29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 185400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 3 | 20250415 | 185300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20250415 | 185200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20250415 | 185100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20250415 | 185000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20250415 | 184900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20250415 | 184800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20250415 | 184700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20250415 | 184600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20250415 | 184500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20250415 | 184400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20250415 | 184300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20250415 | 184200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20250415 | 184100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20250415 | 184000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20250415 | 183900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20250415 | 183800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20250415 | 183700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20250415 | 183600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20250415 | 183500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20250415 | 183400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20250415 | 183300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20250415 | 183200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20250415 | 183100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20250415 | 183000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20250415 | 182900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20250415 | 182800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20250415 | 182700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20250415 | 182600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20250415 | 182500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20250415 | 182400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 33 | 20250415 | 182300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20250415 | 182200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20250415 | 182100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20250415 | 182000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20250415 | 181900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20250415 | 181800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20250415 | 181700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20250415 | 181600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20250415 | 181500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20250415 | 181400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20250415 | 181300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20250415 | 181200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20250415 | 181100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20250415 | 181000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20250415 | 180900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20250415 | 180800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20250415 | 180700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20250415 | 180600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20250415 | 180500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20250415 | 180400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20250415 | 180300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20250415 | 180200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20250415 | 180100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20250415 | 180000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20250415 | 175900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20250415 | 175800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20250415 | 175700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20250415 | 175600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20250415 | 175500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20250415 | 175400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 63 | 20250415 | 175300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20250415 | 175200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20250415 | 175100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20250415 | 175000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20250415 | 174900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20250415 | 174800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20250415 | 174700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20250415 | 174600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20250415 | 174500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20250415 | 174400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20250415 | 174300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20250415 | 174200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20250415 | 174100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20250415 | 174000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20250415 | 173900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20250415 | 