27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 3 | 20250415 | 182000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20250415 | 181900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20250415 | 181800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20250415 | 181700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20250415 | 181600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20250415 | 181500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20250415 | 181400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20250415 | 181300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20250415 | 181200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20250415 | 181100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20250415 | 181000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20250415 | 180900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20250415 | 180800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20250415 | 180700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20250415 | 180600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20250415 | 180500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20250415 | 180400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20250415 | 180300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20250415 | 180200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20250415 | 180100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20250415 | 180000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20250415 | 175900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20250415 | 175800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20250415 | 175700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20250415 | 175600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20250415 | 175500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20250415 | 175400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20250415 | 175300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20250415 | 175200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20250415 | 175100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 33 | 20250415 | 175000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20250415 | 174900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20250415 | 174800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20250415 | 174700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20250415 | 174600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20250415 | 174500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20250415 | 174400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20250415 | 174300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20250415 | 174200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20250415 | 174100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20250415 | 174000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20250415 | 173900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20250415 | 173800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20250415 | 173700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20250415 | 173600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20250415 | 173500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20250415 | 173400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20250415 | 173300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20250415 | 173200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20250415 | 173100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20250415 | 173000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20250415 | 172900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20250415 | 172800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20250415 | 172700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20250415 | 172600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20250415 | 172500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20250415 | 172400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20250415 | 172300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20250415 | 172200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20250415 | 172100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 63 | 20250415 | 172000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20250415 | 171900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20250415 | 171800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20250415 | 171700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20250415 | 171600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20250415 | 171500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20250415 | 171400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20250415 | 171300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20250415 | 171200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20250415 | 171100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20250415 | 171000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20250415 | 170900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20250415 | 170800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20250415 | 170700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20250415 | 170600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20250415 | 170500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20250415 | 170400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20250415 | 170300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20250415 | 170200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20250415 | 170100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20250415 | 170000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20250415 | 165900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20250415 | 165800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20250415 | 165700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20250415 | 165600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20250415 | 165500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20250415 | 165400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20250415 | 165300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20250415 | 165200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20250415 | 165100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 93 | 20250415 | 165000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20250415 | 164900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20250415 | 164800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20250415 | 164700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20250415 | 164600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20250415 | 164500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20250415 | 164400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20250415 | 164300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20250415 | 164200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20250415 | 164100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20250415 | 164000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20250415 | 163900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20250415 | 163800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20250415 | 163700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20250415 | 163600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20250415 | 163500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20250415 | 163400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20250415 | 163300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20250415 | 163200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20250415 | 163100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20250415 | 163000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20250415 | 162900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20250415 | 162800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20250415 | 162700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20250415 | 162600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20250415 | 162500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20250415 | 162400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20250415 | 162300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20250415 | 162200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20250415 | 162100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 123 | 20250415 | 162000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20250415 | 161900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20250415 | 161800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20250415 | 161700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20250415 | 161600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20250415 | 161500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20250415 | 161400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20250415 | 161300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20250415 | 161200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20250415 | 161100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20250415 | 161000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20250415 | 160900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20250415 | 160800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20250415 | 160700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20250415 | 160600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20250415 | 160500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20250415 | 160400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20250415 | 160300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20250415 | 160200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20250415 | 160100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20250415 | 160000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20250415 | 155900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20250415 | 155800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20250415 | 155700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20250415 | 155600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20250415 | 155500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20250415 | 155400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20250415 | 155300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20250415 | 155200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20250415 | 155100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 153 | 20250415 | 155000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20250415 | 154900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20250415 | 154800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20250415 | 154700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20250415 | 154600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20250415 | 154500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20250415 | 154400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20250415 | 154300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20250415 | 154200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20250415 | 154100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20250415 | 154000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20250415 | 153900 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20250415 | 153800 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20250415 | 153700 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20250415 | 153600 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20250415 | 153500 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20250415 | 153400 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20250415 | 153300 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20250415 | 153200 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20250415 | 153100 | 992899049 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20250415 | 153000 | 992899049 | 2860 | 2860 | 2860 | 2860 | 5107 |
| 174 | 20250415 | 152900 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20250415 | 152800 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20250415 | 152700 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20250415 | 152600 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20250415 | 152500 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20250415 | 152400 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20250415 | 152300 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20250415 | 152200 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20250415 | 152100 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 183 | 20250415 | 152000 | 978293029 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20250415 | 151900 | 978293029 | 2870 | 2885 | 2885 | 2870 | 2003 |
| 185 | 20250415 | 151800 | 972519764 | 2885 | 2875 | 2885 | 2875 | 3153 |
| 186 | 20250415 | 151700 | 963441769 | 2880 | 2880 | 2880 | 2875 | 295 |
| 187 | 20250415 | 151600 | 962592244 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20250415 | 151500 | 962592244 | 2880 | 2875 | 2880 | 2875 | 159 |
| 189 | 20250415 | 151400 | 962135114 | 2880 | 2880 | 2880 | 2880 | 1538 |
| 190 | 20250415 | 151300 | 957705674 | 2885 | 2885 | 2885 | 2880 | 3906 |
| 191 | 20250415 | 151200 | 946452624 | 2885 | 2880 | 2885 | 2880 | 358 |
| 192 | 20250415 | 151100 | 945421294 | 2885 | 2885 | 2885 | 2880 | 694 |
| 193 | 20250415 | 151000 | 943421994 | 2885 | 2860 | 2885 | 2860 | 623 |
| 194 | 20250415 | 150900 | 941630164 | 2885 | 2870 | 2885 | 2870 | 2001 |
| 195 | 20250415 | 150800 | 935887279 | 2885 | 2880 | 2885 | 2880 | 616 |
| 196 | 20250415 | 150700 | 934113119 | 2885 | 2885 | 2885 | 2880 | 315 |
| 197 | 20250415 | 150600 | 933205759 | 2885 | 2880 | 2885 | 2880 | 1610 |
| 198 | 20250415 | 150500 | 928568954 | 2885 | 2880 | 2885 | 2880 | 501 |
| 199 | 20250415 | 150400 | 927126069 | 2885 | 2880 | 2885 | 2880 | 632 |
| 200 | 20250415 | 150300 | 925305899 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20250415 | 150200 | 925305899 | 2880 | 2880 | 2880 | 2880 | 6 |
| 202 | 20250415 | 150100 | 925288619 | 2870 | 2880 | 2880 | 2870 | 1058 |
| 203 | 20250415 | 150000 | 922252149 | 2880 | 2875 | 2885 | 2875 | 531 |
| 204 | 20250415 | 145900 | 920724864 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20250415 | 145800 | 920724864 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20250415 | 145700 | 920724864 | 2885 | 2875 | 2885 | 2870 | 136 |
| 207 | 20250415 | 145600 | 920333629 | 2885 | 2872 | 2885 | 2872 | 21 |
| 208 | 20250415 | 145500 | 920273304 | 2885 | 2885 | 2885 | 2885 | 35 |
| 209 | 20250415 | 145400 | 920172329 | 2885 | 2865 | 2885 | 2850 | 3001 |
| 210 | 20250415 | 145300 | 911600514 | 2885 | 2880 | 2885 | 2880 | 2579 |
| 211 | 20250415 | 145200 | 904172989 | 2880 | 2880 | 2880 | 2880 | 112 |
| 212 | 20250415 | 145100 | 903850429 | 2880 | 2875 | 2880 | 2865 | 1954 |
| 213 | 20250415 | 145000 | 898244729 | 2880 | 2875 | 2880 | 2875 | 2 |
| 214 | 20250415 | 144900 | 898238974 | 2880 | 2880 | 2880 | 2880 | 500 |
| 215 | 20250415 | 144800 | 896798974 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20250415 | 144700 | 896798974 | 2880 | 2875 | 2880 | 2875 | 69 |
| 217 | 20250415 | 144600 | 896600444 | 2875 | 2870 | 2880 | 2855 | 4239 |
