20250415 | 140100 | 773087004 | 2610 | 2610 | 2615 | 2610 | 3846 |
| 327 | 20250415 | 140000 | 763038389 | 2610 | 2610 | 2610 | 2610 | 1000 |
| 328 | 20250415 | 135900 | 760428389 | 2610 | 2615 | 2615 | 2610 | 180 |
| 329 | 20250415 | 135800 | 759958579 | 2620 | 2620 | 2620 | 2620 | 0 |
| 330 | 20250415 | 135700 | 759958579 | 2620 | 2620 | 2620 | 2620 | 0 |
| 331 | 20250415 | 135600 | 759958579 | 2620 | 2620 | 2620 | 2620 | 0 |
| 332 | 20250415 | 135500 | 759958579 | 2620 | 2620 | 2620 | 2620 | 252 |
| 333 | 20250415 | 135400 | 759298339 | 2620 | 2620 | 2620 | 2620 | 126 |
| 334 | 20250415 | 135300 | 758968219 | 2620 | 2620 | 2620 | 2620 | 240 |
| 335 | 20250415 | 135200 | 758339419 | 2620 | 2620 | 2620 | 2620 | 501 |
| 336 | 20250415 | 135100 | 757026799 | 2620 | 2620 | 2620 | 2620 | 20 |
| 337 | 20250415 | 135000 | 756974399 | 2625 | 2620 | 2625 | 2620 | 1937 |
| 338 | 20250415 | 134900 | 751892014 | 2610 | 2615 | 2615 | 2610 | 1908 |
| 339 | 20250415 | 134800 | 746905514 | 2625 | 2625 | 2625 | 2625 | 0 |
| 340 | 20250415 | 134700 | 746905514 | 2625 | 2625 | 2625 | 2625 | 0 |
| 341 | 20250415 | 134600 | 746905514 | 2625 | 2630 | 2630 | 2625 | 664 |
| 342 | 20250415 | 134500 | 745159369 | 2625 | 2625 | 2627 | 2625 | 148 |
| 343 | 20250415 | 134400 | 744770653 | 2617 | 2612 | 2630 | 2612 | 1291 |
| 344 | 20250415 | 134300 | 741380426 | 2612 | 2610 | 2612 | 2610 | 533 |
| 345 | 20250415 | 134200 | 739988832 | 2610 | 2620 | 2620 | 2610 | 302 |
| 346 | 20250415 | 134100 | 739199092 | 2620 | 2625 | 2625 | 2620 | 461 |
| 347 | 20250415 | 134000 | 737988982 | 2640 | 2635 | 2640 | 2635 | 64 |
| 348 | 20250415 | 133900 | 737820337 | 2645 | 2590 | 2645 | 2590 | 15959 |
| 349 | 20250415 | 133800 | 695987667 | 2600 | 2590 | 2600 | 2590 | 424 |
| 350 | 20250415 | 133700 | 694886852 | 2590 | 2590 | 2590 | 2590 | 0 |
| 351 | 20250415 | 133600 | 694886852 | 2590 | 2590 | 2590 | 2590 | 6 |
| 352 | 20250415 | 133500 | 694871312 | 2595 | 2600 | 2600 | 2595 | 1952 |
| 353 | 20250415 | 133400 | 689805517 | 2600 | 2600 | 2600 | 2600 | 0 |
| 354 | 20250415 | 133300 | 689805517 | 2600 | 2600 | 2600 | 2600 | 5 |
| 355 | 20250415 | 133200 | 689792517 | 2600 | 2600 | 2610 | 2595 | 1631 |
| 356 | 20250415 | 133100 | 685553042 | 2595 | 2610 | 2610 | 2585 | 6113 |
| 357 | 20250415 | 133000 | 669710507 | 2600 | 2600 | 2600 | 2600 | 300 |
| 358 | 20250415 | 132900 | 668930507 | 2600 | 2600 | 2600 | 2600 | 0 |
| 359 | 20250415 | 132800 | 668930507 | 2600 | 2580 | 2600 | 2580 | 3358 |
| 360 | 20250415 | 132700 | 660199727 | 2570 | 2590 | 2590 | 2570 | 2244 |
| 361 | 20250415 | 132600 | 654404762 | 2605 | 2605 | 2605 | 2605 | 78 |
| 362 | 20250415 | 132500 | 654201572 | 2605 | 2590 | 2605 | 2590 | 1001 |
| 363 | 20250415 | 132400 | 651593982 | 2600 | 2645 | 2645 | 2600 | 7252 |