173800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20250415 | 173700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20250415 | 173600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20250415 | 173500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20250415 | 173400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20250415 | 173300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20250415 | 173200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20250415 | 173100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20250415 | 173000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20250415 | 172900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20250415 | 172800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20250415 | 172700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20250415 | 172600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20250415 | 172500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20250415 | 172400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 93 | 20250415 | 172300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20250415 | 172200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20250415 | 172100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20250415 | 172000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20250415 | 171900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20250415 | 171800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20250415 | 171700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20250415 | 171600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20250415 | 171500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20250415 | 171400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20250415 | 171300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20250415 | 171200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20250415 | 171100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20250415 | 171000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20250415 | 170900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20250415 | 170800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20250415 | 170700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20250415 | 170600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20250415 | 170500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20250415 | 170400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20250415 | 170300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20250415 | 170200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20250415 | 170100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20250415 | 170000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20250415 | 165900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20250415 | 165800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20250415 | 165700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20250415 | 165600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20250415 | 165500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20250415 | 165400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 123 | 20250415 | 165300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20250415 | 165200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20250415 | 165100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20250415 | 165000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20250415 | 164900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20250415 | 164800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20250415 | 164700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20250415 | 164600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20250415 | 164500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20250415 | 164400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20250415 | 164300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20250415 | 164200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20250415 | 164100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20250415 | 164000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20250415 | 163900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20250415 | 163800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20250415 | 163700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20250415 | 163600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20250415 | 163500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20250415 | 163400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20250415 | 163300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20250415 | 163200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20250415 | 163100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20250415 | 163000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20250415 | 162900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20250415 | 162800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20250415 | 162700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20250415 | 162600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20250415 | 162500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20250415 | 162400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 153 | 20250415 | 162300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20250415 | 162200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20250415 | 162100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20250415 | 162000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20250415 | 161900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20250415 | 161800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20250415 | 161700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20250415 | 161600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20250415 | 161500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20250415 | 161400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20250415 | 161300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20250415 | 161200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20250415 | 161100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20250415 | 161000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20250415 | 160900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20250415 | 160800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20250415 | 160700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20250415 | 160600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20250415 | 160500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20250415 | 160400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20250415 | 160300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20250415 | 160200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20250415 | 160100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20250415 | 160000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20250415 | 155900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20250415 | 155800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20250415 | 155700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20250415 | 155600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20250415 | 155500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20250415 | 155400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 183 | 20250415 | 155300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20250415 | 155200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20250415 | 155100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20250415 | 155000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20250415 | 154900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20250415 | 154800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20250415 | 154700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20250415 | 154600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20250415 | 154500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20250415 | 154400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20250415 | 154300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20250415 | 154200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20250415 | 154100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20250415 | 154000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 197 | 20250415 | 153900 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20250415 | 153800 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20250415 | 153700 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20250415 | 153600 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20250415 | 153500 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20250415 | 153400 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20250415 | 153300 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20250415 | 153200 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20250415 | 153100 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20250415 | 153000 | 1097518940 | 8720 | 8720 | 8720 | 8720 | 3606 |
| 207 | 20250415 | 152900 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20250415 | 152800 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20250415 | 152700 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20250415 | 152600 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20250415 | 152500 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20250415 | 152400 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 213 | 20250415 | 152300 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20250415 | 152200 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20250415 | 152100 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 216 | 20250415 | 152000 | 1066074620 | 8710 | 8710 | 8710 | 8710 | 0 |
| 217 | 20250415 | 151900 | 1066074620 | 8710 | 8730 | 8730 | 8710 | 177 |
| 218 | 20250415 | 151800 | 1064530930 | 8730 | 8730 | 8740 | 8720 | 75 |
| 219 | 20250415 | 151700 | 1063876230 | 8730 | 8710 | 8730 | 8710 | 154 |
| 220 | 20250415 | 151600 | 1062531990 | 8710 | 8720 | 8740 | 8710 | 591 |
| 221 | 20250415 | 151500 | 1057377710 | 8730 | 8720 | 8730 | 8710 | 1178 |
| 222 | 20250415 | 151400 | 1047101710 | 8720 | 8740 | 8740 | 8720 | 839 |
| 223 | 20250415 | 151300 | 1039774120 | 8740 | 8750 | 8750 | 8720 | 171 |
| 224 | 20250415 | 151200 | 1038279170 | 8720 | 8730 | 8730 | 8720 | 387 |
| 225 | 20250415 | 151100 | 1034900690 | 8730 | 8770 | 8770 | 8730 | 885 |
| 226 | 20250415 | 151000 | 1027162090 | 8770 | 8760 | 8770 | 8750 | 101 |
| 227 | 20250415 | 150900 | 1026278210 | 8760 | 8760 | 8770 | 8750 | 1142 |
| 228 | 20250415 | 150800 | 1016274640 | 8750 | 8750 | 8750 | 8750 | 245 |
| 229 | 20250415 | 150700 | 1014130890 | 8760 | 8770 | 8770 | 8760 | 330 |
| 230 | 20250415 | 150600 | 1011239990 | 8780 | 8780 | 8780 | 8780 | 75 |
| 231 | 20250415 | 150500 | 1010581490 | 8780 | 8780 | 8780 | 8780 | 816 |
