31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 193400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 3 | 20250415 | 193300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20250415 | 193200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20250415 | 193100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20250415 | 193000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20250415 | 192900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20250415 | 192800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20250415 | 192700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20250415 | 192600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20250415 | 192500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20250415 | 192400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20250415 | 192300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20250415 | 192200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20250415 | 192100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20250415 | 192000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20250415 | 191900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20250415 | 191800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20250415 | 191700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20250415 | 191600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20250415 | 191500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20250415 | 191400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20250415 | 191300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20250415 | 191200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20250415 | 191100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20250415 | 191000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20250415 | 190900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20250415 | 190800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20250415 | 190700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20250415 | 190600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20250415 | 190500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20250415 | 190400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 33 | 20250415 | 190300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20250415 | 190200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20250415 | 190100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20250415 | 190000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20250415 | 185900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20250415 | 185800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20250415 | 185700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20250415 | 185600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20250415 | 185500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20250415 | 185400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20250415 | 185300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20250415 | 185200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20250415 | 185100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20250415 | 185000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20250415 | 184900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20250415 | 184800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20250415 | 184700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20250415 | 184600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20250415 | 184500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20250415 | 184400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20250415 | 184300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20250415 | 184200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20250415 | 184100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20250415 | 184000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20250415 | 183900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20250415 | 183800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20250415 | 183700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20250415 | 183600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20250415 | 183500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20250415 | 183400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 63 | 20250415 | 183300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20250415 | 183200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20250415 | 183100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20250415 | 183000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20250415 | 182900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20250415 | 182800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20250415 | 182700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20250415 | 182600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20250415 | 182500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20250415 | 182400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20250415 | 182300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20250415 | 182200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20250415 | 182100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20250415 | 182000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20250415 | 181900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20250415 | 181800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20250415 | 181700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20250415 | 181600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20250415 | 181500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20250415 | 181400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20250415 | 181300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20250415 | 181200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20250415 | 181100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20250415 | 181000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20250415 | 180900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20250415 | 180800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20250415 | 180700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20250415 | 180600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20250415 | 180500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20250415 | 180400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 93 | 20250415 | 180300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20250415 | 180200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20250415 | 180100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20250415 | 180000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20250415 | 175900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20250415 | 175800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20250415 | 175700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20250415 | 175600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20250415 | 175500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20250415 | 175400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20250415 | 175300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20250415 | 175200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20250415 | 175100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20250415 | 175000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20250415 | 174900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20250415 | 174800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20250415 | 174700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20250415 | 174600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20250415 | 174500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20250415 | 174400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20250415 | 174300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20250415 | 174200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20250415 | 174100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20250415 | 174000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20250415 | 173900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20250415 | 173800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20250415 | 173700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20250415 | 173600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20250415 | 173500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20250415 | 173400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 123 | 20250415 | 173300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20250415 | 173200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20250415 | 173100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20250415 | 173000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20250415 | 172900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20250415 | 172800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20250415 | 172700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20250415 | 172600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20250415 | 172500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20250415 | 172400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20250415 | 172300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20250415 | 172200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20250415 | 172100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20250415 | 172000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20250415 | 171900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20250415 | 171800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20250415 | 171700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20250415 | 171600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20250415 | 171500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20250415 | 171400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20250415 | 171300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20250415 | 171200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20250415 | 171100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20250415 | 171000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20250415 | 170900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20250415 | 170800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20250415 | 170700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20250415 | 170600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20250415 | 170500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20250415 | 170400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 153 | 20250415 | 170300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20250415 | 170200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20250415 | 170100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20250415 | 170000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20250415 | 165900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20250415 | 165800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20250415 | 165700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20250415 | 165600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20250415 | 165500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20250415 | 165400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20250415 | 165300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20250415 | 165200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20250415 | 165100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20250415 | 