| 364 | 20250415 | 132300 | 632692192 | 2645 | 2650 | 2655 | 2645 | 6100 |
| 365 | 20250415 | 132200 | 616515192 | 2655 | 2655 | 2655 | 2655 | 3100 |
| 366 | 20250415 | 132100 | 608284692 | 2630 | 2605 | 2630 | 2605 | 9341 |
| 367 | 20250415 | 132000 | 583819842 | 2605 | 2620 | 2620 | 2605 | 1586 |
| 368 | 20250415 | 131900 | 579682787 | 2615 | 2650 | 2650 | 2615 | 9900 |
| 369 | 20250415 | 131800 | 553695592 | 2650 | 2655 | 2655 | 2650 | 1080 |
| 370 | 20250415 | 131700 | 550833162 | 2655 | 2655 | 2655 | 2655 | 26 |
| 371 | 20250415 | 131600 | 550764132 | 2660 | 2660 | 2660 | 2660 | 0 |
| 372 | 20250415 | 131500 | 550764132 | 2660 | 2660 | 2660 | 2660 | 114 |
| 373 | 20250415 | 131400 | 550460892 | 2660 | 2675 | 2680 | 2660 | 345 |
| 374 | 20250415 | 131300 | 549541347 | 2670 | 2680 | 2680 | 2670 | 2628 |
| 375 | 20250415 | 131200 | 542507257 | 2675 | 2675 | 2675 | 2675 | 760 |
| 376 | 20250415 | 131100 | 540474257 | 2675 | 2675 | 2675 | 2675 | 167 |
| 377 | 20250415 | 131000 | 540027532 | 2675 | 2660 | 2680 | 2660 | 3685 |
| 378 | 20250415 | 130900 | 530201062 | 2660 | 2660 | 2660 | 2660 | 0 |
| 379 | 20250415 | 130800 | 530201062 | 2660 | 2650 | 2660 | 2650 | 1099 |
| 380 | 20250415 | 130700 | 527282747 | 2650 | 2655 | 2655 | 2650 | 987 |
| 381 | 20250415 | 130600 | 524662277 | 2640 | 2635 | 2655 | 2635 | 460 |
| 382 | 20250415 | 130500 | 523447137 | 2660 | 2660 | 2660 | 2660 | 400 |
| 383 | 20250415 | 130400 | 522383137 | 2660 | 2630 | 2660 | 2625 | 5233 |
| 384 | 20250415 | 130300 | 508575587 | 2630 | 2630 | 2630 | 2630 | 400 |
| 385 | 20250415 | 130200 | 507523587 | 2625 | 2625 | 2625 | 2625 | 392 |
| 386 | 20250415 | 130100 | 506494587 | 2625 | 2620 | 2625 | 2615 | 433 |
| 387 | 20250415 | 130000 | 505360032 | 2620 | 2615 | 2620 | 2615 | 365 |
| 388 | 20250415 | 125900 | 504405462 | 2620 | 2615 | 2620 | 2615 | 4 |
| 389 | 20250415 | 125800 | 504394997 | 2615 | 2620 | 2630 | 2610 | 755 |
| 390 | 20250415 | 125700 | 502421297 | 2620 | 2630 | 2640 | 2620 | 1103 |
| 391 | 20250415 | 125600 | 499516192 | 2630 | 2630 | 2635 | 2625 | 2406 |
| 392 | 20250415 | 125500 | 493195412 | 2630 | 2665 | 2665 | 2630 | 751 |
| 393 | 20250415 | 125400 | 491209787 | 2665 | 2675 | 2675 | 2650 | 936 |
| 394 | 20250415 | 125300 | 488719057 | 2665 | 2655 | 2665 | 2650 | 1243 |
| 395 | 20250415 | 125200 | 485420902 | 2665 | 2660 | 2665 | 2660 | 304 |
| 396 | 20250415 | 125100 | 484612257 | 2665 | 2655 | 2675 | 2650 | 4456 |
| 397 | 20250415 | 125000 | 472731967 | 2655 | 2625 | 2665 | 2625 | 11339 |
| 398 | 20250415 | 124900 | 442835007 | 2625 | 2620 | 2625 | 2620 | 329 |
| 399 | 20250415 | 124800 | 441972922 | 2620 | 2615 | 2620 | 2600 | 1706 |
| 400 | 20250415 | 124700 | 437506317 | 2607 | 2610 | 2620 | 2600 | 851 |