| 232 | 20250415 | 150400 | 1003417010 | 8790 | 8780 | 8790 | 8780 | 650 |
| 233 | 20250415 | 150300 | 997706790 | 8760 | 8770 | 8780 | 8740 | 1589 |
| 234 | 20250415 | 150200 | 983788260 | 8770 | 8780 | 8780 | 8770 | 721 |
| 235 | 20250415 | 150100 | 977465070 | 8770 | 8770 | 8770 | 8770 | 756 |
| 236 | 20250415 | 150000 | 970834950 | 8750 | 8780 | 8780 | 8750 | 836 |
| 237 | 20250415 | 145900 | 963513060 | 8770 | 8780 | 8780 | 8760 | 62 |
| 238 | 20250415 | 145800 | 962969290 | 8770 | 8780 | 8780 | 8770 | 1303 |
| 239 | 20250415 | 145700 | 951535110 | 8790 | 8790 | 8790 | 8790 | 0 |
| 240 | 20250415 | 145600 | 951535110 | 8790 | 8790 | 8790 | 8790 | 101 |
| 241 | 20250415 | 145500 | 950647320 | 8790 | 8790 | 8790 | 8790 | 0 |
| 242 | 20250415 | 145400 | 950647320 | 8790 | 8790 | 8790 | 8790 | 30 |
| 243 | 20250415 | 145300 | 950383620 | 8790 | 8790 | 8790 | 8790 | 0 |
| 244 | 20250415 | 145200 | 950383620 | 8790 | 8790 | 8790 | 8790 | 90 |
| 245 | 20250415 | 145100 | 949592520 | 8790 | 8800 | 8800 | 8790 | 410 |
| 246 | 20250415 | 145000 | 945987740 | 8800 | 8800 | 8800 | 8800 | 741 |
| 247 | 20250415 | 144900 | 939466940 | 8800 | 8780 | 8800 | 8780 | 1184 |
| 248 | 20250415 | 144800 | 929048860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 249 | 20250415 | 144700 | 929048860 | 8790 | 8790 | 8790 | 8790 | 15 |
| 250 | 20250415 | 144600 | 928917010 | 8790 | 8790 | 8790 | 8790 | 265 |
| 251 | 20250415 | 144500 | 926587660 | 8800 | 8800 | 8800 | 8800 | 1 |
| 252 | 20250415 | 144400 | 926578860 | 8790 | 8800 | 8800 | 8790 | 30 |
| 253 | 20250415 | 144300 | 926315150 | 8790 | 8810 | 8810 | 8790 | 76 |
| 254 | 20250415 | 144200 | 925645610 | 8810 | 8810 | 8810 | 8810 | 152 |
| 255 | 20250415 | 144100 | 924306490 | 8800 | 8800 | 8800 | 8800 | 110 |
| 256 | 20250415 | 144000 | 923338490 | 8780 | 8780 | 8780 | 8780 | 50 |
| 257 | 20250415 | 143900 | 922899490 | 8780 | 8800 | 8800 | 8780 | 185 |
| 258 | 20250415 | 143800 | 921272930 | 8800 | 8800 | 8800 | 8800 | 134 |
| 259 | 20250415 | 143700 | 920093730 | 8780 | 8780 | 8780 | 8780 | 60 |
| 260 | 20250415 | 143600 | 919566930 | 8780 | 8780 | 8780 | 8780 | 60 |
| 261 | 20250415 | 143500 | 919040130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 262 | 20250415 | 143400 | 919040130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 263 | 20250415 | 143300 | 919040130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 264 | 20250415 | 143200 | 919040130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 265 | 20250415 | 143100 | 919040130 | 8780 | 8780 | 8780 | 8780 | 77 |
| 266 | 20250415 | 143000 | 918364070 | 8800 | 8800 | 8800 | 8800 | 0 |
| 267 | 20250415 | 142900 | 918364070 | 8800 | 8800 | 8800 | 8800 | 209 |
| 268 | 20250415 | 142800 | 916524870 | 8810 | 8810 | 8810 | 8810 | 134 |
| 269 | 20250415 | 142700 | 915344330 | 8810 | 8810 | 8810 | 8810 | 23 |
| 270 | 20250415 | 142600 | 915141700 | 8810 | 8810 | 8810 | 8800 | 80 |
| 271 | 20250415 | 142500 | 914436930 | 8810 | 8810 | 8810 | 8810 | 30 |
| 272 | 20250415 | 142400 | 914172630 | 8810 | 8820 | 8820 | 8810 | 150 |
| 273 | 20250415 | 142300 | 912849930 | 8830 | 8830 | 8830 | 8830 | 166 |
| 274 | 20250415 | 142200 | 911384150 | 8830 | 8830 | 8830 | 8830 | 92 |
| 275 | 20250415 | 142100 | 910571790 | 8820 | 8810 | 8820 | 8810 | 132 |
| 276 | 20250415 | 142000 | 909407870 | 8800 | 8790 | 8800 | 8790 | 197 |
| 277 | 20250415 | 141900 | 907676060 | 8790 | 8790 | 8790 | 8790 | 12 |
| 278 | 20250415 | 141800 | 907570580 | 8790 | 8800 | 8800 | 8780 | 1088 |
| 279 | 20250415 | 141700 | 897996210 | 8770 | 8770 | 8770 | 8770 | 0 |
| 280 | 20250415 | 141600 | 897996210 | 8770 | 8770 | 8770 | 8770 | 0 |
| 281 | 20250415 | 141500 | 897996210 | 8770 | 8770 | 8770 | 8770 | 70 |
| 282 | 20250415 | 141400 | 897382310 | 8790 | 8780 | 8790 | 8780 | 517 |
| 283 | 20250415 | 141300 | 892839460 | 8780 | 8780 | 8780 | 8780 | 0 |
| 284 | 20250415 | 141200 | 892839460 | 8780 | 8780 | 8780 | 8780 | 5 |
| 285 | 20250415 | 141100 | 892795560 | 8770 | 8770 | 8770 | 8770 | 0 |
| 286 | 20250415 | 141000 | 892795560 | 8770 | 8770 | 8770 | 8770 | 198 |
| 287 | 20250415 | 140900 | 891059100 | 8780 | 8780 | 8780 | 8780 | 0 |
| 288 | 20250415 | 140800 | 891059100 | 8780 | 8780 | 8780 | 8780 | 0 |
| 289 | 20250415 | 140700 | 891059100 | 8780 | 8780 | 8780 | 8780 | 123 |
| 290 | 20250415 | 140600 | 889979160 | 8790 | 8790 | 8790 | 8790 | 100 |
| 291 | 20250415 | 140500 | 889100160 | 8790 | 8770 | 8790 | 8770 | 42 |
| 292 | 20250415 | 140400 | 888731020 | 8770 | 8770 | 8770 | 8770 | 19 |
| 293 | 20250415 | 140300 | 888564390 | 8770 | 8770 | 8770 | 8770 | 0 |
| 294 | 20250415 | 140200 | 888564390 | 8770 | 8770 | 8770 | 8770 | 25 |
| 295 | 20250415 | 140100 | 888345140 | 8770 | 8780 | 8780 | 8770 | 197 |
| 296 | 20250415 | 140000 | 886615860 | 8780 | 8780 | 8780 | 8780 | 0 |
| 297 | 20250415 | 135900 | 886615860 | 8780 | 8780 | 8780 | 8780 | 835 |
| 298 | 20250415 | 135800 | 879284560 | 8780 | 8780 | 8780 | 8780 | 835 |
| 299 | 20250415 | 135700 | 871953260 | 8760 | 8760 | 8760 | 8760 | 6714 |
| 300 | 20250415 | 135600 | 813138620 | 8770 | 8770 | 8770 | 8770 | 86 |
| 301 | 20250415 | 135500 | 812384400 | 8770 | 8770 | 8770 | 8770 | 9 |
| 302 | 20250415 | 135400 | 812305470 | 8780 | 8780 | 8780 | 8780 | 0 |
| 303 | 20250415 | 135300 | 812305470 | 8780 | 8780 | 8780 | 8780 | 0 |
| 304 | 20250415 | 135200 | 812305470 | 8780 | 8780 | 8780 | 8780 | 0 |