165000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20250415 | 164900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20250415 | 164800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20250415 | 164700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20250415 | 164600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20250415 | 164500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20250415 | 164400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20250415 | 164300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20250415 | 164200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20250415 | 164100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20250415 | 164000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20250415 | 163900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20250415 | 163800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20250415 | 163700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20250415 | 163600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20250415 | 163500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20250415 | 163400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 183 | 20250415 | 163300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20250415 | 163200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20250415 | 163100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20250415 | 163000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20250415 | 162900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20250415 | 162800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20250415 | 162700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20250415 | 162600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20250415 | 162500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20250415 | 162400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20250415 | 162300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20250415 | 162200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20250415 | 162100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20250415 | 162000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20250415 | 161900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20250415 | 161800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20250415 | 161700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20250415 | 161600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20250415 | 161500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20250415 | 161400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20250415 | 161300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20250415 | 161200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20250415 | 161100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20250415 | 161000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20250415 | 160900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20250415 | 160800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20250415 | 160700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20250415 | 160600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20250415 | 160500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20250415 | 160400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 213 | 20250415 | 160300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20250415 | 160200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20250415 | 160100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20250415 | 160000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20250415 | 155900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20250415 | 155800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20250415 | 155700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20250415 | 155600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20250415 | 155500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20250415 | 155400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20250415 | 155300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20250415 | 155200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20250415 | 155100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20250415 | 155000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20250415 | 154900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20250415 | 154800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20250415 | 154700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20250415 | 154600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20250415 | 154500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20250415 | 154400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20250415 | 154300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20250415 | 154200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20250415 | 154100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20250415 | 154000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20250415 | 153900 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20250415 | 153800 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20250415 | 153700 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20250415 | 153600 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20250415 | 153500 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20250415 | 153400 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 243 | 20250415 | 153300 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20250415 | 153200 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20250415 | 153100 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20250415 | 153000 | 2059846640 | 5680 | 5680 | 5680 | 5680 | 1812 |