| 401 | 20250415 | 124600 | 435288190 | 2610 | 2595 | 2610 | 2595 | 911 |
| 402 | 20250415 | 124500 | 432917900 | 2590 | 2585 | 2595 | 2585 | 1766 |
| 403 | 20250415 | 124400 | 428344405 | 2600 | 2565 | 2600 | 2565 | 8273 |
| 404 | 20250415 | 124300 | 406900480 | 2580 | 2540 | 2580 | 2540 | 3395 |
| 405 | 20250415 | 124200 | 398204725 | 2550 | 2550 | 2550 | 2550 | 89 |
| 406 | 20250415 | 124100 | 397977775 | 2550 | 2550 | 2555 | 2550 | 451 |
| 407 | 20250415 | 124000 | 396827705 | 2540 | 2530 | 2540 | 2530 | 189 |
| 408 | 20250415 | 123900 | 396347695 | 2530 | 2505 | 2560 | 2505 | 14319 |
| 409 | 20250415 | 123800 | 359904565 | 2500 | 2510 | 2510 | 2500 | 303 |
| 410 | 20250415 | 123700 | 359147040 | 2505 | 2505 | 2505 | 2505 | 0 |
| 411 | 20250415 | 123600 | 359147040 | 2505 | 2505 | 2505 | 2505 | 225 |
| 412 | 20250415 | 123500 | 358583415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 413 | 20250415 | 123400 | 358583415 | 2505 | 2505 | 2520 | 2505 | 8 |
| 414 | 20250415 | 123300 | 358563360 | 2520 | 2520 | 2520 | 2520 | 582 |
| 415 | 20250415 | 123200 | 357096720 | 2510 | 2490 | 2510 | 2490 | 4612 |
| 416 | 20250415 | 123100 | 345566790 | 2490 | 2490 | 2490 | 2490 | 417 |
| 417 | 20250415 | 123000 | 344528460 | 2490 | 2510 | 2510 | 2490 | 1145 |
| 418 | 20250415 | 122900 | 341677120 | 2510 | 2460 | 2515 | 2460 | 4862 |
| 419 | 20250415 | 122800 | 329525850 | 2455 | 2460 | 2465 | 2455 | 1815 |
| 420 | 20250415 | 122700 | 325063835 | 2475 | 2480 | 2480 | 2475 | 53 |
| 421 | 20250415 | 122600 | 324932570 | 2490 | 2500 | 2505 | 2490 | 1405 |
| 422 | 20250415 | 122500 | 321431410 | 2500 | 2515 | 2520 | 2480 | 8896 |
| 423 | 20250415 | 122400 | 299219820 | 2520 | 2520 | 2520 | 2515 | 2515 |
| 424 | 20250415 | 122300 | 292882025 | 2510 | 2510 | 2520 | 2505 | 1675 |
| 425 | 20250415 | 122200 | 288675355 | 2515 | 2510 | 2525 | 2510 | 698 |
| 426 | 20250415 | 122100 | 286918400 | 2505 | 2515 | 2520 | 2505 | 525 |
| 427 | 20250415 | 122000 | 285601480 | 2520 | 2505 | 2520 | 2505 | 554 |
| 428 | 20250415 | 121900 | 284209235 | 2500 | 2500 | 2505 | 2500 | 3110 |
| 429 | 20250415 | 121800 | 276419235 | 2510 | 2515 | 2515 | 2500 | 652 |
| 430 | 20250415 | 121700 | 274786965 | 2515 | 2480 | 2515 | 2475 | 4254 |
| 431 | 20250415 | 121600 | 264166560 | 2475 | 2480 | 2480 | 2475 | 388 |
| 432 | 20250415 | 121500 | 263206195 | 2480 | 2485 | 2485 | 2480 | 111 |
| 433 | 20250415 | 121400 | 262930855 | 2480 | 2480 | 2480 | 2480 | 178 |
| 434 | 20250415 | 121300 | 262489415 | 2480 | 2480 | 2490 | 2475 | 2335 |
| 435 | 20250415 | 121200 | 256690770 | 2480 | 2470 | 2500 | 2470 | 3897 |
| 436 | 20250415 | 121100 | 246972385 | 2475 | 2485 | 2495 | 2455 | 3789 |
| 437 | 20250415 | 121000 | 237619330 | 2485 | 2375 | 2485 | 2375 | 13773 |