| 305 | 20250415 | 135100 | 812305470 | 8780 | 8780 | 8780 | 8780 | 610 |
| 306 | 20250415 | 135000 | 806949670 | 8780 | 8790 | 8790 | 8780 | 399 |
| 307 | 20250415 | 134900 | 803446440 | 8800 | 8790 | 8800 | 8770 | 2194 |
| 308 | 20250415 | 134800 | 784160860 | 8800 | 8800 | 8800 | 8800 | 656 |
| 309 | 20250415 | 134700 | 778388060 | 8810 | 8810 | 8810 | 8810 | 0 |
| 310 | 20250415 | 134600 | 778388060 | 8810 | 8830 | 8830 | 8810 | 202 |
| 311 | 20250415 | 134500 | 776605980 | 8830 | 8830 | 8830 | 8830 | 1 |
| 312 | 20250415 | 134400 | 776597150 | 8810 | 8820 | 8820 | 8810 | 320 |
| 313 | 20250415 | 134300 | 773777750 | 8800 | 8810 | 8810 | 8800 | 51 |
| 314 | 20250415 | 134200 | 773328450 | 8830 | 8820 | 8830 | 8820 | 122 |
| 315 | 20250415 | 134100 | 772252390 | 8800 | 8800 | 8800 | 8800 | 217 |
| 316 | 20250415 | 134000 | 770342790 | 8800 | 8800 | 8800 | 8800 | 140 |
| 317 | 20250415 | 133900 | 769110790 | 8800 | 8830 | 8840 | 8800 | 1845 |
| 318 | 20250415 | 133800 | 752832340 | 8840 | 8810 | 8840 | 8810 | 475 |
| 319 | 20250415 | 133700 | 748637840 | 8810 | 8840 | 8840 | 8810 | 4265 |
| 320 | 20250415 | 133600 | 710999990 | 8830 | 8820 | 8830 | 8820 | 1027 |
| 321 | 20250415 | 133500 | 701937100 | 8810 | 8810 | 8810 | 8810 | 120 |
| 322 | 20250415 | 133400 | 700879900 | 8800 | 8800 | 8800 | 8800 | 299 |
| 323 | 20250415 | 133300 | 698248700 | 8790 | 8790 | 8800 | 8790 | 294 |
| 324 | 20250415 | 133200 | 695661520 | 8800 | 8800 | 8800 | 8780 | 329 |
| 325 | 20250415 | 133100 | 692768370 | 8790 | 8790 | 8790 | 8790 | 412 |
| 326 | 20250415 | 133000 | 689146890 | 8790 | 8790 | 8790 | 8790 | 12 |
| 327 | 20250415 | 132900 | 689041410 | 8790 | 8790 | 8790 | 8790 | 6 |
| 328 | 20250415 | 132800 | 688988670 | 8790 | 8790 | 8790 | 8790 | 100 |
| 329 | 20250415 | 132700 | 688109670 | 8780 | 8780 | 8780 | 8780 | 13 |
| 330 | 20250415 | 132600 | 687995530 | 8790 | 8790 | 8790 | 8790 | 0 |
| 331 | 20250415 | 132500 | 687995530 | 8790 | 8790 | 8790 | 8790 | 1 |
| 332 | 20250415 | 132400 | 687986740 | 8790 | 8790 | 8790 | 8790 | 0 |
| 333 | 20250415 | 132300 | 687986740 | 8790 | 8790 | 8790 | 8790 | 0 |
| 334 | 20250415 | 132200 | 687986740 | 8790 | 8780 | 8790 | 8780 | 667 |
| 335 | 20250415 | 132100 | 682126940 | 8780 | 8770 | 8790 | 8770 | 864 |
| 336 | 20250415 | 132000 | 674539520 | 8770 | 8770 | 8770 | 8770 | 3 |
| 337 | 20250415 | 131900 | 674513210 | 8780 | 8780 | 8780 | 8780 | 0 |
| 338 | 20250415 | 131800 | 674513210 | 8780 | 8760 | 8780 | 8740 | 428 |
| 339 | 20250415 | 131700 | 670771040 | 8780 | 8780 | 8780 | 8780 | 0 |
| 340 | 20250415 | 131600 | 670771040 | 8780 | 8760 | 8780 | 8750 | 452 |
| 341 | 20250415 | 131500 | 666813740 | 8780 | 8780 | 8780 | 8780 | 0 |
| 342 | 20250415 | 131400 | 666813740 | 8780 | 8780 | 8780 | 8780 | 93 |
| 343 | 20250415 | 131300 | 665997200 | 8790 | 8780 | 8790 | 8780 | 492 |
| 344 | 20250415 | 131200 | 661677420 | 8780 | 8780 | 8780 | 8780 | 112 |
| 345 | 20250415 | 131100 | 660694060 | 8790 | 8790 | 8790 | 8790 | 0 |
| 346 | 20250415 | 131000 | 660694060 | 8790 | 8780 | 8790 | 8780 | 318 |
| 347 | 20250415 | 130900 | 657899940 | 8790 | 8790 | 8790 | 8790 | 0 |
| 348 | 20250415 | 130800 | 657899940 | 8790 | 8790 | 8790 | 8790 | 0 |
| 349 | 20250415 | 130700 | 657899940 | 8790 | 8790 | 8790 | 8790 | 0 |
| 350 | 20250415 | 130600 | 657899940 | 8790 | 8750 | 8790 | 8750 | 2002 |
| 351 | 20250415 | 130500 | 640322750 | 8750 | 8750 | 8750 | 8750 | 56 |
| 352 | 20250415 | 130400 | 639832750 | 8750 | 8750 | 8750 | 8750 | 106 |
| 353 | 20250415 | 130300 | 638905250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 354 | 20250415 | 130200 | 638905250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 355 | 20250415 | 130100 | 638905250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 356 | 20250415 | 130000 | 638905250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 357 | 20250415 | 125900 | 638905250 | 8750 | 8760 | 8760 | 8750 | 40 |
| 358 | 20250415 | 125800 | 638555150 | 8750 | 8750 | 8750 | 8750 | 0 |
| 359 | 20250415 | 125700 | 638555150 | 8750 | 8750 | 8750 | 8750 | 0 |
| 360 | 20250415 | 125600 | 638555150 | 8750 | 8750 | 8750 | 8750 | 5 |
| 361 | 20250415 | 125500 | 638511400 | 8750 | 8750 | 8750 | 8750 | 9 |
| 362 | 20250415 | 125400 | 638432650 | 8750 | 8750 | 8750 | 8750 | 477 |
| 363 | 20250415 | 125300 | 634258900 | 8760 | 8760 | 8760 | 8760 | 0 |
| 364 | 20250415 | 125200 | 634258900 | 8760 | 8760 | 8760 | 8760 | 442 |
| 365 | 20250415 | 125100 | 630386980 | 8750 | 8750 | 8750 | 8750 | 120 |
| 366 | 20250415 | 125000 | 629336980 | 8750 | 8750 | 8760 | 8750 | 901 |
| 367 | 20250415 | 124900 | 621453210 | 8740 | 8740 | 8740 | 8740 | 1 |
| 368 | 20250415 | 124800 | 621444470 | 8740 | 8740 | 8740 | 8740 | 69 |
| 369 | 20250415 | 124700 | 620841410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 370 | 20250415 | 124600 | 620841410 | 8750 | 8750 | 8750 | 8750 | 700 |
| 371 | 20250415 | 124500 | 614716410 | 8760 | 8760 | 8760 | 8760 | 200 |
| 372 | 20250415 | 124400 | 612964410 | 8750 | 8750 | 8750 | 8750 | 1000 |
| 373 | 20250415 | 124300 | 604214410 | 8750 | 8750 | 8750 | 8750 | 82 |
| 374 | 20250415 | 124200 | 603496910 | 8760 | 8760 | 8760 | 8760 | 0 |
| 375 | 20250415 | 124100 | 603496910 | 8760 | 8760 | 8760 | 8760 | 0 |
| 376 | 20250415 | 124000 | 603496910 | 8760 | 8760 | 8760 | 8760 | 76 |
| 377 | 20250415 | 123900 | 602831150 | 8760 | 8750 | 8760 | 8740 | 152 |