| 218 | 20250415 | 144500 | 884469204 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20250415 | 144400 | 884469204 | 2880 | 2875 | 2880 | 2875 | 165 |
| 220 | 20250415 | 144300 | 883994309 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20250415 | 144200 | 883994309 | 2880 | 2870 | 2880 | 2870 | 2001 |
| 222 | 20250415 | 144100 | 878251429 | 2880 | 2875 | 2880 | 2875 | 1223 |
| 223 | 20250415 | 144000 | 874735299 | 2875 | 2880 | 2880 | 2875 | 799 |
| 224 | 20250415 | 143900 | 872438069 | 2885 | 2885 | 2885 | 2885 | 0 |
| 225 | 20250415 | 143800 | 872438069 | 2885 | 2885 | 2885 | 2885 | 150 |
| 226 | 20250415 | 143700 | 872005319 | 2885 | 2875 | 2885 | 2875 | 555 |
| 227 | 20250415 | 143600 | 870407159 | 2885 | 2885 | 2885 | 2880 | 852 |
| 228 | 20250415 | 143500 | 867953259 | 2885 | 2885 | 2885 | 2885 | 312 |
| 229 | 20250415 | 143400 | 867053139 | 2885 | 2880 | 2885 | 2880 | 7433 |
| 230 | 20250415 | 143300 | 845646089 | 2885 | 2885 | 2885 | 2885 | 0 |
| 231 | 20250415 | 143200 | 845646089 | 2885 | 2885 | 2885 | 2885 | 569 |
| 232 | 20250415 | 143100 | 844004524 | 2885 | 2885 | 2885 | 2885 | 198 |
| 233 | 20250415 | 143000 | 843433294 | 2885 | 2885 | 2885 | 2885 | 0 |
| 234 | 20250415 | 142900 | 843433294 | 2885 | 2885 | 2885 | 2885 | 202 |
| 235 | 20250415 | 142800 | 842850524 | 2890 | 2875 | 2890 | 2875 | 3 |
| 236 | 20250415 | 142700 | 842841884 | 2890 | 2885 | 2890 | 2885 | 1375 |
| 237 | 20250415 | 142600 | 838875004 | 2885 | 2885 | 2885 | 2885 | 243 |
| 238 | 20250415 | 142500 | 838173949 | 2885 | 2875 | 2885 | 2875 | 40 |
| 239 | 20250415 | 142400 | 838058939 | 2885 | 2885 | 2885 | 2885 | 0 |
| 240 | 20250415 | 142300 | 838058939 | 2885 | 2880 | 2885 | 2880 | 1398 |
| 241 | 20250415 | 142200 | 834032694 | 2880 | 2880 | 2880 | 2880 | 0 |
| 242 | 20250415 | 142100 | 834032694 | 2880 | 2880 | 2880 | 2880 | 0 |
| 243 | 20250415 | 142000 | 834032694 | 2880 | 2875 | 2880 | 2875 | 374 |
| 244 | 20250415 | 141900 | 832957424 | 2880 | 2875 | 2880 | 2875 | 7 |
| 245 | 20250415 | 141800 | 832937294 | 2885 | 2885 | 2885 | 2885 | 0 |
| 246 | 20250415 | 141700 | 832937294 | 2885 | 2885 | 2885 | 2885 | 220 |
| 247 | 20250415 | 141600 | 832302594 | 2885 | 2885 | 2885 | 2885 | 0 |
| 248 | 20250415 | 141500 | 832302594 | 2885 | 2885 | 2885 | 2885 | 0 |
| 249 | 20250415 | 141400 | 832302594 | 2885 | 2880 | 2885 | 2880 | 21 |
| 250 | 20250415 | 141300 | 832242109 | 2885 | 2880 | 2885 | 2875 | 2453 |
| 251 | 20250415 | 141200 | 825177384 | 2880 | 2880 | 2880 | 2880 | 0 |
| 252 | 20250415 | 141100 | 825177384 | 2880 | 2880 | 2880 | 2880 | 0 |
| 253 | 20250415 | 141000 | 825177384 | 2880 | 2860 | 2880 | 2860 | 2297 |
| 254 | 20250415 | 140900 | 818607924 | 2880 | 2875 | 2880 | 2865 | 852 |
| 255 | 20250415 | 140800 | 816158714 | 2880 | 2880 | 2880 | 2880 | 0 |
| 256 | 20250415 | 140700 | 816158714 | 2880 | 2880 | 2880 | 2880 | 0 |
| 257 | 20250415 | 140600 | 816158714 | 2880 | 2880 | 2880 | 2880 | 0 |
| 258 | 20250415 | 140500 | 816158714 | 2880 | 2880 | 2880 | 2860 | 2676 |
| 259 | 20250415 | 140400 | 808501839 | 2880 | 2860 | 2880 | 2860 | 262 |
| 260 | 20250415 | 140300 | 807750279 | 2885 | 2885 | 2885 | 2885 | 0 |
| 261 | 20250415 | 140200 | 807750279 | 2885 | 2880 | 2885 | 2880 | 702 |
| 262 | 20250415 | 140100 | 805728514 | 2880 | 2865 | 2880 | 2865 | 2004 |
| 263 | 20250415 | 140000 | 799982009 | 2885 | 2885 | 2885 | 2885 | 0 |
| 264 | 20250415 | 135900 | 799982009 | 2885 | 2885 | 2885 | 2885 | 2 |
| 265 | 20250415 | 135800 | 799976239 | 2865 | 2870 | 2885 | 2865 | 4002 |
| 266 | 20250415 | 135700 | 788509994 | 2890 | 2890 | 2890 | 2890 | 3 |
| 267 | 20250415 | 135600 | 788501324 | 2865 | 2875 | 2875 | 2865 | 2828 |
| 268 | 20250415 | 135500 | 780378519 | 2890 | 2885 | 2895 | 2880 | 3071 |
| 269 | 20250415 | 135400 | 771530574 | 2895 | 2890 | 2895 | 2890 | 789 |
| 270 | 20250415 | 135300 | 769248919 | 2895 | 2895 | 2895 | 2895 | 0 |
| 271 | 20250415 | 135200 | 769248919 | 2895 | 2890 | 2895 | 2890 | 8517 |
| 272 | 20250415 | 135100 | 744602134 | 2890 | 2890 | 2890 | 2890 | 0 |
| 273 | 20250415 | 135000 | 744602134 | 2890 | 2890 | 2890 | 2875 | 12 |
| 274 | 20250415 | 134900 | 744567604 | 2890 | 2880 | 2890 | 2875 | 1497 |
| 275 | 20250415 | 134800 | 740256219 | 2895 | 2880 | 2895 | 2880 | 139 |
| 276 | 20250415 | 134700 | 739855479 | 2895 | 2885 | 2900 | 2885 | 1347 |
| 277 | 20250415 | 134600 | 735955919 | 2895 | 2890 | 2895 | 2880 | 515 |
| 278 | 20250415 | 134500 | 734467974 | 2895 | 2895 | 2895 | 2895 | 0 |
| 279 | 20250415 | 134400 | 734467974 | 2895 | 2885 | 2895 | 2885 | 51 |
| 280 | 20250415 | 134300 | 734320829 | 2895 | 2895 | 2895 | 2895 | 0 |
| 281 | 20250415 | 134200 | 734320829 | 2895 | 2895 | 2895 | 2895 | 525 |
| 282 | 20250415 | 134100 | 732800954 | 2895 | 2895 | 2895 | 2895 | 284 |
| 283 | 20250415 | 134000 | 731978774 | 2900 | 2900 | 2900 | 2900 | 0 |
| 284 | 20250415 | 133900 | 731978774 | 2900 | 2900 | 2900 | 2900 | 0 |
| 285 | 20250415 | 133800 | 731978774 | 2900 | 2900 | 2900 | 2900 | 30 |
| 286 | 20250415 | 133700 | 731891774 | 2900 | 2895 | 2900 | 2880 | 17 |