| 247 | 20250415 | 152900 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20250415 | 152800 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 249 | 20250415 | 152700 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 250 | 20250415 | 152600 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 251 | 20250415 | 152500 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20250415 | 152400 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 253 | 20250415 | 152300 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20250415 | 152200 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 255 | 20250415 | 152100 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 256 | 20250415 | 152000 | 2049554480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 257 | 20250415 | 151900 | 2049554480 | 5700 | 5700 | 5710 | 5700 | 547 |
| 258 | 20250415 | 151800 | 2046436460 | 5700 | 5690 | 5700 | 5690 | 32 |
| 259 | 20250415 | 151700 | 2046254360 | 5700 | 5710 | 5710 | 5700 | 107 |
| 260 | 20250415 | 151600 | 2045644450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 261 | 20250415 | 151500 | 2045644450 | 5720 | 5690 | 5720 | 5680 | 2709 |
| 262 | 20250415 | 151400 | 2030211020 | 5700 | 5720 | 5720 | 5700 | 4486 |
| 263 | 20250415 | 151300 | 2004639210 | 5710 | 5700 | 5710 | 5700 | 947 |
| 264 | 20250415 | 151200 | 1999231900 | 5700 | 5700 | 5700 | 5700 | 495 |
| 265 | 20250415 | 151100 | 1996410400 | 5700 | 5700 | 5700 | 5700 | 316 |
| 266 | 20250415 | 151000 | 1994609200 | 5710 | 5700 | 5710 | 5700 | 214 |
| 267 | 20250415 | 150900 | 1993388890 | 5710 | 5720 | 5720 | 5670 | 917 |
| 268 | 20250415 | 150800 | 1988182930 | 5680 | 5710 | 5720 | 5650 | 3351 |
| 269 | 20250415 | 150700 | 1969153490 | 5710 | 5710 | 5710 | 5710 | 4 |
| 270 | 20250415 | 150600 | 1969130650 | 5720 | 5720 | 5720 | 5720 | 5 |
| 271 | 20250415 | 150500 | 1969102050 | 5720 | 5720 | 5720 | 5720 | 110 |
| 272 | 20250415 | 150400 | 1968472850 | 5710 | 5710 | 5710 | 5700 | 437 |
| 273 | 20250415 | 150300 | 1965979190 | 5730 | 5730 | 5730 | 5730 | 65 |
| 274 | 20250415 | 150200 | 1965606740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 275 | 20250415 | 150100 | 1965606740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 276 | 20250415 | 150000 | 1965606740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 277 | 20250415 | 145900 | 1965606740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 278 | 20250415 | 145800 | 1965606740 | 5750 | 5750 | 5750 | 5750 | 1 |
| 279 | 20250415 | 145700 | 1965600990 | 5740 | 5710 | 5740 | 5680 | 1880 |
| 280 | 20250415 | 145600 | 1954897500 | 5730 | 5730 | 5730 | 5730 | 2 |
| 281 | 20250415 | 145500 | 1954886040 | 5720 | 5720 | 5740 | 5720 | 1046 |
| 282 | 20250415 | 145400 | 1948899790 | 5720 | 5720 | 5720 | 5720 | 1 |
| 283 | 20250415 | 145300 | 1948894070 | 5720 | 5710 | 5720 | 5690 | 975 |
| 284 | 20250415 | 145200 | 1943336420 | 5740 | 5710 | 5740 | 5700 | 1822 |
| 285 | 20250415 | 145100 | 1932948460 | 5730 | 5720 | 5730 | 5700 | 321 |
| 286 | 20250415 | 145000 | 1931111640 | 5690 | 5790 | 5840 | 5690 | 5855 |
| 287 | 20250415 | 144900 | 1897349190 | 5790 | 5740 | 5800 | 5740 | 5740 |
| 288 | 20250415 | 144800 | 1864182200 | 5740 | 5710 | 5740 | 5710 | 169 |
| 289 | 20250415 | 144700 | 1863217180 | 5710 | 5710 | 5710 | 5690 | 825 |
| 290 | 20250415 | 144600 | 1858513410 | 5740 | 5700 | 5760 | 5700 | 2927 |
| 291 | 20250415 | 144500 | 1841692710 | 5700 | 5700 | 5700 | 5700 | 3 |
| 292 | 20250415 | 144400 | 1841675610 | 5710 | 5690 | 5720 | 5680 | 263 |
| 293 | 20250415 | 144300 | 1840181330 | 5690 | 5720 | 5720 | 5690 | 217 |
| 294 | 20250415 | 144200 | 1838945730 | 5740 | 5700 | 5740 | 5700 | 1790 |
| 295 | 20250415 | 144100 | 1828738610 | 5750 | 5720 | 5750 | 5720 | 1151 |
| 296 | 20250415 | 144000 | 1822131330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 297 | 20250415 | 143900 | 1822131330 | 5730 | 5700 | 5730 | 5690 | 22 |
| 298 | 20250415 | 143800 | 1822006060 | 5730 | 5730 | 5730 | 5730 | 270 |
| 299 | 20250415 | 143700 | 1820458960 | 5730 | 5730 | 5730 | 5730 | 3 |
| 300 | 20250415 | 143600 | 1820441770 | 5730 | 5740 | 5740 | 5690 | 641 |
| 301 | 20250415 | 143500 | 1816782450 | 5730 | 5720 | 5730 | 5720 | 387 |
| 302 | 20250415 | 143400 | 1814566930 | 5730 | 5710 | 5730 | 5710 | 243 |
| 303 | 20250415 | 143300 | 1813176830 | 5710 | 5700 | 5710 | 5680 | 66 |
| 304 | 20250415 | 143200 | 1812800310 | 5700 | 5650 | 5700 | 5650 | 1246 |
| 305 | 20250415 | 143100 | 1805712500 | 5650 | 5690 | 5690 | 5650 | 2951 |
| 306 | 20250415 | 143000 | 1789012780 | 5690 | 5700 | 5700 | 5690 | 194 |
| 307 | 20250415 | 142900 | 1787908220 | 5700 | 5700 | 5700 | 5700 | 2 |
| 308 | 20250415 | 142800 | 1787896820 | 5680 | 5700 | 5700 | 5680 | 21 |
| 309 | 20250415 | 142700 | 1787777360 | 5690 | 5690 | 5690 | 5690 | 10 |
| 310 | 20250415 | 142600 | 1787720460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 311 | 20250415 | 142500 | 1787720460 | 5710 | 5710 | 5710 | 5710 | 760 |
| 312 | 20250415 | 142400 | 1783380860 | 5700 | 5700 | 5700 | 5700 | 100 |
| 313 | 20250415 | 142300 | 1782810860 | 5710 | 5680 | 5710 | 5680 | 258 |
| 314 | 20250415 | 142200 | 1781345360 | 5670 | 5670 | 5670 | 5660 | 679 |
| 315 | 20250415 | 142100 | 1777497510 | 5660 | 5670 | 5680 | 5660 | 710 |
| 316 | 20250415 | 142000 | 1773472910 | 5660 | 5680 | 5680 | 5660 | 848 |
| 317 | 20250415 | 141900 | 1768664750 | 5670 | 5680 | 5710 | 5670 | 829 |
| 318 | 20250415 | 141800 | 1763949640 | 5690 | 5660 | 5690 | 5650 | 1143 |
| 319 | 20250415 | 141700 | 1757488860 | 5660 | 5670 | 5680 | 5650 | 1401 |
| 320 | 20250415 | 141600 | 1749543060 | 5680 | 5690 | 5700 | 5680 | 696 |
| 321 | 20250415 | 141500 | 1745587180 | 5700 | 5710 | 5710 | 5700 | 822 |
| 322 | 20250415 | 141400 | 1740900830 | 5700 | 5700 | 5700 | 5700 | 190 |
| 323 | 20250415 | 141300 | 1739817830 | 5700 | 5710 | 5740 | 5670 | 2104 |