| 438 | 20250415 | 120900 | 204214925 | 2375 | 2375 | 2375 | 2375 | 447 |
| 439 | 20250415 | 120800 | 203153300 | 2375 | 2350 | 2375 | 2350 | 2578 |
| 440 | 20250415 | 120700 | 197084970 | 2350 | 2350 | 2350 | 2350 | 0 |
| 441 | 20250415 | 120600 | 197084970 | 2350 | 2350 | 2350 | 2350 | 300 |
| 442 | 20250415 | 120500 | 196379970 | 2340 | 2350 | 2350 | 2340 | 200 |
| 443 | 20250415 | 120400 | 195910905 | 2355 | 2355 | 2355 | 2345 | 1979 |
| 444 | 20250415 | 120300 | 191260450 | 2345 | 2345 | 2345 | 2345 | 0 |
| 445 | 20250415 | 120200 | 191260450 | 2345 | 2350 | 2350 | 2345 | 500 |
| 446 | 20250415 | 120100 | 190086745 | 2350 | 2345 | 2350 | 2345 | 379 |
| 447 | 20250415 | 120000 | 189196695 | 2335 | 2335 | 2335 | 2335 | 0 |
| 448 | 20250415 | 115900 | 189196695 | 2335 | 2345 | 2345 | 2335 | 25 |
| 449 | 20250415 | 115800 | 189138290 | 2350 | 2350 | 2350 | 2350 | 85 |
| 450 | 20250415 | 115700 | 188938540 | 2350 | 2350 | 2350 | 2350 | 3 |
| 451 | 20250415 | 115600 | 188931490 | 2350 | 2355 | 2355 | 2350 | 827 |
| 452 | 20250415 | 115500 | 186987535 | 2360 | 2360 | 2360 | 2360 | 0 |
| 453 | 20250415 | 115400 | 186987535 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20250415 | 115300 | 186987535 | 2360 | 2360 | 2360 | 2360 | 0 |
| 455 | 20250415 | 115200 | 186987535 | 2360 | 2360 | 2360 | 2360 | 1048 |
| 456 | 20250415 | 115100 | 184514255 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20250415 | 115000 | 184511890 | 2370 | 2370 | 2370 | 2370 | 0 |
| 458 | 20250415 | 114900 | 184511890 | 2370 | 2370 | 2370 | 2370 | 211 |
| 459 | 20250415 | 114800 | 184011820 | 2370 | 2355 | 2370 | 2355 | 1814 |
| 460 | 20250415 | 114700 | 179727580 | 2355 | 2355 | 2355 | 2355 | 11 |
| 461 | 20250415 | 114600 | 179701675 | 2350 | 2350 | 2355 | 2350 | 283 |
| 462 | 20250415 | 114500 | 179036620 | 2355 | 2355 | 2355 | 2355 | 146 |
| 463 | 20250415 | 114400 | 178692790 | 2355 | 2355 | 2355 | 2355 | 1 |
| 464 | 20250415 | 114300 | 178690435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 465 | 20250415 | 114200 | 178690435 | 2350 | 2350 | 2350 | 2350 | 0 |
| 466 | 20250415 | 114100 | 178690435 | 2350 | 2370 | 2370 | 2350 | 1731 |
| 467 | 20250415 | 114000 | 174622565 | 2350 | 2350 | 2350 | 2350 | 614 |
| 468 | 20250415 | 113900 | 173179665 | 2340 | 2345 | 2350 | 2340 | 224 |
| 469 | 20250415 | 113800 | 172654385 | 2345 | 2345 | 2345 | 2345 | 2 |
| 470 | 20250415 | 113700 | 172649695 | 2345 | 2345 | 2345 | 2345 | 774 |
| 471 | 20250415 | 113600 | 170834665 | 2345 | 2340 | 2345 | 2340 | 1023 |
| 472 | 20250415 | 113500 | 168438175 | 2335 | 2340 | 2340 | 2335 | 5 |
| 473 | 20250415 | 113400 | 168426495 | 2340 | 2340 | 2340 | 2340 | 3 |
| 474 | 20250415 | 113300 | 168419475 | 2340 | 2335 | 2340 | 2335 | 1207 |