| 287 | 20250415 | 133600 | 731842699 | 2900 | 2905 | 2905 | 2885 | 931 |
| 288 | 20250415 | 133500 | 729153924 | 2880 | 2895 | 2900 | 2880 | 8546 |
| 289 | 20250415 | 133400 | 704380369 | 2890 | 2890 | 2890 | 2875 | 6471 |
| 290 | 20250415 | 133300 | 685681429 | 2890 | 2890 | 2890 | 2890 | 202 |
| 291 | 20250415 | 133200 | 685097649 | 2890 | 2875 | 2890 | 2875 | 201 |
| 292 | 20250415 | 133100 | 684519259 | 2890 | 2890 | 2890 | 2890 | 0 |
| 293 | 20250415 | 133000 | 684519259 | 2890 | 2890 | 2890 | 2890 | 0 |
| 294 | 20250415 | 132900 | 684519259 | 2890 | 2890 | 2890 | 2890 | 387 |
| 295 | 20250415 | 132800 | 683400829 | 2890 | 2890 | 2890 | 2890 | 1 |
| 296 | 20250415 | 132700 | 683397939 | 2890 | 2890 | 2890 | 2890 | 31 |
| 297 | 20250415 | 132600 | 683308349 | 2875 | 2885 | 2890 | 2875 | 292 |
| 298 | 20250415 | 132500 | 682466854 | 2890 | 2890 | 2890 | 2890 | 0 |
| 299 | 20250415 | 132400 | 682466854 | 2890 | 2890 | 2895 | 2885 | 360 |
| 300 | 20250415 | 132300 | 681426739 | 2890 | 2895 | 2895 | 2890 | 992 |
| 301 | 20250415 | 132200 | 678559849 | 2895 | 2875 | 2900 | 2875 | 35437 |
| 302 | 20250415 | 132100 | 576020989 | 2875 | 2877 | 2880 | 2875 | 370 |
| 303 | 20250415 | 132000 | 574957152 | 2880 | 2875 | 2880 | 2875 | 164 |
| 304 | 20250415 | 131900 | 574485647 | 2880 | 2870 | 2880 | 2870 | 451 |
| 305 | 20250415 | 131800 | 573188537 | 2880 | 2880 | 2880 | 2875 | 82 |
| 306 | 20250415 | 131700 | 572952777 | 2875 | 2875 | 2875 | 2875 | 10 |
| 307 | 20250415 | 131600 | 572924027 | 2880 | 2870 | 2880 | 2860 | 10335 |
| 308 | 20250415 | 131500 | 543184617 | 2870 | 2870 | 2870 | 2870 | 4 |
| 309 | 20250415 | 131400 | 543173137 | 2870 | 2865 | 2870 | 2865 | 82 |
| 310 | 20250415 | 131300 | 542938197 | 2875 | 2875 | 2875 | 2875 | 205 |
| 311 | 20250415 | 131200 | 542348822 | 2875 | 2870 | 2875 | 2870 | 2202 |
| 312 | 20250415 | 131100 | 536018322 | 2875 | 2875 | 2875 | 2875 | 457 |
| 313 | 20250415 | 131000 | 534704447 | 2875 | 2875 | 2875 | 2875 | 0 |
| 314 | 20250415 | 130900 | 534704447 | 2875 | 2875 | 2875 | 2855 | 2859 |
| 315 | 20250415 | 130800 | 526485022 | 2875 | 2870 | 2875 | 2870 | 189 |
| 316 | 20250415 | 130700 | 525942582 | 2870 | 2860 | 2870 | 2855 | 8051 |
| 317 | 20250415 | 130600 | 502872512 | 2865 | 2865 | 2870 | 2865 | 1442 |
| 318 | 20250415 | 130500 | 498740722 | 2870 | 2865 | 2870 | 2865 | 223 |
| 319 | 20250415 | 130400 | 498101822 | 2870 | 2870 | 2870 | 2870 | 0 |
| 320 | 20250415 | 130300 | 498101822 | 2870 | 2870 | 2870 | 2865 | 322 |
| 321 | 20250415 | 130200 | 497178182 | 2870 | 2865 | 2870 | 2865 | 336 |
| 322 | 20250415 | 130100 | 496215482 | 2870 | 2870 | 2870 | 2870 | 1 |
| 323 | 20250415 | 130000 | 496212612 | 2870 | 2870 | 2870 | 2870 | 0 |
| 324 | 20250415 | 125900 | 496212612 | 2870 | 2865 | 2870 | 2865 | 341 |
| 325 | 20250415 | 125800 | 495235402 | 2865 | 2865 | 2865 | 2865 | 0 |
| 326 | 20250415 | 125700 | 495235402 | 2865 | 2865 | 2865 | 2865 | 60 |
| 327 | 20250415 | 125600 | 495063502 | 2865 | 2865 | 2865 | 2865 | 0 |
| 328 | 20250415 | 125500 | 495063502 | 2865 | 2860 | 2865 | 2860 | 2001 |
| 329 | 20250415 | 125400 | 489340637 | 2870 | 2870 | 2870 | 2870 | 0 |
| 330 | 20250415 | 125300 | 489340637 | 2870 | 2870 | 2870 | 2870 | 0 |
| 331 | 20250415 | 125200 | 489340637 | 2870 | 2870 | 2870 | 2870 | 0 |
| 332 | 20250415 | 125100 | 489340637 | 2870 | 2860 | 2870 | 2860 | 149 |
| 333 | 20250415 | 125000 | 488914387 | 2860 | 2860 | 2860 | 2860 | 1902 |
| 334 | 20250415 | 124900 | 483474667 | 2870 | 2870 | 2870 | 2870 | 0 |
| 335 | 20250415 | 124800 | 483474667 | 2870 | 2870 | 2870 | 2870 | 0 |
| 336 | 20250415 | 124700 | 483474667 | 2870 | 2870 | 2870 | 2870 | 0 |
| 337 | 20250415 | 124600 | 483474667 | 2870 | 2870 | 2870 | 2870 | 28 |
| 338 | 20250415 | 124500 | 483394307 | 2870 | 2870 | 2870 | 2870 | 0 |
| 339 | 20250415 | 124400 | 483394307 | 2870 | 2870 | 2870 | 2870 | 0 |
| 340 | 20250415 | 124300 | 483394307 | 2870 | 2870 | 2870 | 2870 | 0 |
| 341 | 20250415 | 124200 | 483394307 | 2870 | 2870 | 2870 | 2870 | 200 |
| 342 | 20250415 | 124100 | 482820307 | 2870 | 2870 | 2870 | 2870 | 885 |
| 343 | 20250415 | 124000 | 480280357 | 2870 | 2870 | 2870 | 2870 | 4000 |
| 344 | 20250415 | 123900 | 468800357 | 2870 | 2860 | 2870 | 2845 | 11069 |
| 345 | 20250415 | 123800 | 437078047 | 2865 | 2860 | 2865 | 2860 | 2811 |
| 346 | 20250415 | 123700 | 429029137 | 2860 | 2860 | 2860 | 2860 | 0 |
| 347 | 20250415 | 123600 | 429029137 | 2860 | 2855 | 2860 | 2855 | 5 |
| 348 | 20250415 | 123500 | 429014857 | 2860 | 2860 | 2860 | 2860 | 0 |
| 349 | 20250415 | 123400 | 429014857 | 2860 | 2860 | 2860 | 2860 | 0 |
| 350 | 20250415 | 123300 | 429014857 | 2860 | 2855 | 2860 | 2855 | 204 |
| 351 | 20250415 | 123200 | 428432422 | 2860 | 2860 | 2860 | 2860 | 0 |
| 352 | 20250415 | 123100 | 428432422 | 2860 | 2860 | 2860 | 2860 | 37 |
| 353 | 20250415 | 123000 | 428326602 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20250415 | 122900 | 428326602 | 2860 | 2860 | 2860 | 2860 | 10 |
| 355 | 20250415 | 122800 | 428298002 | 2860 | 2855 | 2860 | 2855 | 1092 |
| 356 | 20250415 | 122700 | 425175887 | 2860 | 2855 | 2860 | 2855 | 9 |