| 324 | 20250415 | 141200 | 1727831650 | 5740 | 5720 | 5740 | 5710 | 144 |
| 325 | 20250415 | 141100 | 1727006050 | 5740 | 5730 | 5740 | 5710 | 607 |
| 326 | 20250415 | 141000 | 1723523980 | 5710 | 5680 | 5740 | 5680 | 1010 |
| 327 | 20250415 | 140900 | 1717765810 | 5670 | 5710 | 5730 | 5670 | 5803 |
| 328 | 20250415 | 140800 | 1684708090 | 5710 | 5710 | 5730 | 5700 | 1433 |
| 329 | 20250415 | 140700 | 1676525570 | 5700 | 5730 | 5750 | 5700 | 1044 |
| 330 | 20250415 | 140600 | 1670555950 | 5730 | 5760 | 5760 | 5730 | 409 |
| 331 | 20250415 | 140500 | 1668212350 | 5730 | 5760 | 5780 | 5710 | 3295 |
| 332 | 20250415 | 140400 | 1649269480 | 5740 | 5760 | 5800 | 5730 | 3862 |
| 333 | 20250415 | 140300 | 1627068350 | 5810 | 5750 | 5810 | 5750 | 2391 |
| 334 | 20250415 | 140200 | 1613295840 | 5750 | 5810 | 5840 | 5750 | 5950 |
| 335 | 20250415 | 140100 | 1578886880 | 5780 | 5870 | 5970 | 5780 | 29175 |
| 336 | 20250415 | 140000 | 1407637740 | 5880 | 5800 | 5880 | 5730 | 12417 |
| 337 | 20250415 | 135900 | 1335175485 | 5800 | 5740 | 5800 | 5730 | 3343 |
| 338 | 20250415 | 135800 | 1315896225 | 5730 | 5760 | 5760 | 5670 | 5630 |
| 339 | 20250415 | 135700 | 1283755895 | 5760 | 5770 | 5770 | 5720 | 6874 |
| 340 | 20250415 | 135600 | 1244248385 | 5780 | 5880 | 5880 | 5750 | 11117 |
| 341 | 20250415 | 135500 | 1179730985 | 5880 | 5720 | 5900 | 5720 | 36652 |
| 342 | 20250415 | 135400 | 966554915 | 5710 | 5720 | 5730 | 5710 | 19553 |
| 343 | 20250415 | 135300 | 854708485 | 5730 | 5720 | 5730 | 5720 | 1442 |
| 344 | 20250415 | 135200 | 846458575 | 5710 | 5710 | 5710 | 5710 | 670 |
| 345 | 20250415 | 135100 | 842632875 | 5720 | 5720 | 5720 | 5720 | 1058 |
| 346 | 20250415 | 135000 | 836581115 | 5720 | 5710 | 5720 | 5710 | 1181 |
| 347 | 20250415 | 134900 | 829828245 | 5710 | 5710 | 5710 | 5710 | 274 |
| 348 | 20250415 | 134800 | 828263705 | 5710 | 5710 | 5710 | 5710 | 0 |
| 349 | 20250415 | 134700 | 828263705 | 5710 | 5710 | 5710 | 5710 | 506 |
| 350 | 20250415 | 134600 | 825374445 | 5710 | 5710 | 5710 | 5710 | 0 |
| 351 | 20250415 | 134500 | 825374445 | 5710 | 5710 | 5710 | 5710 | 108 |
| 352 | 20250415 | 134400 | 824757765 | 5710 | 5710 | 5710 | 5710 | 570 |
| 353 | 20250415 | 134300 | 821503065 | 5710 | 5710 | 5710 | 5710 | 577 |
| 354 | 20250415 | 134200 | 818208395 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20250415 | 134100 | 818208395 | 5710 | 5710 | 5710 | 5710 | 50 |
| 356 | 20250415 | 134000 | 817922895 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20250415 | 133900 | 817922895 | 5710 | 5710 | 5710 | 5710 | 98 |
| 358 | 20250415 | 133800 | 817363315 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20250415 | 133700 | 817363315 | 5710 | 5710 | 5710 | 5710 | 28 |
| 360 | 20250415 | 133600 | 817203435 | 5710 | 5710 | 5710 | 5710 | 50 |
| 361 | 20250415 | 133500 | 816917935 | 5720 | 5720 | 5720 | 5720 | 0 |
| 362 | 20250415 | 133400 | 816917935 | 5720 | 5720 | 5720 | 5720 | 0 |
| 363 | 20250415 | 133300 | 816917935 | 5720 | 5720 | 5720 | 5720 | 0 |
| 364 | 20250415 | 133200 | 816917935 | 5720 | 5720 | 5720 | 5720 | 592 |
| 365 | 20250415 | 133100 | 813531695 | 5720 | 5720 | 5730 | 5720 | 50 |
| 366 | 20250415 | 133000 | 813245345 | 5720 | 5720 | 5720 | 5720 | 0 |
| 367 | 20250415 | 132900 | 813245345 | 5720 | 5720 | 5720 | 5720 | 0 |
| 368 | 20250415 | 132800 | 813245345 | 5720 | 5720 | 5720 | 5720 | 0 |
| 369 | 20250415 | 132700 | 813245345 | 5720 | 5720 | 5720 | 5720 | 0 |
| 370 | 20250415 | 132600 | 813245345 | 5720 | 5720 | 5720 | 5720 | 100 |
| 371 | 20250415 | 132500 | 812673345 | 5720 | 5720 | 5720 | 5720 | 5 |
| 372 | 20250415 | 132400 | 812644745 | 5720 | 5720 | 5720 | 5720 | 10 |
| 373 | 20250415 | 132300 | 812587545 | 5720 | 5720 | 5720 | 5720 | 0 |
| 374 | 20250415 | 132200 | 812587545 | 5720 | 5720 | 5720 | 5720 | 10 |
| 375 | 20250415 | 132100 | 812530345 | 5730 | 5730 | 5730 | 5730 | 50 |
| 376 | 20250415 | 132000 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 377 | 20250415 | 131900 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20250415 | 131800 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 379 | 20250415 | 131700 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 380 | 20250415 | 131600 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 381 | 20250415 | 131500 | 812243845 | 5730 | 5730 | 5730 | 5730 | 0 |
| 382 | 20250415 | 131400 | 812243845 | 5730 | 5730 | 5730 | 5730 | 179 |
| 383 | 20250415 | 131300 | 811218175 | 5730 | 5730 | 5730 | 5730 | 8 |
| 384 | 20250415 | 131200 | 811172335 | 5720 | 5720 | 5720 | 5720 | 1 |
| 385 | 20250415 | 131100 | 811166615 | 5750 | 5750 | 5750 | 5750 | 0 |
| 386 | 20250415 | 131000 | 811166615 | 5750 | 5750 | 5750 | 5750 | 0 |
| 387 | 20250415 | 130900 | 811166615 | 5750 | 5750 | 5750 | 5750 | 0 |
| 388 | 20250415 | 130800 | 811166615 | 5750 | 5750 | 5750 | 5750 | 1 |
| 389 | 20250415 | 130700 | 811160865 | 5720 | 5720 | 5720 | 5720 | 0 |
| 390 | 20250415 | 130600 | 811160865 | 5720 | 5720 | 5720 | 5720 | 0 |
| 391 | 20250415 | 130500 | 811160865 | 5720 | 5720 | 5720 | 5720 | 60 |
| 392 | 20250415 | 130400 | 810817665 | 5750 | 5720 | 5750 | 5720 | 4 |
| 393 | 20250415 | 130300 | 810794695 | 5720 | 5730 | 5730 | 5720 | 3638 |
| 394 | 20250415 | 130200 | 789949095 | 5730 | 5730 | 5730 | 5730 | 0 |
| 395 | 20250415 | 130100 | 789949095 | 5730 | 5730 | 5730 | 5730 | 0 |
| 396 | 20250415 | 130000 | 789949095 | 5730 | 5740 | 5740 | 5730 | 766 |
| 397 | 20250415 | 125900 | 785553975 | 5750 | 5750 | 5750 | 5750 | 0 |
| 398 | 20250415 | 125800 | 785553975 | 5750 | 5750 | 5750 | 5750 | 3 |
| 399 | 20250415 | 125700 | 785536725 | 5750 | 5750 | 5750 | 5750 | 10 |
| 400 | 20250415 | 125600 | 785479225 | 5750 | 5750 | 5750 | 5750 | 0 |
| 401 | 20250415 | 125500 | 785479225 | 5750 | 5750 | 5750 | 5750 | 116 |