| 475 | 20250415 | 113200 | 165601065 | 2332 | 2332 | 2332 | 2332 | 0 |
| 476 | 20250415 | 113100 | 165601065 | 2332 | 2332 | 2332 | 2332 | 2 |
| 477 | 20250415 | 113000 | 165596401 | 2335 | 2335 | 2335 | 2335 | 1 |
| 478 | 20250415 | 112900 | 165594066 | 2332 | 2332 | 2332 | 2332 | 0 |
| 479 | 20250415 | 112800 | 165594066 | 2332 | 2330 | 2332 | 2330 | 700 |
| 480 | 20250415 | 112700 | 163962936 | 2330 | 2330 | 2330 | 2330 | 0 |
| 481 | 20250415 | 112600 | 163962936 | 2330 | 2330 | 2330 | 2330 | 5 |
| 482 | 20250415 | 112500 | 163951286 | 2330 | 2330 | 2330 | 2330 | 0 |
| 483 | 20250415 | 112400 | 163951286 | 2330 | 2330 | 2330 | 2330 | 1 |
| 484 | 20250415 | 112300 | 163948956 | 2330 | 2330 | 2330 | 2330 | 0 |
| 485 | 20250415 | 112200 | 163948956 | 2330 | 2330 | 2330 | 2330 | 0 |
| 486 | 20250415 | 112100 | 163948956 | 2330 | 2330 | 2330 | 2330 | 0 |
| 487 | 20250415 | 112000 | 163948956 | 2330 | 2325 | 2330 | 2325 | 128 |
| 488 | 20250415 | 111900 | 163651256 | 2330 | 2330 | 2330 | 2330 | 0 |
| 489 | 20250415 | 111800 | 163651256 | 2330 | 2330 | 2330 | 2325 | 87 |
| 490 | 20250415 | 111700 | 163448596 | 2320 | 2330 | 2330 | 2320 | 509 |
| 491 | 20250415 | 111600 | 162267291 | 2330 | 2330 | 2330 | 2330 | 175 |
| 492 | 20250415 | 111500 | 161859541 | 2330 | 2330 | 2330 | 2330 | 0 |
| 493 | 20250415 | 111400 | 161859541 | 2330 | 2330 | 2330 | 2330 | 1 |
| 494 | 20250415 | 111300 | 161857211 | 2330 | 2325 | 2330 | 2325 | 135 |
| 495 | 20250415 | 111200 | 161543331 | 2330 | 2330 | 2330 | 2330 | 1 |
| 496 | 20250415 | 111100 | 161541001 | 2320 | 2320 | 2320 | 2320 | 11 |
| 497 | 20250415 | 111000 | 161515481 | 2320 | 2320 | 2320 | 2320 | 19 |
| 498 | 20250415 | 110900 | 161471401 | 2330 | 2330 | 2330 | 2330 | 0 |
| 499 | 20250415 | 110800 | 161471401 | 2330 | 2330 | 2330 | 2330 | 1075 |
| 500 | 20250415 | 110700 | 158966651 | 2330 | 2330 | 2330 | 2330 | 0 |
| 501 | 20250415 | 110600 | 158966651 | 2330 | 2330 | 2330 | 2330 | 1 |
| 502 | 20250415 | 110500 | 158964321 | 2320 | 2320 | 2320 | 2320 | 0 |
| 503 | 20250415 | 110400 | 158964321 | 2320 | 2320 | 2320 | 2320 | 0 |
| 504 | 20250415 | 110300 | 158964321 | 2320 | 2330 | 2330 | 2320 | 217 |
| 505 | 20250415 | 110200 | 158460711 | 2330 | 2330 | 2330 | 2330 | 0 |
| 506 | 20250415 | 110100 | 158460711 | 2330 | 2330 | 2330 | 2330 | 110 |
| 507 | 20250415 | 110000 | 158204411 | 2330 | 2325 | 2330 | 2320 | 356 |
| 508 | 20250415 | 105900 | 157376936 | 2325 | 2330 | 2330 | 2325 | 109 |
| 509 | 20250415 | 105800 | 157123261 | 2330 | 2330 | 2330 | 2330 | 102 |
| 510 | 20250415 | 105700 | 156885601 | 2325 | 2325 | 2325 | 2325 | 42 |
| 511 | 20250415 | 105600 | 156787951 | 2325 | 2325 | 2325 | 2325 | 5 |
| 512 | 20250415 | 105500 | 156776326 | 2325 | 2325 | 2325 | 2325 | 0 |
| 513 | 20250415 | 105400 | 156776326 | 2325 | 2320 | 2325 | 2320 | 501 |