| 378 | 20250415 | 123800 | 601501620 | 8740 | 8740 | 8740 | 8740 | 2 |
| 379 | 20250415 | 123700 | 601484140 | 8740 | 8740 | 8740 | 8740 | 1 |
| 380 | 20250415 | 123600 | 601475400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 381 | 20250415 | 123500 | 601475400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 382 | 20250415 | 123400 | 601475400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 383 | 20250415 | 123300 | 601475400 | 8760 | 8750 | 8760 | 8750 | 2 |
| 384 | 20250415 | 123200 | 601457890 | 8740 | 8740 | 8740 | 8740 | 534 |
| 385 | 20250415 | 123100 | 596790730 | 8720 | 8720 | 8720 | 8720 | 9 |
| 386 | 20250415 | 123000 | 596712250 | 8720 | 8720 | 8720 | 8720 | 600 |
| 387 | 20250415 | 122900 | 591480250 | 8760 | 8750 | 8760 | 8750 | 50 |
| 388 | 20250415 | 122800 | 591042560 | 8740 | 8720 | 8740 | 8720 | 163 |
| 389 | 20250415 | 122700 | 589618140 | 8720 | 8720 | 8720 | 8720 | 15 |
| 390 | 20250415 | 122600 | 589487340 | 8740 | 8740 | 8740 | 8740 | 2 |
| 391 | 20250415 | 122500 | 589469860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 392 | 20250415 | 122400 | 589469860 | 8730 | 8730 | 8730 | 8730 | 379 |
| 393 | 20250415 | 122300 | 586161190 | 8730 | 8730 | 8730 | 8730 | 17 |
| 394 | 20250415 | 122200 | 586012780 | 8730 | 8730 | 8730 | 8730 | 0 |
| 395 | 20250415 | 122100 | 586012780 | 8730 | 8730 | 8730 | 8730 | 50 |
| 396 | 20250415 | 122000 | 585576280 | 8730 | 8730 | 8730 | 8730 | 5 |
| 397 | 20250415 | 121900 | 585532630 | 8730 | 8730 | 8730 | 8730 | 118 |
| 398 | 20250415 | 121800 | 584502490 | 8730 | 8730 | 8730 | 8720 | 10 |
| 399 | 20250415 | 121700 | 584415240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 400 | 20250415 | 121600 | 584415240 | 8710 | 8710 | 8710 | 8710 | 0 |
| 401 | 20250415 | 121500 | 584415240 | 8710 | 8710 | 8710 | 8710 | 5 |
| 402 | 20250415 | 121400 | 584371690 | 8710 | 8720 | 8720 | 8710 | 795 |
| 403 | 20250415 | 121300 | 577444650 | 8720 | 8720 | 8720 | 8720 | 167 |
| 404 | 20250415 | 121200 | 575988410 | 8740 | 8740 | 8740 | 8740 | 1 |
| 405 | 20250415 | 121100 | 575979670 | 8730 | 8730 | 8730 | 8730 | 0 |
| 406 | 20250415 | 121000 | 575979670 | 8730 | 8730 | 8730 | 8730 | 51 |
| 407 | 20250415 | 120900 | 575534440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 408 | 20250415 | 120800 | 575534440 | 8740 | 8730 | 8740 | 8720 | 52 |
| 409 | 20250415 | 120700 | 575080970 | 8730 | 8730 | 8730 | 8730 | 100 |
| 410 | 20250415 | 120600 | 574207970 | 8740 | 8740 | 8740 | 8740 | 50 |
| 411 | 20250415 | 120500 | 573770970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 412 | 20250415 | 120400 | 573770970 | 8730 | 8730 | 8730 | 8730 | 830 |
| 413 | 20250415 | 120300 | 566525070 | 8730 | 8730 | 8730 | 8730 | 1 |
| 414 | 20250415 | 120200 | 566516340 | 8770 | 8730 | 8770 | 8730 | 99 |
| 415 | 20250415 | 120100 | 565652030 | 8740 | 8770 | 8770 | 8740 | 28 |
| 416 | 20250415 | 120000 | 565407280 | 8730 | 8760 | 8770 | 8730 | 29 |
| 417 | 20250415 | 115900 | 565153840 | 8740 | 8740 | 8740 | 8740 | 0 |
| 418 | 20250415 | 115800 | 565153840 | 8740 | 8740 | 8740 | 8740 | 452 |
| 419 | 20250415 | 115700 | 561203360 | 8750 | 8750 | 8750 | 8750 | 0 |
| 420 | 20250415 | 115600 | 561203360 | 8750 | 8750 | 8750 | 8750 | 1 |
| 421 | 20250415 | 115500 | 561194610 | 8730 | 8730 | 8730 | 8730 | 44 |
| 422 | 20250415 | 115400 | 560810490 | 8760 | 8740 | 8760 | 8740 | 360 |
| 423 | 20250415 | 115300 | 557664070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 424 | 20250415 | 115200 | 557664070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 425 | 20250415 | 115100 | 557664070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 426 | 20250415 | 115000 | 557664070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 427 | 20250415 | 114900 | 557664070 | 8730 | 8760 | 8760 | 8730 | 24 |
| 428 | 20250415 | 114800 | 557454520 | 8750 | 8750 | 8750 | 8750 | 0 |
| 429 | 20250415 | 114700 | 557454520 | 8750 | 8750 | 8750 | 8750 | 2 |
| 430 | 20250415 | 114600 | 557437020 | 8730 | 8740 | 8740 | 8730 | 651 |
| 431 | 20250415 | 114500 | 551748930 | 8740 | 8740 | 8740 | 8740 | 0 |
| 432 | 20250415 | 114400 | 551748930 | 8740 | 8740 | 8740 | 8740 | 23 |
| 433 | 20250415 | 114300 | 551547910 | 8740 | 8740 | 8740 | 8740 | 28 |
| 434 | 20250415 | 114200 | 551303190 | 8730 | 8730 | 8730 | 8730 | 0 |
| 435 | 20250415 | 114100 | 551303190 | 8730 | 8730 | 8730 | 8730 | 0 |
| 436 | 20250415 | 114000 | 551303190 | 8730 | 8730 | 8730 | 8730 | 0 |
| 437 | 20250415 | 113900 | 551303190 | 8730 | 8730 | 8730 | 8730 | 36 |
| 438 | 20250415 | 113800 | 550988910 | 8740 | 8730 | 8740 | 8730 | 36 |
| 439 | 20250415 | 113700 | 550674610 | 8730 | 8730 | 8730 | 8730 | 50 |
| 440 | 20250415 | 113600 | 550238110 | 8740 | 8740 | 8740 | 8740 | 22 |
| 441 | 20250415 | 113500 | 550045830 | 8750 | 8730 | 8750 | 8730 | 1139 |
| 442 | 20250415 | 113400 | 540080960 | 8730 | 8730 | 8730 | 8730 | 71 |
| 443 | 20250415 | 113300 | 539461130 | 8730 | 8740 | 8740 | 8730 | 100 |
| 444 | 20250415 | 113200 | 538587280 | 8750 | 8750 | 8750 | 8750 | 0 |
| 445 | 20250415 | 113100 | 538587280 | 8750 | 8750 | 8750 | 8750 | 115 |
| 446 | 20250415 | 113000 | 537581030 | 8750 | 8740 | 8750 | 8740 | 5 |
| 447 | 20250415 | 112900 | 537537320 | 8720 | 8740 | 8750 | 8720 | 813 |
| 448 | 20250415 | 112800 | 530426690 | 8750 | 8740 | 8750 | 8740 | 30 |
| 449 | 20250415 | 112700 | 530164320 | 8750 | 8720 | 8750 | 8720 | 16 |