| 357 | 20250415 | 122600 | 425150187 | 2860 | 2855 | 2860 | 2855 | 223 |
| 358 | 20250415 | 122500 | 424513407 | 2860 | 2855 | 2860 | 2855 | 270 |
| 359 | 20250415 | 122400 | 423742552 | 2860 | 2860 | 2860 | 2860 | 0 |
| 360 | 20250415 | 122300 | 423742552 | 2860 | 2860 | 2860 | 2860 | 1350 |
| 361 | 20250415 | 122200 | 419881552 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20250415 | 122100 | 419881552 | 2860 | 2855 | 2860 | 2855 | 272 |
| 363 | 20250415 | 122000 | 419104987 | 2860 | 2860 | 2860 | 2860 | 175 |
| 364 | 20250415 | 121900 | 418604487 | 2855 | 2860 | 2860 | 2855 | 4 |
| 365 | 20250415 | 121800 | 418593057 | 2860 | 2860 | 2860 | 2860 | 783 |
| 366 | 20250415 | 121700 | 416353677 | 2860 | 2860 | 2860 | 2860 | 1 |
| 367 | 20250415 | 121600 | 416350817 | 2855 | 2855 | 2855 | 2855 | 375 |
| 368 | 20250415 | 121500 | 415280192 | 2860 | 2855 | 2860 | 2855 | 178 |
| 369 | 20250415 | 121400 | 414771997 | 2850 | 2850 | 2850 | 2850 | 1 |
| 370 | 20250415 | 121300 | 414769147 | 2860 | 2860 | 2860 | 2860 | 0 |
| 371 | 20250415 | 121200 | 414769147 | 2860 | 2860 | 2860 | 2860 | 0 |
| 372 | 20250415 | 121100 | 414769147 | 2860 | 2850 | 2860 | 2850 | 4 |
| 373 | 20250415 | 121000 | 414757737 | 2860 | 2855 | 2860 | 2850 | 739 |
| 374 | 20250415 | 120900 | 412648952 | 2855 | 2850 | 2855 | 2850 | 70 |
| 375 | 20250415 | 120800 | 412449447 | 2860 | 2860 | 2860 | 2860 | 0 |
| 376 | 20250415 | 120700 | 412449447 | 2860 | 2850 | 2860 | 2850 | 2 |
| 377 | 20250415 | 120600 | 412443737 | 2860 | 2850 | 2860 | 2850 | 32 |
| 378 | 20250415 | 120500 | 412352522 | 2865 | 2865 | 2865 | 2865 | 0 |
| 379 | 20250415 | 120400 | 412352522 | 2865 | 2865 | 2865 | 2865 | 0 |
| 380 | 20250415 | 120300 | 412352522 | 2865 | 2855 | 2865 | 2850 | 2001 |
| 381 | 20250415 | 120200 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 382 | 20250415 | 120100 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 383 | 20250415 | 120000 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 384 | 20250415 | 115900 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 385 | 20250415 | 115800 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 386 | 20250415 | 115700 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 387 | 20250415 | 115600 | 406642922 | 2865 | 2865 | 2865 | 2865 | 0 |
| 388 | 20250415 | 115500 | 406642922 | 2865 | 2850 | 2865 | 2850 | 518 |
| 389 | 20250415 | 115400 | 405165632 | 2865 | 2865 | 2865 | 2865 | 0 |
| 390 | 20250415 | 115300 | 405165632 | 2865 | 2860 | 2865 | 2860 | 4 |
| 391 | 20250415 | 115200 | 405154187 | 2865 | 2860 | 2865 | 2860 | 588 |
| 392 | 20250415 | 115100 | 403472107 | 2860 | 2855 | 2860 | 2850 | 1797 |
| 393 | 20250415 | 115000 | 398341667 | 2865 | 2865 | 2865 | 2865 | 0 |
| 394 | 20250415 | 114900 | 398341667 | 2865 | 2865 | 2865 | 2865 | 0 |
| 395 | 20250415 | 114800 | 398341667 | 2865 | 2865 | 2865 | 2865 | 0 |
| 396 | 20250415 | 114700 | 398341667 | 2865 | 2865 | 2865 | 2865 | 1 |
| 397 | 20250415 | 114600 | 398338802 | 2865 | 2860 | 2865 | 2855 | 250 |
| 398 | 20250415 | 114500 | 397623797 | 2870 | 2865 | 2870 | 2865 | 47 |
| 399 | 20250415 | 114400 | 397488967 | 2865 | 2870 | 2870 | 2865 | 746 |
| 400 | 20250415 | 114300 | 395348062 | 2875 | 2875 | 2875 | 2875 | 0 |
| 401 | 20250415 | 114200 | 395348062 | 2875 | 2865 | 2875 | 2865 | 1044 |
| 402 | 20250415 | 114100 | 392350897 | 2865 | 2865 | 2865 | 2865 | 20 |
| 403 | 20250415 | 114000 | 392293597 | 2870 | 2865 | 2870 | 2865 | 1056 |
| 404 | 20250415 | 113900 | 389263377 | 2870 | 2870 | 2870 | 2870 | 0 |
| 405 | 20250415 | 113800 | 389263377 | 2870 | 2860 | 2870 | 2860 | 3221 |
| 406 | 20250415 | 113700 | 380041397 | 2860 | 2845 | 2860 | 2845 | 13848 |
| 407 | 20250415 | 113600 | 340488507 | 2850 | 2850 | 2850 | 2845 | 70 |
| 408 | 20250415 | 113500 | 340289287 | 2850 | 2855 | 2855 | 2850 | 279 |
| 409 | 20250415 | 113400 | 339492882 | 2855 | 2855 | 2855 | 2855 | 0 |
| 410 | 20250415 | 113300 | 339492882 | 2855 | 2850 | 2855 | 2850 | 3078 |
| 411 | 20250415 | 113200 | 330720192 | 2855 | 2855 | 2855 | 2850 | 1198 |
| 412 | 20250415 | 113100 | 327300102 | 2855 | 2855 | 2855 | 2855 | 131 |
| 413 | 20250415 | 113000 | 326926097 | 2855 | 2845 | 2855 | 2845 | 960 |
| 414 | 20250415 | 112900 | 324189602 | 2850 | 2845 | 2850 | 2845 | 101 |
| 415 | 20250415 | 112800 | 323902252 | 2850 | 2855 | 2855 | 2850 | 140 |
| 416 | 20250415 | 112700 | 323502802 | 2855 | 2855 | 2855 | 2855 | 3 |
| 417 | 20250415 | 112600 | 323494237 | 2855 | 2855 | 2855 | 2855 | 0 |
| 418 | 20250415 | 112500 | 323494237 | 2855 | 2855 | 2855 | 2855 | 0 |
| 419 | 20250415 | 112400 | 323494237 | 2855 | 2855 | 2855 | 2855 | 0 |
| 420 | 20250415 | 112300 | 323494237 | 2855 | 2855 | 2855 | 2855 | 0 |
| 421 | 20250415 | 112200 | 323494237 | 2855 | 2850 | 2855 | 2850 | 401 |
| 422 | 20250415 | 112100 | 322351382 | 2855 | 2855 | 2855 | 2855 | 0 |
| 423 | 20250415 | 112000 | 322351382 | 2855 | 2855 | 2855 | 2855 | 0 |
| 424 | 20250415 | 111900 | 322351382 | 2855 | 2855 | 2855 | 2855 | 18 |
| 425 | 20250415 | 111800 | 322299992 | 2855 | 2855 | 2855 | 2855 | 1171 |