| 514 | 20250415 | 105300 | 155614001 | 2325 | 2325 | 2325 | 2325 | 0 |
| 515 | 20250415 | 105200 | 155614001 | 2325 | 2325 | 2325 | 2325 | 6 |
| 516 | 20250415 | 105100 | 155600051 | 2325 | 2325 | 2325 | 2325 | 7 |
| 517 | 20250415 | 105000 | 155583776 | 2325 | 2325 | 2325 | 2325 | 72 |
| 518 | 20250415 | 104900 | 155416376 | 2325 | 2325 | 2325 | 2320 | 561 |
| 519 | 20250415 | 104800 | 154112341 | 2330 | 2330 | 2330 | 2330 | 0 |
| 520 | 20250415 | 104700 | 154112341 | 2330 | 2330 | 2330 | 2330 | 0 |
| 521 | 20250415 | 104600 | 154112341 | 2330 | 2330 | 2335 | 2330 | 192 |
| 522 | 20250415 | 104500 | 153664971 | 2335 | 2335 | 2335 | 2335 | 103 |
| 523 | 20250415 | 104400 | 153424466 | 2340 | 2340 | 2340 | 2340 | 0 |
| 524 | 20250415 | 104300 | 153424466 | 2340 | 2340 | 2340 | 2340 | 0 |
| 525 | 20250415 | 104200 | 153424466 | 2340 | 2340 | 2340 | 2340 | 0 |
| 526 | 20250415 | 104100 | 153424466 | 2340 | 2340 | 2340 | 2340 | 2 |
| 527 | 20250415 | 104000 | 153419786 | 2335 | 2340 | 2340 | 2335 | 135 |
| 528 | 20250415 | 103900 | 153104026 | 2340 | 2340 | 2340 | 2340 | 0 |
| 529 | 20250415 | 103800 | 153104026 | 2340 | 2340 | 2340 | 2340 | 22 |
| 530 | 20250415 | 103700 | 153052546 | 2340 | 2335 | 2340 | 2335 | 73 |
| 531 | 20250415 | 103600 | 152881841 | 2335 | 2335 | 2335 | 2335 | 0 |
| 532 | 20250415 | 103500 | 152881841 | 2335 | 2335 | 2335 | 2335 | 225 |
| 533 | 20250415 | 103400 | 152356466 | 2335 | 2335 | 2335 | 2335 | 0 |
| 534 | 20250415 | 103300 | 152356466 | 2335 | 2335 | 2335 | 2335 | 100 |
| 535 | 20250415 | 103200 | 152122966 | 2340 | 2340 | 2340 | 2340 | 0 |
| 536 | 20250415 | 103100 | 152122966 | 2340 | 2340 | 2340 | 2340 | 0 |
| 537 | 20250415 | 103000 | 152122966 | 2340 | 2340 | 2340 | 2330 | 60 |
| 538 | 20250415 | 102900 | 151982871 | 2340 | 2340 | 2340 | 2340 | 0 |
| 539 | 20250415 | 102800 | 151982871 | 2340 | 2340 | 2340 | 2340 | 0 |
| 540 | 20250415 | 102700 | 151982871 | 2340 | 2340 | 2340 | 2340 | 1 |
| 541 | 20250415 | 102600 | 151980531 | 2340 | 2335 | 2340 | 2335 | 91 |
| 542 | 20250415 | 102500 | 151767881 | 2345 | 2345 | 2345 | 2345 | 4 |
| 543 | 20250415 | 102400 | 151758501 | 2345 | 2340 | 2345 | 2340 | 941 |
| 544 | 20250415 | 102300 | 149551861 | 2340 | 2335 | 2340 | 2335 | 628 |
| 545 | 20250415 | 102200 | 148085391 | 2335 | 2335 | 2335 | 2335 | 0 |
| 546 | 20250415 | 102100 | 148085391 | 2335 | 2335 | 2335 | 2335 | 1 |
| 547 | 20250415 | 102000 | 148083056 | 2335 | 2335 | 2335 | 2335 | 2 |
| 548 | 20250415 | 101900 | 148078386 | 2335 | 2335 | 2335 | 2335 | 0 |
| 549 | 20250415 | 101800 | 148078386 | 2335 | 2335 | 2335 | 2335 | 0 |
| 550 | 20250415 | 101700 | 148078386 | 2335 | 2335 | 2335 | 2335 | 54 |
| 551 | 20250415 | 101600 | 147952296 | 2335 | 2335 | 2335 | 2335 | 0 |