| 450 | 20250415 | 112600 | 530024740 | 8720 | 8730 | 8730 | 8720 | 545 |
| 451 | 20250415 | 112500 | 525272160 | 8750 | 8740 | 8750 | 8720 | 228 |
| 452 | 20250415 | 112400 | 523281310 | 8740 | 8740 | 8740 | 8740 | 137 |
| 453 | 20250415 | 112300 | 522083930 | 8740 | 8750 | 8750 | 8740 | 280 |
| 454 | 20250415 | 112200 | 519634090 | 8770 | 8750 | 8780 | 8750 | 61 |
| 455 | 20250415 | 112100 | 519100070 | 8750 | 8760 | 8780 | 8740 | 306 |
| 456 | 20250415 | 112000 | 516420260 | 8760 | 8770 | 8770 | 8760 | 35 |
| 457 | 20250415 | 111900 | 516113650 | 8770 | 8770 | 8770 | 8770 | 29 |
| 458 | 20250415 | 111800 | 515859320 | 8770 | 8770 | 8770 | 8770 | 1 |
| 459 | 20250415 | 111700 | 515850550 | 8780 | 8780 | 8780 | 8780 | 0 |
| 460 | 20250415 | 111600 | 515850550 | 8780 | 8780 | 8780 | 8780 | 137 |
| 461 | 20250415 | 111500 | 514647690 | 8780 | 8770 | 8780 | 8770 | 919 |
| 462 | 20250415 | 111400 | 506582150 | 8770 | 8770 | 8770 | 8770 | 1 |
| 463 | 20250415 | 111300 | 506573380 | 8770 | 8760 | 8770 | 8760 | 24 |
| 464 | 20250415 | 111200 | 506363130 | 8760 | 8770 | 8770 | 8760 | 23 |
| 465 | 20250415 | 111100 | 506161530 | 8780 | 8770 | 8780 | 8770 | 100 |
| 466 | 20250415 | 111000 | 505283560 | 8780 | 8780 | 8780 | 8780 | 7 |
| 467 | 20250415 | 110900 | 505222100 | 8780 | 8780 | 8780 | 8780 | 3 |
| 468 | 20250415 | 110800 | 505195760 | 8780 | 8770 | 8780 | 8770 | 19 |
| 469 | 20250415 | 110700 | 505029120 | 8770 | 8780 | 8780 | 8770 | 391 |
| 470 | 20250415 | 110600 | 501598230 | 8770 | 8800 | 8800 | 8770 | 7 |
| 471 | 20250415 | 110500 | 501536780 | 8780 | 8790 | 8800 | 8780 | 1166 |
| 472 | 20250415 | 110400 | 491297940 | 8790 | 8780 | 8790 | 8770 | 801 |
| 473 | 20250415 | 110300 | 484267180 | 8790 | 8760 | 8790 | 8760 | 1437 |
| 474 | 20250415 | 110200 | 471663480 | 8740 | 8760 | 8760 | 8730 | 726 |
| 475 | 20250415 | 110100 | 465315330 | 8750 | 8750 | 8750 | 8750 | 449 |
| 476 | 20250415 | 110000 | 461386580 | 8750 | 8755 | 8760 | 8750 | 113 |
| 477 | 20250415 | 105900 | 460397250 | 8750 | 8740 | 8760 | 8740 | 1434 |
| 478 | 20250415 | 105800 | 447858970 | 8760 | 8730 | 8760 | 8730 | 640 |
| 479 | 20250415 | 105700 | 442259090 | 8730 | 8760 | 8760 | 8730 | 526 |
| 480 | 20250415 | 105600 | 437666820 | 8760 | 8750 | 8760 | 8750 | 210 |
| 481 | 20250415 | 105500 | 435829220 | 8750 | 8760 | 8760 | 8750 | 301 |
| 482 | 20250415 | 105400 | 433195460 | 8750 | 8760 | 8760 | 8750 | 490 |
| 483 | 20250415 | 105300 | 428907920 | 8760 | 8750 | 8760 | 8750 | 505 |
| 484 | 20250415 | 105200 | 424489150 | 8750 | 8760 | 8770 | 8750 | 628 |
| 485 | 20250415 | 105100 | 418987870 | 8750 | 8740 | 8750 | 8740 | 711 |
| 486 | 20250415 | 105000 | 412766690 | 8750 | 8710 | 8760 | 8710 | 1671 |
| 487 | 20250415 | 104900 | 398148070 | 8710 | 8700 | 8710 | 8700 | 125 |
| 488 | 20250415 | 104800 | 397060360 | 8710 | 8730 | 8730 | 8710 | 16 |
| 489 | 20250415 | 104700 | 396920910 | 8740 | 8740 | 8740 | 8740 | 2 |
| 490 | 20250415 | 104600 | 396903430 | 8730 | 8730 | 8730 | 8730 | 892 |
| 491 | 20250415 | 104500 | 389116270 | 8730 | 8710 | 8730 | 8710 | 355 |
| 492 | 20250415 | 104400 | 386020860 | 8710 | 8710 | 8710 | 8710 | 0 |
| 493 | 20250415 | 104300 | 386020860 | 8710 | 8710 | 8710 | 8710 | 1 |
| 494 | 20250415 | 104200 | 386012150 | 8720 | 8720 | 8720 | 8720 | 0 |
| 495 | 20250415 | 104100 | 386012150 | 8720 | 8720 | 8720 | 8720 | 1 |
| 496 | 20250415 | 104000 | 386003430 | 8700 | 8700 | 8700 | 8700 | 1 |
| 497 | 20250415 | 103900 | 385994730 | 8710 | 8710 | 8710 | 8710 | 0 |
| 498 | 20250415 | 103800 | 385994730 | 8710 | 8710 | 8710 | 8710 | 5 |
| 499 | 20250415 | 103700 | 385951180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 500 | 20250415 | 103600 | 385951180 | 8730 | 8730 | 8730 | 8730 | 445 |
| 501 | 20250415 | 103500 | 382066330 | 8730 | 8720 | 8730 | 8700 | 24 |
| 502 | 20250415 | 103400 | 381857360 | 8730 | 8720 | 8740 | 8710 | 553 |
| 503 | 20250415 | 103300 | 377038160 | 8730 | 8730 | 8740 | 8710 | 206 |
| 504 | 20250415 | 103200 | 375243810 | 8710 | 8730 | 8730 | 8710 | 269 |
| 505 | 20250415 | 103100 | 372900700 | 8710 | 8710 | 8730 | 8710 | 1492 |
| 506 | 20250415 | 103000 | 359895100 | 8710 | 8670 | 8710 | 8670 | 5 |
| 507 | 20250415 | 102900 | 359851710 | 8670 | 8670 | 8670 | 8670 | 0 |
| 508 | 20250415 | 102800 | 359851710 | 8670 | 8690 | 8690 | 8670 | 182 |
| 509 | 20250415 | 102700 | 358270990 | 8690 | 8690 | 8690 | 8690 | 13 |
| 510 | 20250415 | 102600 | 358158020 | 8700 | 8690 | 8700 | 8690 | 5 |
| 511 | 20250415 | 102500 | 358114540 | 8680 | 8690 | 8690 | 8680 | 36 |
| 512 | 20250415 | 102400 | 357802050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 513 | 20250415 | 102300 | 357802050 | 8700 | 8700 | 8700 | 8700 | 1 |
| 514 | 20250415 | 102200 | 357793350 | 8670 | 8680 | 8690 | 8670 | 145 |
| 515 | 20250415 | 102100 | 356533840 | 8670 | 8670 | 8690 | 8670 | 354 |
| 516 | 20250415 | 102000 | 353464640 | 8680 | 8680 | 8680 | 8680 | 129 |
| 517 | 20250415 | 101900 | 352344920 | 8680 | 8680 | 8680 | 8680 | 4 |
| 518 | 20250415 | 101800 | 352310200 | 8660 | 8680 | 8680 | 8660 | 248 |
| 519 | 20250415 | 101700 | 350162500 | 8660 | 8670 | 8670 | 8660 | 3 |
| 520 | 20250415 | 101600 | 350136510 | 8680 | 8680 | 8680 | 8680 | 0 |
| 521 | 20250415 | 101500 | 350136510 | 8680 | 8680 | 8680 | 8680 | 0 |
| 522 | 20250415 | 101400 | 350136510 | 8680 | 8680 | 8680 | 8680 | 0 |