| 402 | 20250415 | 125400 | 784812225 | 5750 | 5750 | 5750 | 5750 | 188 |
| 403 | 20250415 | 125300 | 783731225 | 5740 | 5740 | 5740 | 5740 | 0 |
| 404 | 20250415 | 125200 | 783731225 | 5740 | 5740 | 5740 | 5740 | 49 |
| 405 | 20250415 | 125100 | 783449965 | 5770 | 5740 | 5770 | 5740 | 61 |
| 406 | 20250415 | 125000 | 783099525 | 5740 | 5770 | 5770 | 5740 | 18 |
| 407 | 20250415 | 124900 | 782996025 | 5740 | 5740 | 5740 | 5740 | 0 |
| 408 | 20250415 | 124800 | 782996025 | 5740 | 5740 | 5740 | 5740 | 100 |
| 409 | 20250415 | 124700 | 782422025 | 5770 | 5770 | 5770 | 5770 | 3 |
| 410 | 20250415 | 124600 | 782404715 | 5770 | 5770 | 5770 | 5770 | 5 |
| 411 | 20250415 | 124500 | 782375865 | 5740 | 5760 | 5770 | 5730 | 7894 |
| 412 | 20250415 | 124400 | 737050345 | 5780 | 5760 | 5780 | 5760 | 52 |
| 413 | 20250415 | 124300 | 736750785 | 5780 | 5770 | 5780 | 5770 | 6056 |
| 414 | 20250415 | 124200 | 701749405 | 5770 | 5750 | 5780 | 5750 | 1805 |
| 415 | 20250415 | 124100 | 691352575 | 5750 | 5730 | 5750 | 5730 | 2309 |
| 416 | 20250415 | 124000 | 678106035 | 5720 | 5720 | 5720 | 5720 | 0 |
| 417 | 20250415 | 123900 | 678106035 | 5720 | 5720 | 5720 | 5720 | 0 |
| 418 | 20250415 | 123800 | 678106035 | 5720 | 5720 | 5720 | 5720 | 0 |
| 419 | 20250415 | 123700 | 678106035 | 5720 | 5720 | 5720 | 5720 | 0 |
| 420 | 20250415 | 123600 | 678106035 | 5720 | 5720 | 5720 | 5720 | 13 |
| 421 | 20250415 | 123500 | 678031675 | 5730 | 5730 | 5730 | 5730 | 14 |
| 422 | 20250415 | 123400 | 677951455 | 5730 | 5730 | 5730 | 5730 | 100 |
| 423 | 20250415 | 123300 | 677378455 | 5730 | 5730 | 5730 | 5720 | 58 |
| 424 | 20250415 | 123200 | 677046615 | 5730 | 5730 | 5730 | 5730 | 0 |
| 425 | 20250415 | 123100 | 677046615 | 5730 | 5730 | 5730 | 5730 | 57 |
| 426 | 20250415 | 123000 | 676720005 | 5730 | 5730 | 5730 | 5730 | 37 |
| 427 | 20250415 | 122900 | 676507995 | 5720 | 5720 | 5720 | 5720 | 21 |
| 428 | 20250415 | 122800 | 676387875 | 5720 | 5730 | 5730 | 5720 | 718 |
| 429 | 20250415 | 122700 | 672273745 | 5730 | 5730 | 5730 | 5730 | 100 |
| 430 | 20250415 | 122600 | 671700745 | 5720 | 5730 | 5730 | 5720 | 277 |
| 431 | 20250415 | 122500 | 670116265 | 5730 | 5730 | 5730 | 5730 | 0 |
| 432 | 20250415 | 122400 | 670116265 | 5730 | 5730 | 5730 | 5730 | 0 |
| 433 | 20250415 | 122300 | 670116265 | 5730 | 5730 | 5730 | 5730 | 0 |
| 434 | 20250415 | 122200 | 670116265 | 5730 | 5730 | 5730 | 5730 | 100 |
| 435 | 20250415 | 122100 | 669543265 | 5730 | 5730 | 5730 | 5730 | 5 |
| 436 | 20250415 | 122000 | 669514615 | 5730 | 5730 | 5730 | 5730 | 176 |
| 437 | 20250415 | 121900 | 668506135 | 5730 | 5730 | 5740 | 5730 | 271 |
| 438 | 20250415 | 121800 | 666952955 | 5740 | 5730 | 5740 | 5730 | 345 |
| 439 | 20250415 | 121700 | 664975915 | 5730 | 5730 | 5730 | 5720 | 1128 |
| 440 | 20250415 | 121600 | 658512975 | 5730 | 5720 | 5730 | 5720 | 510 |
| 441 | 20250415 | 121500 | 655595645 | 5720 | 5710 | 5720 | 5710 | 51 |
| 442 | 20250415 | 121400 | 655303945 | 5710 | 5710 | 5710 | 5710 | 100 |
| 443 | 20250415 | 121300 | 654732945 | 5720 | 5720 | 5720 | 5720 | 476 |
| 444 | 20250415 | 121200 | 652010225 | 5720 | 5710 | 5720 | 5710 | 900 |
| 445 | 20250415 | 121100 | 646870045 | 5710 | 5710 | 5710 | 5710 | 8 |
| 446 | 20250415 | 121000 | 646824365 | 5710 | 5710 | 5720 | 5710 | 624 |
| 447 | 20250415 | 120900 | 643259625 | 5710 | 5710 | 5710 | 5710 | 0 |
| 448 | 20250415 | 120800 | 643259625 | 5710 | 5710 | 5710 | 5710 | 2 |
| 449 | 20250415 | 120700 | 643248205 | 5720 | 5720 | 5720 | 5720 | 20 |
| 450 | 20250415 | 120600 | 643133805 | 5710 | 5710 | 5710 | 5710 | 20 |
| 451 | 20250415 | 120500 | 643019605 | 5710 | 5710 | 5710 | 5710 | 585 |
| 452 | 20250415 | 120400 | 639679255 | 5700 | 5710 | 5710 | 5700 | 1192 |
| 453 | 20250415 | 120300 | 632873855 | 5710 | 5700 | 5710 | 5700 | 1666 |
| 454 | 20250415 | 120200 | 623376735 | 5710 | 5710 | 5710 | 5700 | 442 |
| 455 | 20250415 | 120100 | 620857095 | 5710 | 5700 | 5710 | 5700 | 7993 |
| 456 | 20250415 | 120000 | 575295885 | 5710 | 5710 | 5710 | 5710 | 243 |
| 457 | 20250415 | 115900 | 573908355 | 5710 | 5710 | 5710 | 5710 | 5 |
| 458 | 20250415 | 115800 | 573879805 | 5710 | 5710 | 5710 | 5710 | 71 |
| 459 | 20250415 | 115700 | 573474395 | 5710 | 5710 | 5710 | 5710 | 0 |
| 460 | 20250415 | 115600 | 573474395 | 5710 | 5710 | 5710 | 5710 | 58 |
| 461 | 20250415 | 115500 | 573143215 | 5700 | 5700 | 5700 | 5700 | 3 |
| 462 | 20250415 | 115400 | 573126115 | 5700 | 5710 | 5710 | 5700 | 251 |
| 463 | 20250415 | 115300 | 571693415 | 5710 | 5700 | 5710 | 5700 | 6 |
| 464 | 20250415 | 115200 | 571659165 | 5710 | 5710 | 5710 | 5710 | 12 |
| 465 | 20250415 | 115100 | 571590645 | 5710 | 5690 | 5710 | 5690 | 590 |
| 466 | 20250415 | 115000 | 568224075 | 5700 | 5680 | 5700 | 5680 | 60 |
| 467 | 20250415 | 114900 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 468 | 20250415 | 114800 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 469 | 20250415 | 114700 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 470 | 20250415 | 114600 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 471 | 20250415 | 114500 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 472 | 20250415 | 114400 | 567883075 | 5680 | 5680 | 5680 | 5680 | 0 |
| 473 | 20250415 | 114300 | 567883075 | 5680 | 5690 | 5690 | 5680 | 724 |
| 474 | 20250415 | 114200 | 563763645 | 5710 | 5710 | 5710 | 5710 | 1 |
| 475 | 20250415 | 114100 | 563757935 | 5710 | 5720 | 5720 | 5710 | 999 |
| 476 | 20250415 | 114000 | 558043865 | 5720 | 5700 | 5720 | 5700 | 2116 |
| 477 | 20250415 | 113900 | 545962175 | 5700 | 5690 | 5730 | 5690 | 108 |
| 478 | 20250415 | 113800 | 545347605 | 5690 | 5700 | 5740 | 5690 | 7243 |
| 479 | 20250415 | 113700 | 503993315 | 5670 | 5670 | 5670 | 5670 | 0 |
| 480 | 20250415 | 113600 | 503993315 | 5670 | 5670 | 5670 | 5670 | 559 |