| 426 | 20250415 | 111700 | 318956787 | 2855 | 2855 | 2855 | 2855 | 1 |
| 427 | 20250415 | 111600 | 318953932 | 2855 | 2855 | 2855 | 2850 | 421 |
| 428 | 20250415 | 111500 | 317752072 | 2855 | 2855 | 2855 | 2855 | 102 |
| 429 | 20250415 | 111400 | 317460862 | 2855 | 2850 | 2855 | 2850 | 1096 |
| 430 | 20250415 | 111300 | 314337257 | 2855 | 2852 | 2855 | 2852 | 674 |
| 431 | 20250415 | 111200 | 312413281 | 2852 | 2845 | 2855 | 2845 | 2766 |
| 432 | 20250415 | 111100 | 304529307 | 2850 | 2850 | 2850 | 2850 | 40 |
| 433 | 20250415 | 111000 | 304415307 | 2850 | 2850 | 2850 | 2850 | 0 |
| 434 | 20250415 | 110900 | 304415307 | 2850 | 2850 | 2850 | 2850 | 0 |
| 435 | 20250415 | 110800 | 304415307 | 2850 | 2845 | 2850 | 2845 | 1077 |
| 436 | 20250415 | 110700 | 301350857 | 2850 | 2850 | 2850 | 2850 | 0 |
| 437 | 20250415 | 110600 | 301350857 | 2850 | 2850 | 2850 | 2850 | 350 |
| 438 | 20250415 | 110500 | 300353357 | 2855 | 2855 | 2855 | 2855 | 0 |
| 439 | 20250415 | 110400 | 300353357 | 2855 | 2850 | 2855 | 2850 | 1011 |
| 440 | 20250415 | 110300 | 297472002 | 2850 | 2850 | 2850 | 2850 | 0 |
| 441 | 20250415 | 110200 | 297472002 | 2850 | 2845 | 2850 | 2845 | 301 |
| 442 | 20250415 | 110100 | 296615652 | 2850 | 2850 | 2850 | 2850 | 1 |
| 443 | 20250415 | 110000 | 296612802 | 2845 | 2850 | 2850 | 2845 | 204 |
| 444 | 20250415 | 105900 | 296032102 | 2850 | 2850 | 2850 | 2850 | 0 |
| 445 | 20250415 | 105800 | 296032102 | 2850 | 2845 | 2850 | 2845 | 282 |
| 446 | 20250415 | 105700 | 295228807 | 2845 | 2845 | 2845 | 2845 | 1119 |
| 447 | 20250415 | 105600 | 292045252 | 2850 | 2842 | 2850 | 2840 | 47 |
| 448 | 20250415 | 105500 | 291911552 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20250415 | 105400 | 291911552 | 2850 | 2850 | 2850 | 2850 | 0 |
| 450 | 20250415 | 105300 | 291911552 | 2850 | 2845 | 2850 | 2845 | 100 |
| 451 | 20250415 | 105200 | 291626727 | 2850 | 2850 | 2850 | 2840 | 2592 |
| 452 | 20250415 | 105100 | 284263002 | 2850 | 2845 | 2850 | 2845 | 391 |
| 453 | 20250415 | 105000 | 283150152 | 2850 | 2850 | 2850 | 2845 | 154 |
| 454 | 20250415 | 104900 | 282711792 | 2850 | 2850 | 2850 | 2850 | 0 |
| 455 | 20250415 | 104800 | 282711792 | 2850 | 2850 | 2850 | 2850 | 108 |
| 456 | 20250415 | 104700 | 282403992 | 2850 | 2845 | 2860 | 2845 | 4744 |
| 457 | 20250415 | 104600 | 268871027 | 2850 | 2850 | 2850 | 2850 | 1311 |
| 458 | 20250415 | 104500 | 265134677 | 2850 | 2850 | 2850 | 2850 | 0 |
| 459 | 20250415 | 104400 | 265134677 | 2850 | 2850 | 2850 | 2850 | 0 |
| 460 | 20250415 | 104300 | 265134677 | 2850 | 2850 | 2850 | 2850 | 0 |
| 461 | 20250415 | 104200 | 265134677 | 2850 | 2850 | 2850 | 2845 | 203 |
| 462 | 20250415 | 104100 | 264556377 | 2850 | 2850 | 2850 | 2845 | 339 |
| 463 | 20250415 | 104000 | 263590275 | 2850 | 2845 | 2850 | 2840 | 3978 |
| 464 | 20250415 | 103900 | 252270270 | 2845 | 2845 | 2845 | 2845 | 0 |
| 465 | 20250415 | 103800 | 252270270 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 466 | 20250415 | 103700 | 249425270 | 2845 | 2840 | 2845 | 2840 | 3354 |
| 467 | 20250415 | 103600 | 239899905 | 2840 | 2840 | 2840 | 2840 | 0 |
| 468 | 20250415 | 103500 | 239899905 | 2840 | 2835 | 2840 | 2835 | 151 |
| 469 | 20250415 | 103400 | 239471815 | 2835 | 2835 | 2835 | 2835 | 1 |
| 470 | 20250415 | 103300 | 239468980 | 2835 | 2835 | 2835 | 2835 | 1 |
| 471 | 20250415 | 103200 | 239466145 | 2840 | 2840 | 2840 | 2840 | 0 |
| 472 | 20250415 | 103100 | 239466145 | 2840 | 2840 | 2840 | 2840 | 0 |
| 473 | 20250415 | 103000 | 239466145 | 2840 | 2835 | 2840 | 2835 | 201 |
| 474 | 20250415 | 102900 | 238896305 | 2840 | 2835 | 2840 | 2835 | 1388 |
| 475 | 20250415 | 102800 | 234956765 | 2835 | 2835 | 2835 | 2835 | 10 |
| 476 | 20250415 | 102700 | 234928415 | 2835 | 2830 | 2835 | 2830 | 1599 |
| 477 | 20250415 | 102600 | 230403170 | 2835 | 2835 | 2835 | 2830 | 19 |
| 478 | 20250415 | 102500 | 230349345 | 2835 | 2835 | 2835 | 2835 | 15 |
| 479 | 20250415 | 102400 | 230306820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 480 | 20250415 | 102300 | 230306820 | 2835 | 2830 | 2835 | 2830 | 201 |
| 481 | 20250415 | 102200 | 229737985 | 2835 | 2830 | 2835 | 2830 | 564 |
| 482 | 20250415 | 102100 | 228141495 | 2835 | 2830 | 2835 | 2830 | 30 |
| 483 | 20250415 | 102000 | 228056590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 484 | 20250415 | 101900 | 228056590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 485 | 20250415 | 101800 | 228056590 | 2835 | 2835 | 2835 | 2835 | 0 |
| 486 | 20250415 | 101700 | 228056590 | 2835 | 2835 | 2835 | 2835 | 32 |
| 487 | 20250415 | 101600 | 227965870 | 2835 | 2835 | 2835 | 2835 | 50 |
| 488 | 20250415 | 101500 | 227824120 | 2835 | 2835 | 2835 | 2835 | 210 |
| 489 | 20250415 | 101400 | 227228770 | 2835 | 2835 | 2835 | 2835 | 0 |
| 490 | 20250415 | 101300 | 227228770 | 2835 | 2830 | 2835 | 2830 | 4 |
| 491 | 20250415 | 101200 | 227217445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 492 | 20250415 | 101100 | 227217445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 493 | 20250415 | 101000 | 227217445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 494 | 20250415 | 100900 | 227217445 | 2840 | 2840 | 2840 | 2840 | 0 |