| 552 | 20250415 | 101500 | 147952296 | 2335 | 2330 | 2335 | 2330 | 743 |
| 553 | 20250415 | 101400 | 146221051 | 2330 | 2330 | 2330 | 2330 | 946 |
| 554 | 20250415 | 101300 | 144016871 | 2325 | 2330 | 2330 | 2325 | 501 |
| 555 | 20250415 | 101200 | 142852041 | 2330 | 2330 | 2330 | 2330 | 0 |
| 556 | 20250415 | 101100 | 142852041 | 2330 | 2330 | 2330 | 2330 | 2 |
| 557 | 20250415 | 101000 | 142847381 | 2330 | 2330 | 2330 | 2330 | 2 |
| 558 | 20250415 | 100900 | 142842721 | 2330 | 2325 | 2330 | 2325 | 501 |
| 559 | 20250415 | 100800 | 141677891 | 2325 | 2320 | 2325 | 2320 | 102 |
| 560 | 20250415 | 100700 | 141441241 | 2325 | 2325 | 2325 | 2320 | 33 |
| 561 | 20250415 | 100600 | 141364621 | 2325 | 2325 | 2325 | 2325 | 5 |
| 562 | 20250415 | 100500 | 141352996 | 2320 | 2320 | 2325 | 2320 | 1408 |
| 563 | 20250415 | 100400 | 138086431 | 2325 | 2320 | 2325 | 2305 | 4338 |
| 564 | 20250415 | 100300 | 128053911 | 2305 | 2340 | 2340 | 2300 | 12193 |
| 565 | 20250415 | 100200 | 99902451 | 2355 | 2355 | 2355 | 2355 | 0 |
| 566 | 20250415 | 100100 | 99902451 | 2355 | 2355 | 2355 | 2350 | 70 |
| 567 | 20250415 | 100000 | 99737941 | 2350 | 2355 | 2355 | 2350 | 538 |
| 568 | 20250415 | 095900 | 98473636 | 2350 | 2350 | 2350 | 2350 | 1 |
| 569 | 20250415 | 095800 | 98471286 | 2350 | 2360 | 2360 | 2350 | 2015 |
| 570 | 20250415 | 095700 | 93730716 | 2370 | 2360 | 2370 | 2360 | 466 |
| 571 | 20250415 | 095600 | 92630946 | 2360 | 2360 | 2360 | 2360 | 0 |
| 572 | 20250415 | 095500 | 92630946 | 2360 | 2360 | 2365 | 2360 | 2102 |
| 573 | 20250415 | 095400 | 87670216 | 2360 | 2365 | 2365 | 2360 | 47 |
| 574 | 20250415 | 095300 | 87559131 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 575 | 20250415 | 095200 | 82839131 | 2375 | 2370 | 2375 | 2365 | 2094 |
| 576 | 20250415 | 095100 | 77886406 | 2370 | 2370 | 2370 | 2370 | 1001 |
| 577 | 20250415 | 095000 | 75514036 | 2380 | 2380 | 2380 | 2380 | 0 |
| 578 | 20250415 | 094900 | 75514036 | 2380 | 2380 | 2380 | 2380 | 0 |
| 579 | 20250415 | 094800 | 75514036 | 2380 | 2370 | 2380 | 2370 | 414 |
| 580 | 20250415 | 094700 | 74531941 | 2375 | 2375 | 2375 | 2375 | 65 |
| 581 | 20250415 | 094600 | 74377566 | 2375 | 2375 | 2375 | 2375 | 38 |
| 582 | 20250415 | 094500 | 74287316 | 2370 | 2370 | 2370 | 2370 | 0 |
| 583 | 20250415 | 094400 | 74287316 | 2370 | 2370 | 2370 | 2370 | 603 |
| 584 | 20250415 | 094300 | 72858206 | 2380 | 2380 | 2380 | 2380 | 0 |
| 585 | 20250415 | 094200 | 72858206 | 2380 | 2380 | 2380 | 2380 | 1 |
| 586 | 20250415 | 094100 | 72855826 | 2370 | 2375 | 2375 | 2370 | 1317 |
| 587 | 20250415 | 094000 | 69734326 | 2380 | 2380 | 2380 | 2380 | 0 |
| 588 | 20250415 | 093900 | 69734326 | 2380 | 2380 | 2380 | 2380 | 0 |
| 589 | 20250415 | 093800 | 69734326 | 2380 | 2375 | 2380 | 2375 | 11 |