| 481 | 20250415 | 113500 | 500823785 | 5700 | 5700 | 5700 | 5700 | 211 |
| 482 | 20250415 | 113400 | 499621085 | 5700 | 5690 | 5710 | 5680 | 4115 |
| 483 | 20250415 | 113300 | 476177035 | 5700 | 5690 | 5700 | 5690 | 211 |
| 484 | 20250415 | 113200 | 474976385 | 5690 | 5690 | 5690 | 5690 | 360 |
| 485 | 20250415 | 113100 | 472927985 | 5690 | 5690 | 5690 | 5690 | 0 |
| 486 | 20250415 | 113000 | 472927985 | 5690 | 5700 | 5700 | 5690 | 342 |
| 487 | 20250415 | 112900 | 470981985 | 5680 | 5670 | 5690 | 5670 | 1324 |
| 488 | 20250415 | 112800 | 463459915 | 5670 | 5670 | 5670 | 5670 | 200 |
| 489 | 20250415 | 112700 | 462325915 | 5670 | 5680 | 5680 | 5670 | 256 |
| 490 | 20250415 | 112600 | 460872335 | 5670 | 5670 | 5670 | 5670 | 479 |
| 491 | 20250415 | 112500 | 458156405 | 5650 | 5650 | 5650 | 5650 | 500 |
| 492 | 20250415 | 112400 | 455331405 | 5650 | 5650 | 5650 | 5650 | 46 |
| 493 | 20250415 | 112300 | 455071505 | 5650 | 5650 | 5650 | 5650 | 0 |
| 494 | 20250415 | 112200 | 455071505 | 5650 | 5660 | 5660 | 5650 | 207 |
| 495 | 20250415 | 112100 | 453899955 | 5660 | 5670 | 5670 | 5660 | 300 |
| 496 | 20250415 | 112000 | 452201455 | 5660 | 5660 | 5660 | 5660 | 0 |
| 497 | 20250415 | 111900 | 452201455 | 5660 | 5660 | 5660 | 5660 | 100 |
| 498 | 20250415 | 111800 | 451635455 | 5660 | 5650 | 5660 | 5650 | 761 |
| 499 | 20250415 | 111700 | 447333555 | 5640 | 5640 | 5640 | 5640 | 50 |
| 500 | 20250415 | 111600 | 447051555 | 5640 | 5640 | 5640 | 5640 | 515 |
| 501 | 20250415 | 111500 | 444146955 | 5640 | 5640 | 5640 | 5640 | 10 |
| 502 | 20250415 | 111400 | 444090555 | 5650 | 5650 | 5650 | 5650 | 20 |
| 503 | 20250415 | 111300 | 443977555 | 5650 | 5650 | 5650 | 5650 | 5 |
| 504 | 20250415 | 111200 | 443949305 | 5640 | 5640 | 5640 | 5640 | 0 |
| 505 | 20250415 | 111100 | 443949305 | 5640 | 5640 | 5640 | 5640 | 30 |
| 506 | 20250415 | 111000 | 443780105 | 5640 | 5640 | 5640 | 5640 | 96 |
| 507 | 20250415 | 110900 | 443238665 | 5640 | 5640 | 5640 | 5640 | 4 |
| 508 | 20250415 | 110800 | 443216105 | 5650 | 5650 | 5650 | 5650 | 0 |
| 509 | 20250415 | 110700 | 443216105 | 5650 | 5650 | 5650 | 5650 | 4 |
| 510 | 20250415 | 110600 | 443193505 | 5650 | 5650 | 5650 | 5650 | 30 |
| 511 | 20250415 | 110500 | 443024005 | 5650 | 5650 | 5650 | 5650 | 0 |
| 512 | 20250415 | 110400 | 443024005 | 5650 | 5630 | 5650 | 5630 | 70 |
| 513 | 20250415 | 110300 | 442629505 | 5650 | 5650 | 5650 | 5650 | 0 |
| 514 | 20250415 | 110200 | 442629505 | 5650 | 5650 | 5650 | 5650 | 12 |
| 515 | 20250415 | 110100 | 442561705 | 5650 | 5650 | 5650 | 5650 | 191 |
| 516 | 20250415 | 110000 | 441482555 | 5650 | 5640 | 5650 | 5640 | 450 |
| 517 | 20250415 | 105900 | 438944455 | 5630 | 5630 | 5630 | 5630 | 0 |
| 518 | 20250415 | 105800 | 438944455 | 5630 | 5630 | 5630 | 5630 | 0 |
| 519 | 20250415 | 105700 | 438944455 | 5630 | 5630 | 5630 | 5630 | 0 |
| 520 | 20250415 | 105600 | 438944455 | 5630 | 5630 | 5630 | 5630 | 310 |
| 521 | 20250415 | 105500 | 437199155 | 5640 | 5640 | 5640 | 5640 | 51 |
| 522 | 20250415 | 105400 | 436911515 | 5630 | 5630 | 5630 | 5630 | 0 |
| 523 | 20250415 | 105300 | 436911515 | 5630 | 5630 | 5630 | 5630 | 0 |
| 524 | 20250415 | 105200 | 436911515 | 5630 | 5630 | 5630 | 5630 | 0 |
| 525 | 20250415 | 105100 | 436911515 | 5630 | 5630 | 5630 | 5630 | 12 |
| 526 | 20250415 | 105000 | 436843955 | 5630 | 5630 | 5630 | 5630 | 100 |
| 527 | 20250415 | 104900 | 436280955 | 5630 | 5630 | 5630 | 5630 | 269 |
| 528 | 20250415 | 104800 | 434766485 | 5630 | 5640 | 5640 | 5630 | 17 |
| 529 | 20250415 | 104700 | 434670675 | 5630 | 5630 | 5630 | 5630 | 0 |
| 530 | 20250415 | 104600 | 434670675 | 5630 | 5630 | 5630 | 5630 | 1 |
| 531 | 20250415 | 104500 | 434665045 | 5620 | 5620 | 5620 | 5620 | 0 |
| 532 | 20250415 | 104400 | 434665045 | 5620 | 5620 | 5620 | 5620 | 3721 |
| 533 | 20250415 | 104300 | 413753025 | 5630 | 5630 | 5630 | 5630 | 470 |
| 534 | 20250415 | 104200 | 411106925 | 5630 | 5640 | 5640 | 5630 | 1249 |
| 535 | 20250415 | 104100 | 404074965 | 5640 | 5640 | 5640 | 5640 | 5 |
| 536 | 20250415 | 104000 | 404046765 | 5640 | 5640 | 5640 | 5640 | 0 |
| 537 | 20250415 | 103900 | 404046765 | 5640 | 5630 | 5640 | 5630 | 69 |
| 538 | 20250415 | 103800 | 403657755 | 5640 | 5640 | 5640 | 5640 | 200 |
| 539 | 20250415 | 103700 | 402529755 | 5640 | 5640 | 5640 | 5640 | 266 |
| 540 | 20250415 | 103600 | 401029515 | 5650 | 5650 | 5650 | 5650 | 301 |
| 541 | 20250415 | 103500 | 399328865 | 5630 | 5640 | 5650 | 5630 | 510 |
| 542 | 20250415 | 103400 | 396449385 | 5650 | 5640 | 5650 | 5640 | 100 |
| 543 | 20250415 | 103300 | 395885185 | 5640 | 5640 | 5640 | 5640 | 250 |
| 544 | 20250415 | 103200 | 394475185 | 5640 | 5640 | 5640 | 5640 | 50 |
| 545 | 20250415 | 103100 | 394193185 | 5640 | 5640 | 5645 | 5640 | 301 |
| 546 | 20250415 | 103000 | 392495495 | 5640 | 5640 | 5640 | 5640 | 5 |
| 547 | 20250415 | 102900 | 392467295 | 5640 | 5640 | 5640 | 5640 | 218 |
| 548 | 20250415 | 102800 | 391237775 | 5635 | 5640 | 5640 | 5635 | 694 |
| 549 | 20250415 | 102700 | 387323765 | 5640 | 5640 | 5640 | 5640 | 0 |
| 550 | 20250415 | 102600 | 387323765 | 5640 | 5630 | 5640 | 5630 | 410 |
| 551 | 20250415 | 102500 | 385012365 | 5630 | 5630 | 5630 | 5630 | 1 |
| 552 | 20250415 | 102400 | 385006735 | 5630 | 5660 | 5660 | 5630 | 11157 |
| 553 | 20250415 | 102300 | 322022365 | 5660 | 5680 | 5680 | 5660 | 781 |
| 554 | 20250415 | 102200 | 317599055 | 5670 | 5665 | 5670 | 5660 | 1420 |
| 555 | 20250415 | 102100 | 309550670 | 5660 | 5660 | 5670 | 5655 | 287 |
| 556 | 20250415 | 102000 | 307926150 | 5660 | 5670 | 5670 | 5660 | 2113 |
| 557 | 20250415 | 101900 | 295957010 | 5660 | 5650 | 5660 | 5650 | 1020 |
| 558 | 20250415 | 101800 | 290191550 | 5650 | 5660 | 5660 | 5650 | 1271 |
| 559 | 20250415 | 101700 | 283009250 | 5660 | 5670 | 5670 | 5660 | 1704 |