| 495 | 20250415 | 100800 | 227217445 | 2840 | 2835 | 2840 | 2835 | 301 |
| 496 | 20250415 | 100700 | 226364105 | 2835 | 2830 | 2835 | 2830 | 4 |
| 497 | 20250415 | 100600 | 226352780 | 2840 | 2840 | 2840 | 2840 | 0 |
| 498 | 20250415 | 100500 | 226352780 | 2840 | 2835 | 2840 | 2835 | 37 |
| 499 | 20250415 | 100400 | 226247875 | 2840 | 2835 | 2840 | 2820 | 10137 |
| 500 | 20250415 | 100300 | 197607285 | 2840 | 2840 | 2840 | 2840 | 0 |
| 501 | 20250415 | 100200 | 197607285 | 2840 | 2840 | 2840 | 2840 | 802 |
| 502 | 20250415 | 100100 | 195329605 | 2840 | 2835 | 2840 | 2835 | 13 |
| 503 | 20250415 | 100000 | 195292745 | 2840 | 2840 | 2840 | 2840 | 0 |
| 504 | 20250415 | 095900 | 195292745 | 2840 | 2835 | 2840 | 2835 | 4 |
| 505 | 20250415 | 095800 | 195281400 | 2840 | 2840 | 2840 | 2840 | 0 |
| 506 | 20250415 | 095700 | 195281400 | 2840 | 2840 | 2840 | 2840 | 173 |
| 507 | 20250415 | 095600 | 194790080 | 2840 | 2840 | 2840 | 2835 | 83 |
| 508 | 20250415 | 095500 | 194554610 | 2840 | 2840 | 2840 | 2840 | 0 |
| 509 | 20250415 | 095400 | 194554610 | 2840 | 2835 | 2840 | 2835 | 315 |
| 510 | 20250415 | 095300 | 193661580 | 2840 | 2840 | 2840 | 2840 | 283 |
| 511 | 20250415 | 095200 | 192857860 | 2840 | 2840 | 2840 | 2835 | 4793 |
| 512 | 20250415 | 095100 | 179261230 | 2840 | 2830 | 2840 | 2830 | 2 |
| 513 | 20250415 | 095000 | 179255560 | 2840 | 2840 | 2840 | 2840 | 0 |
| 514 | 20250415 | 094900 | 179255560 | 2840 | 2830 | 2840 | 2830 | 26 |
| 515 | 20250415 | 094800 | 179181970 | 2840 | 2840 | 2840 | 2840 | 93 |
| 516 | 20250415 | 094700 | 178917850 | 2840 | 2835 | 2840 | 2835 | 21 |
| 517 | 20250415 | 094600 | 178858310 | 2840 | 2840 | 2840 | 2835 | 2102 |
| 518 | 20250415 | 094500 | 172898775 | 2840 | 2840 | 2840 | 2840 | 240 |
| 519 | 20250415 | 094400 | 172217175 | 2845 | 2835 | 2845 | 2835 | 19 |
| 520 | 20250415 | 094300 | 172163300 | 2845 | 2845 | 2845 | 2845 | 3 |
| 521 | 20250415 | 094200 | 172154765 | 2845 | 2840 | 2845 | 2835 | 68 |
| 522 | 20250415 | 094100 | 171961705 | 2840 | 2835 | 2840 | 2835 | 436 |
| 523 | 20250415 | 094000 | 170725290 | 2840 | 2840 | 2840 | 2840 | 73 |
| 524 | 20250415 | 093900 | 170517970 | 2840 | 2840 | 2840 | 2840 | 0 |
| 525 | 20250415 | 093800 | 170517970 | 2840 | 2835 | 2840 | 2835 | 40 |
| 526 | 20250415 | 093700 | 170404565 | 2835 | 2835 | 2835 | 2835 | 352 |
| 527 | 20250415 | 093600 | 169406645 | 2835 | 2840 | 2840 | 2835 | 110 |
| 528 | 20250415 | 093500 | 169094790 | 2840 | 2835 | 2840 | 2830 | 66 |
| 529 | 20250415 | 093400 | 168907470 | 2840 | 2840 | 2845 | 2840 | 2229 |
| 530 | 20250415 | 093300 | 162577105 | 2845 | 2840 | 2845 | 2840 | 1383 |
| 531 | 20250415 | 093200 | 158647880 | 2840 | 2840 | 2840 | 2835 | 4150 |
| 532 | 20250415 | 093100 | 146881880 | 2840 | 2845 | 2845 | 2840 | 3182 |
| 533 | 20250415 | 093000 | 137843980 | 2845 | 2845 | 2845 | 2845 | 110 |
| 534 | 20250415 | 092900 | 137531030 | 2845 | 2845 | 2845 | 2845 | 610 |
| 535 | 20250415 | 092800 | 135795580 | 2842 | 2842 | 2842 | 2842 | 100 |
| 536 | 20250415 | 092700 | 135511380 | 2845 | 2842 | 2845 | 2842 | 803 |
| 537 | 20250415 | 092600 | 133227295 | 2845 | 2835 | 2845 | 2835 | 4214 |
| 538 | 20250415 | 092500 | 121258550 | 2840 | 2840 | 2840 | 2840 | 0 |
| 539 | 20250415 | 092400 | 121258550 | 2840 | 2835 | 2840 | 2835 | 222 |
| 540 | 20250415 | 092300 | 120629000 | 2840 | 2840 | 2840 | 2840 | 0 |
| 541 | 20250415 | 092200 | 120629000 | 2840 | 2840 | 2840 | 2840 | 197 |
| 542 | 20250415 | 092100 | 120069520 | 2840 | 2830 | 2845 | 2825 | 3899 |
| 543 | 20250415 | 092000 | 109041540 | 2845 | 2840 | 2845 | 2840 | 545 |
| 544 | 20250415 | 091900 | 107493515 | 2840 | 2835 | 2840 | 2835 | 3815 |
| 545 | 20250415 | 091800 | 96677065 | 2835 | 2830 | 2835 | 2830 | 4034 |
| 546 | 20250415 | 091700 | 85260190 | 2830 | 2820 | 2830 | 2815 | 2990 |
| 547 | 20250415 | 091600 | 76833680 | 2830 | 2825 | 2830 | 2825 | 364 |
| 548 | 20250415 | 091500 | 75803575 | 2825 | 2825 | 2825 | 2825 | 67 |
| 549 | 20250415 | 091400 | 75614300 | 2825 | 2825 | 2825 | 2825 | 778 |
| 550 | 20250415 | 091300 | 73416450 | 2830 | 2830 | 2830 | 2815 | 5499 |
| 551 | 20250415 | 091200 | 57935390 | 2830 | 2830 | 2830 | 2820 | 55 |
| 552 | 20250415 | 091100 | 57780255 | 2830 | 2825 | 2830 | 2820 | 182 |
| 553 | 20250415 | 091000 | 57266120 | 2835 | 2820 | 2835 | 2820 | 503 |
| 554 | 20250415 | 090900 | 55847630 | 2835 | 2825 | 2835 | 2820 | 1400 |
| 555 | 20250415 | 090800 | 51889645 | 2835 | 2825 | 2835 | 2825 | 201 |
| 556 | 20250415 | 090700 | 51321810 | 2835 | 2840 | 2840 | 2825 | 708 |
| 557 | 20250415 | 090600 | 49320905 | 2840 | 2830 | 2840 | 2830 | 3029 |
| 558 | 20250415 | 090500 | 40735665 | 2830 | 2820 | 2830 | 2815 | 5296 |
| 559 | 20250415 | 090400 | 25820320 | 2830 | 2820 | 2830 | 2815 | 1690 |
| 560 | 20250415 | 090300 | 21053800 | 2830 | 2820 | 2830 | 2820 | 4 |
| 561 | 20250415 | 090200 | 21042510 | 2830 | 2820 | 2830 | 2820 | 1609 |
| 562 | 20250415 | 090100 | 16499750 | 2830 | 2820 | 2830 | 2820 | 1475 |
| 563 | 20250415 | 090000 | 12340240 | 2830 | 2830 | 2830 | 2830 | 4216 |