| 523 | 20250415 | 101300 | 350136510 | 8680 | 8680 | 8680 | 8680 | 6 |
| 524 | 20250415 | 101200 | 350084430 | 8680 | 8680 | 8680 | 8680 | 1 |
| 525 | 20250415 | 101100 | 350075750 | 8680 | 8690 | 8690 | 8650 | 912 |
| 526 | 20250415 | 101000 | 342180980 | 8690 | 8690 | 8690 | 8690 | 220 |
| 527 | 20250415 | 100900 | 340269180 | 8710 | 8710 | 8710 | 8710 | 27 |
| 528 | 20250415 | 100800 | 340034010 | 8720 | 8690 | 8720 | 8690 | 37 |
| 529 | 20250415 | 100700 | 339712450 | 8690 | 8690 | 8690 | 8690 | 6 |
| 530 | 20250415 | 100600 | 339660310 | 8690 | 8680 | 8690 | 8680 | 33 |
| 531 | 20250415 | 100500 | 339373790 | 8690 | 8700 | 8710 | 8690 | 621 |
| 532 | 20250415 | 100400 | 333976080 | 8690 | 8700 | 8720 | 8690 | 507 |
| 533 | 20250415 | 100300 | 329565930 | 8720 | 8710 | 8720 | 8700 | 510 |
| 534 | 20250415 | 100200 | 325120470 | 8700 | 8720 | 8720 | 8700 | 111 |
| 535 | 20250415 | 100100 | 324154680 | 8700 | 8710 | 8720 | 8700 | 103 |
| 536 | 20250415 | 100000 | 323258480 | 8720 | 8710 | 8720 | 8710 | 23 |
| 537 | 20250415 | 095900 | 323057930 | 8680 | 8700 | 8700 | 8680 | 86 |
| 538 | 20250415 | 095800 | 322311410 | 8710 | 8700 | 8720 | 8700 | 57 |
| 539 | 20250415 | 095700 | 321814920 | 8700 | 8690 | 8700 | 8660 | 1707 |
| 540 | 20250415 | 095600 | 307008440 | 8700 | 8690 | 8700 | 8690 | 743 |
| 541 | 20250415 | 095500 | 300544760 | 8690 | 8690 | 8690 | 8690 | 7 |
| 542 | 20250415 | 095400 | 300483930 | 8680 | 8680 | 8680 | 8620 | 3067 |
| 543 | 20250415 | 095300 | 273957610 | 8690 | 8680 | 8690 | 8680 | 3 |
| 544 | 20250415 | 095200 | 273931550 | 8680 | 8680 | 8680 | 8680 | 13 |
| 545 | 20250415 | 095100 | 273818710 | 8650 | 8680 | 8680 | 8650 | 62 |
| 546 | 20250415 | 095000 | 273282350 | 8660 | 8670 | 8670 | 8660 | 504 |
| 547 | 20250415 | 094900 | 268916650 | 8690 | 8690 | 8690 | 8690 | 30 |
| 548 | 20250415 | 094800 | 268655950 | 8700 | 8700 | 8700 | 8700 | 1 |
| 549 | 20250415 | 094700 | 268647250 | 8660 | 8700 | 8700 | 8660 | 86 |
| 550 | 20250415 | 094600 | 267899620 | 8710 | 8710 | 8710 | 8710 | 1 |
| 551 | 20250415 | 094500 | 267890910 | 8710 | 8690 | 8710 | 8670 | 691 |
| 552 | 20250415 | 094400 | 261882910 | 8660 | 8700 | 8700 | 8660 | 448 |
| 553 | 20250415 | 094300 | 258002080 | 8690 | 8670 | 8690 | 8670 | 223 |
| 554 | 20250415 | 094200 | 256065890 | 8670 | 8690 | 8690 | 8670 | 57 |
| 555 | 20250415 | 094100 | 255570680 | 8690 | 8700 | 8700 | 8670 | 18 |
| 556 | 20250415 | 094000 | 255414550 | 8680 | 8680 | 8680 | 8680 | 0 |
| 557 | 20250415 | 093900 | 255414550 | 8680 | 8680 | 8680 | 8680 | 241 |
| 558 | 20250415 | 093800 | 253322670 | 8700 | 8710 | 8710 | 8700 | 85 |
| 559 | 20250415 | 093700 | 252583160 | 8680 | 8700 | 8710 | 8680 | 12 |
| 560 | 20250415 | 093600 | 252478950 | 8680 | 8700 | 8700 | 8640 | 1617 |
| 561 | 20250415 | 093500 | 238436690 | 8750 | 8700 | 8750 | 8700 | 393 |
| 562 | 20250415 | 093400 | 235017540 | 8710 | 8730 | 8740 | 8710 | 476 |
| 563 | 20250415 | 093300 | 230864010 | 8720 | 8730 | 8730 | 8720 | 104 |
| 564 | 20250415 | 093200 | 229957100 | 8740 | 8750 | 8750 | 8740 | 1130 |
| 565 | 20250415 | 093100 | 220070560 | 8770 | 8750 | 8770 | 8750 | 56 |
| 566 | 20250415 | 093000 | 219580100 | 8750 | 8730 | 8780 | 8730 | 1507 |
| 567 | 20250415 | 092900 | 206394030 | 8730 | 8740 | 8740 | 8730 | 340 |
| 568 | 20250415 | 092800 | 203423460 | 8740 | 8730 | 8740 | 8720 | 169 |
| 569 | 20250415 | 092700 | 201948660 | 8730 | 8740 | 8750 | 8730 | 62 |
| 570 | 20250415 | 092600 | 201406820 | 8720 | 8710 | 8740 | 8690 | 262 |
| 571 | 20250415 | 092500 | 199127000 | 8670 | 8670 | 8700 | 8670 | 1227 |
| 572 | 20250415 | 092400 | 188488230 | 8650 | 8640 | 8650 | 8640 | 133 |
| 573 | 20250415 | 092300 | 187338680 | 8640 | 8640 | 8640 | 8640 | 29 |
| 574 | 20250415 | 092200 | 187088120 | 8640 | 8650 | 8650 | 8640 | 493 |
| 575 | 20250415 | 092100 | 182827640 | 8650 | 8650 | 8650 | 8650 | 139 |
| 576 | 20250415 | 092000 | 181625290 | 8650 | 8660 | 8670 | 8650 | 137 |
| 577 | 20250415 | 091900 | 180438990 | 8660 | 8650 | 8660 | 8650 | 126 |
| 578 | 20250415 | 091800 | 179348090 | 8660 | 8660 | 8660 | 8650 | 327 |
| 579 | 20250415 | 091700 | 176516360 | 8660 | 8650 | 8670 | 8630 | 389 |
| 580 | 20250415 | 091600 | 173152150 | 8640 | 8670 | 8670 | 8640 | 63 |
| 581 | 20250415 | 091500 | 172606150 | 8670 | 8630 | 8670 | 8630 | 651 |
| 582 | 20250415 | 091400 | 166985410 | 8630 | 8640 | 8640 | 8630 | 244 |
| 583 | 20250415 | 091300 | 164879350 | 8640 | 8640 | 8640 | 8640 | 100 |
| 584 | 20250415 | 091200 | 164015350 | 8640 | 8630 | 8660 | 8630 | 249 |
| 585 | 20250415 | 091100 | 161864060 | 8630 | 8630 | 8660 | 8620 | 2682 |
| 586 | 20250415 | 091000 | 138740530 | 8630 | 8640 | 8650 | 8630 | 200 |
| 587 | 20250415 | 090900 | 137012370 | 8640 | 8660 | 8660 | 8640 | 837 |
| 588 | 20250415 | 090800 | 129772850 | 8640 | 8650 | 8650 | 8630 | 130 |
| 589 | 20250415 | 090700 | 128649610 | 8630 | 8650 | 8650 | 8630 | 1985 |
| 590 | 20250415 | 090600 | 111499270 | 8650 | 8660 | 8660 | 8630 | 2010 |
| 591 | 20250415 | 090500 | 94131190 | 8660 | 8640 | 8670 | 8640 | 611 |
| 592 | 20250415 | 090400 | 88849910 | 8640 | 8630 | 8650 | 8630 | 1218 |
| 593 | 20250415 | 090300 | 78323210 | 8630 | 8680 | 8680 | 8630 | 2309 |
| 594 | 20250415 | 090200 | 58330610 | 8660 | 8690 | 8720 | 8650 | 1281 |
| 595 | 20250415 | 090100 | 47197940 | 8730 | 8670 | 8740 | 8650 | 3518 |
| 596 | 20250415 | 090000 | 16654060 | 8740 | 8830 | 8830 | 8690 | 1900 |