| 560 | 20250415 | 101600 | 273356050 | 5670 | 5650 | 5670 | 5650 | 3582 |
| 561 | 20250415 | 101500 | 253077700 | 5640 | 5640 | 5640 | 5620 | 178 |
| 562 | 20250415 | 101400 | 252074320 | 5650 | 5660 | 5660 | 5630 | 557 |
| 563 | 20250415 | 101300 | 248922050 | 5660 | 5640 | 5660 | 5630 | 859 |
| 564 | 20250415 | 101200 | 244067280 | 5650 | 5620 | 5650 | 5620 | 118 |
| 565 | 20250415 | 101100 | 243404090 | 5620 | 5650 | 5650 | 5610 | 77 |
| 566 | 20250415 | 101000 | 242971000 | 5650 | 5620 | 5660 | 5620 | 6389 |
| 567 | 20250415 | 100900 | 206906470 | 5590 | 5610 | 5610 | 5590 | 3 |
| 568 | 20250415 | 100800 | 206889680 | 5620 | 5590 | 5620 | 5590 | 3931 |
| 569 | 20250415 | 100700 | 184856640 | 5580 | 5580 | 5580 | 5580 | 1280 |
| 570 | 20250415 | 100600 | 177714240 | 5570 | 5570 | 5570 | 5570 | 654 |
| 571 | 20250415 | 100500 | 174071460 | 5570 | 5570 | 5570 | 5570 | 26 |
| 572 | 20250415 | 100400 | 173926640 | 5580 | 5570 | 5580 | 5570 | 51 |
| 573 | 20250415 | 100300 | 173642560 | 5580 | 5580 | 5580 | 5580 | 82 |
| 574 | 20250415 | 100200 | 173185000 | 5580 | 5580 | 5580 | 5580 | 111 |
| 575 | 20250415 | 100100 | 172565620 | 5580 | 5580 | 5580 | 5580 | 89 |
| 576 | 20250415 | 100000 | 172069000 | 5580 | 5580 | 5580 | 5570 | 10 |
| 577 | 20250415 | 095900 | 172013280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 578 | 20250415 | 095800 | 172013280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 579 | 20250415 | 095700 | 172013280 | 5570 | 5570 | 5570 | 5570 | 397 |
| 580 | 20250415 | 095600 | 169801990 | 5570 | 5570 | 5570 | 5570 | 179 |
| 581 | 20250415 | 095500 | 168804960 | 5570 | 5570 | 5570 | 5570 | 1 |
| 582 | 20250415 | 095400 | 168799390 | 5580 | 5580 | 5580 | 5580 | 0 |
| 583 | 20250415 | 095300 | 168799390 | 5580 | 5580 | 5580 | 5580 | 1 |
| 584 | 20250415 | 095200 | 168793810 | 5580 | 5580 | 5580 | 5580 | 364 |
| 585 | 20250415 | 095100 | 166762690 | 5570 | 5570 | 5570 | 5570 | 1383 |
| 586 | 20250415 | 095000 | 159059380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 587 | 20250415 | 094900 | 159059380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 588 | 20250415 | 094800 | 159059380 | 5560 | 5560 | 5560 | 5560 | 150 |
| 589 | 20250415 | 094700 | 158225380 | 5550 | 5550 | 5550 | 5550 | 154 |
| 590 | 20250415 | 094600 | 157370680 | 5550 | 5550 | 5550 | 5550 | 694 |
| 591 | 20250415 | 094500 | 153518980 | 5550 | 5550 | 5550 | 5550 | 37 |
| 592 | 20250415 | 094400 | 153313630 | 5550 | 5550 | 5550 | 5550 | 975 |
| 593 | 20250415 | 094300 | 147902380 | 5560 | 5560 | 5560 | 5560 | 443 |
| 594 | 20250415 | 094200 | 145439300 | 5560 | 5560 | 5570 | 5560 | 43 |
| 595 | 20250415 | 094100 | 145200090 | 5570 | 5570 | 5570 | 5570 | 50 |
| 596 | 20250415 | 094000 | 144921590 | 5580 | 5570 | 5580 | 5570 | 623 |
| 597 | 20250415 | 093900 | 141450410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 598 | 20250415 | 093800 | 141450410 | 5560 | 5560 | 5560 | 5560 | 19 |
| 599 | 20250415 | 093700 | 141344770 | 5570 | 5560 | 5570 | 5560 | 21 |
| 600 | 20250415 | 093600 | 141228000 | 5560 | 5560 | 5570 | 5560 | 381 |
| 601 | 20250415 | 093500 | 139109330 | 5560 | 5565 | 5565 | 5560 | 226 |
| 602 | 20250415 | 093400 | 137852690 | 5570 | 5570 | 5570 | 5570 | 10 |
| 603 | 20250415 | 093300 | 137796990 | 5550 | 5550 | 5550 | 5550 | 70 |
| 604 | 20250415 | 093200 | 137408490 | 5570 | 5560 | 5570 | 5560 | 385 |
| 605 | 20250415 | 093100 | 135267860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 606 | 20250415 | 093000 | 135267860 | 5550 | 5550 | 5550 | 5550 | 952 |
| 607 | 20250415 | 092900 | 129984260 | 5560 | 5560 | 5560 | 5560 | 633 |
| 608 | 20250415 | 092800 | 126464780 | 5570 | 5570 | 5570 | 5570 | 0 |
| 609 | 20250415 | 092700 | 126464780 | 5570 | 5560 | 5570 | 5560 | 153 |
| 610 | 20250415 | 092600 | 125614060 | 5560 | 5560 | 5560 | 5560 | 3 |
| 611 | 20250415 | 092500 | 125597380 | 5560 | 5570 | 5570 | 5560 | 6 |
| 612 | 20250415 | 092400 | 125563990 | 5560 | 5560 | 5560 | 5560 | 53 |
| 613 | 20250415 | 092300 | 125269310 | 5560 | 5560 | 5560 | 5560 | 200 |
| 614 | 20250415 | 092200 | 124157310 | 5560 | 5560 | 5560 | 5560 | 50 |
| 615 | 20250415 | 092100 | 123879310 | 5560 | 5560 | 5560 | 5550 | 489 |
| 616 | 20250415 | 092000 | 121162860 | 5560 | 5560 | 5560 | 5560 | 204 |
| 617 | 20250415 | 091900 | 120028620 | 5560 | 5560 | 5560 | 5560 | 214 |
| 618 | 20250415 | 091800 | 118838780 | 5560 | 5560 | 5560 | 5560 | 257 |
| 619 | 20250415 | 091700 | 117409860 | 5560 | 5560 | 5560 | 5560 | 200 |
| 620 | 20250415 | 091600 | 116297860 | 5570 | 5570 | 5570 | 5570 | 34 |
| 621 | 20250415 | 091500 | 116108480 | 5570 | 5550 | 5570 | 5550 | 45 |
| 622 | 20250415 | 091400 | 115857890 | 5590 | 5570 | 5590 | 5570 | 179 |
| 623 | 20250415 | 091300 | 114857320 | 5570 | 5570 | 5570 | 5570 | 6 |
| 624 | 20250415 | 091200 | 114823900 | 5570 | 5570 | 5570 | 5570 | 44 |
| 625 | 20250415 | 091100 | 114578820 | 5570 | 5560 | 5570 | 5560 | 916 |
| 626 | 20250415 | 091000 | 109477110 | 5560 | 5540 | 5560 | 5540 | 1284 |
| 627 | 20250415 | 090900 | 102342990 | 5510 | 5510 | 5510 | 5510 | 1029 |
| 628 | 20250415 | 090800 | 96673200 | 5490 | 5490 | 5490 | 5490 | 16 |
| 629 | 20250415 | 090700 | 96585360 | 5490 | 5500 | 5500 | 5490 | 2227 |
| 630 | 20250415 | 090600 | 84341670 | 5510 | 5510 | 5510 | 5510 | 422 |
| 631 | 20250415 | 090500 | 82016450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 632 | 20250415 | 090400 | 82016450 | 5500 | 5500 | 5500 | 5500 | 142 |
| 633 | 20250415 | 090300 | 81235450 | 5500 | 5525 | 5525 | 5500 | 297 |
| 634 | 20250415 | 090200 | 79600420 | 5520 | 5520 | 5520 | 5500 | 8916 |
| 635 | 20250415 | 090100 | 30399700 | 5510 | 5510 | 5510 | 5510 | 45 |
| 636 | 20250415 | 090000 | 30151750 | 5500 | 5510 | 5610 | 5500 | 5463 |