| 590 | 20250415 | 093700 | 69708196 | 2375 | 2375 | 2375 | 2375 | 0 |
| 591 | 20250415 | 093600 | 69708196 | 2375 | 2370 | 2375 | 2370 | 124 |
| 592 | 20250415 | 093500 | 69414141 | 2370 | 2370 | 2370 | 2370 | 2012 |
| 593 | 20250415 | 093400 | 64645701 | 2370 | 2370 | 2370 | 2370 | 0 |
| 594 | 20250415 | 093300 | 64645701 | 2370 | 2370 | 2370 | 2370 | 31 |
| 595 | 20250415 | 093200 | 64572231 | 2370 | 2370 | 2370 | 2370 | 0 |
| 596 | 20250415 | 093100 | 64572231 | 2370 | 2370 | 2370 | 2370 | 423 |
| 597 | 20250415 | 093000 | 63569721 | 2370 | 2380 | 2380 | 2370 | 386 |
| 598 | 20250415 | 092900 | 62653256 | 2390 | 2385 | 2390 | 2380 | 1519 |
| 599 | 20250415 | 092800 | 59034171 | 2395 | 2390 | 2395 | 2390 | 756 |
| 600 | 20250415 | 092700 | 57227326 | 2395 | 2400 | 2405 | 2395 | 554 |
| 601 | 20250415 | 092600 | 55900151 | 2400 | 2385 | 2400 | 2385 | 134 |
| 602 | 20250415 | 092500 | 55580021 | 2385 | 2385 | 2385 | 2385 | 1 |
| 603 | 20250415 | 092400 | 55577636 | 2385 | 2390 | 2390 | 2385 | 555 |
| 604 | 20250415 | 092300 | 54253416 | 2400 | 2400 | 2400 | 2400 | 0 |
| 605 | 20250415 | 092200 | 54253416 | 2400 | 2400 | 2400 | 2400 | 0 |
| 606 | 20250415 | 092100 | 54253416 | 2400 | 2400 | 2400 | 2400 | 0 |
| 607 | 20250415 | 092000 | 54253416 | 2400 | 2400 | 2400 | 2400 | 1 |
| 608 | 20250415 | 091900 | 54251016 | 2390 | 2405 | 2405 | 2390 | 285 |
| 609 | 20250415 | 091800 | 53569076 | 2405 | 2400 | 2405 | 2400 | 31 |
| 610 | 20250415 | 091700 | 53494621 | 2400 | 2405 | 2405 | 2400 | 106 |
| 611 | 20250415 | 091600 | 53239716 | 2410 | 2395 | 2410 | 2390 | 1001 |
| 612 | 20250415 | 091500 | 50844336 | 2410 | 2395 | 2410 | 2395 | 339 |
| 613 | 20250415 | 091400 | 50029951 | 2395 | 2390 | 2395 | 2390 | 6 |
| 614 | 20250415 | 091300 | 50015591 | 2390 | 2380 | 2390 | 2380 | 3820 |
| 615 | 20250415 | 091200 | 40918266 | 2375 | 2380 | 2380 | 2365 | 1925 |
| 616 | 20250415 | 091100 | 36350306 | 2385 | 2385 | 2385 | 2385 | 115 |
| 617 | 20250415 | 091000 | 36076031 | 2385 | 2385 | 2385 | 2385 | 29 |
| 618 | 20250415 | 090900 | 36006866 | 2395 | 2400 | 2400 | 2375 | 2342 |
| 619 | 20250415 | 090800 | 30413896 | 2400 | 2415 | 2415 | 2400 | 1851 |
| 620 | 20250415 | 090700 | 25961611 | 2420 | 2415 | 2420 | 2415 | 11 |
| 621 | 20250415 | 090600 | 25935036 | 2415 | 2415 | 2415 | 2415 | 2623 |
| 622 | 20250415 | 090500 | 19600491 | 2420 | 2425 | 2425 | 2420 | 2176 |
| 623 | 20250415 | 090400 | 14329825 | 2425 | 2430 | 2430 | 2425 | 618 |
| 624 | 20250415 | 090300 | 12830840 | 2430 | 2440 | 2440 | 2415 | 3082 |
| 625 | 20250415 | 090200 | 5347295 | 2455 | 2455 | 2455 | 2455 | 6 |
| 626 | 20250415 | 090100 | 5332565 | 2455 | 2475 | 2475 | 2450 | 1351 |
| 627 | 20250415 | 090000 | 2012175 | 2475 | 2475 | 2475 | 2475 | 813 |