30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 3 | 20250415 | 192300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20250415 | 192200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20250415 | 192100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20250415 | 192000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20250415 | 191900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20250415 | 191800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20250415 | 191700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20250415 | 191600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20250415 | 191500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20250415 | 191400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20250415 | 191300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20250415 | 191200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20250415 | 191100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20250415 | 191000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20250415 | 190900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20250415 | 190800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20250415 | 190700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20250415 | 190600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20250415 | 190500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20250415 | 190400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20250415 | 190300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20250415 | 190200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20250415 | 190100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20250415 | 190000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20250415 | 185900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20250415 | 185800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20250415 | 185700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20250415 | 185600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20250415 | 185500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20250415 | 185400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 33 | 20250415 | 185300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20250415 | 185200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20250415 | 185100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20250415 | 185000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20250415 | 184900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20250415 | 184800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20250415 | 184700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20250415 | 184600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20250415 | 184500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20250415 | 184400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20250415 | 184300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20250415 | 184200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20250415 | 184100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20250415 | 184000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20250415 | 183900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20250415 | 183800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20250415 | 183700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20250415 | 183600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20250415 | 183500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20250415 | 183400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20250415 | 183300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20250415 | 183200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20250415 | 183100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20250415 | 183000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20250415 | 182900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20250415 | 182800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20250415 | 182700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20250415 | 182600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20250415 | 182500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20250415 | 182400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 63 | 20250415 | 182300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20250415 | 182200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20250415 | 182100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20250415 | 182000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20250415 | 181900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20250415 | 181800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20250415 | 181700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20250415 | 181600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20250415 | 181500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20250415 | 181400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20250415 | 181300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20250415 | 181200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20250415 | 181100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20250415 | 181000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20250415 | 180900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20250415 | 180800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20250415 | 180700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20250415 | 180600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20250415 | 180500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20250415 | 180400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20250415 | 180300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20250415 | 180200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20250415 | 180100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20250415 | 180000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20250415 | 175900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20250415 | 175800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20250415 | 175700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20250415 | 175600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20250415 | 175500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20250415 | 175400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 93 | 20250415 | 175300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20250415 | 175200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20250415 | 175100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20250415 | 175000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20250415 | 174900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20250415 | 174800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20250415 | 174700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20250415 | 174600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20250415 | 174500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20250415 | 174400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20250415 | 174300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20250415 | 174200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20250415 | 174100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20250415 | 174000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20250415 | 173900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20250415 | 173800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20250415 | 173700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20250415 | 173600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20250415 | 173500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20250415 | 173400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20250415 | 173300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20250415 | 173200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20250415 | 173100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20250415 | 173000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20250415 | 172900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20250415 | 172800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20250415 | 172700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20250415 | 172600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20250415 | 172500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20250415 | 172400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 123 | 20250415 | 172300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20250415 | 172200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20250415 | 172100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20250415 | 172000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20250415 | 171900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20250415 | 171800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20250415 | 171700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20250415 | 171600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20250415 | 171500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20250415 | 171400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20250415 | 171300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20250415 | 171200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20250415 | 171100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20250415 | 171000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20250415 | 170900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20250415 | 170800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20250415 | 170700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20250415 | 170600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20250415 | 170500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20250415 | 170400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20250415 | 170300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20250415 | 170200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20250415 | 170100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20250415 | 170000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20250415 | 165900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20250415 | 165800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20250415 | 165700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20250415 | 165600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20250415 | 165500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20250415 | 165400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 153 | 20250415 | 165300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20250415 | 165200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20250415 | 165100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20250415 | 165000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20250415 | 164900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20250415 | 164800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20250415 | 164700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20250415 | 164600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20250415 | 164500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20250415 | 164400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20250415 | 164300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20250415 | 164200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20250415 | 164100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20250415 | 164000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20250415 | 163900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20250415 | 163800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20250415 | 163700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20250415 | 163600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20250415 | 163500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20250415 | 163400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20250415 | 163300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20250415 | 163200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20250415 | 163100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20250415 | 163000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20250415 | 162900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20250415 | 162800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20250415 | 162700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20250415 | 162600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20250415 | 162500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20250415 | 162400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 183 | 20250415 | 162300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20250415 | 162200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20250415 | 162100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20250415 | 162000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20250415 | 161900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20250415 | 161800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20250415 | 161700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20250415 | 161600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20250415 | 161500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20250415 | 161400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20250415 | 161300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20250415 | 161200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20250415 | 161100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20250415 | 161000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20250415 | 160900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20250415 | 160800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20250415 | 160700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20250415 | 160600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20250415 | 160500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20250415 | 160400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20250415 | 160300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20250415 | 160200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20250415 | 160100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20250415 | 160000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20250415 | 155900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20250415 | 155800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20250415 | 155700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20250415 | 155600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20250415 | 155500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20250415 | 155400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 213 | 20250415 | 155300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20250415 | 155200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20250415 | 155100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20250415 | 155000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20250415 | 154900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20250415 | 154800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20250415 | 154700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20250415 | 154600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20250415 | 154500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20250415 | 154400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20250415 | 154300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20250415 | 154200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20250415 | 154100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20250415 | 154000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20250415 | 153900 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20250415 | 153800 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20250415 | 153700 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20250415 | 153600 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20250415 | 153500 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20250415 | 153400 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20250415 | 153300 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20250415 | 153200 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20250415 | 153100 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20250415 | 153000 | 4257647050 | 6810 | 6810 | 6810 | 6810 | 2340 |
| 237 | 20250415 | 152900 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 238 | 20250415 | 152800 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 239 | 20250415 | 152700 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 240 | 20250415 | 152600 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 241 | 20250415 | 152500 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 242 | 20250415 | 152400 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 243 | 20250415 | 152300 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 244 | 20250415 | 152200 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 245 | 20250415 | 152100 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 246 | 20250415 | 152000 | 4241711650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 247 | 20250415 | 151900 | 4241711650 | 6820 | 6810 | 6820 | 6790 | 558 |
| 248 | 20250415 | 151800 | 4237913090 | 6810 | 6800 | 6810 | 6790 | 479 |
| 249 | 20250415 | 151700 | 4234659900 | 6820 | 6820 | 6820 | 6820 | 0 |
| 250 | 20250415 | 151600 | 4234659900 | 6820 | 6820 | 6820 | 6820 | 0 |
| 251 | 20250415 | 151500 | 4234659900 | 6820 | 6810 | 6820 | 6790 | 1105 |
| 252 | 20250415 | 151400 | 4227155520 | 6810 | 6820 | 6820 | 6810 | 52 |
| 253 | 20250415 | 151300 | 4226801300 | 6820 | 6830 | 6830 | 6820 | 210 |
| 254 | 20250415 | 151200 | 4225368600 | 6830 | 6800 | 6830 | 6800 | 3057 |
| 255 | 20250415 | 151100 | 4204537030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 256 | 20250415 | 151000 | 4204537030 | 6810 | 6810 | 6810 | 6810 | 0 |
| 257 | 20250415 | 150900 | 4204537030 | 6810 | 6800 | 6810 | 6800 | 6 |
| 258 | 20250415 | 150800 | 4204496220 | 6790 | 6790 | 6790 | 6790 | 0 |
| 259 | 20250415 | 150700 | 4204496220 | 6790 | 6800 | 6800 | 6790 | 240 |
| 260 | 20250415 | 150600 | 4202866120 | 6810 | 6800 | 6810 | 6790 | 511 |
| 261 | 20250415 | 150500 | 4199391490 | 6810 | 6810 | 6810 | 6790 | 402 |
| 262 | 20250415 | 150400 | 4196657940 | 6810 | 6820 | 6820 | 6810 | 102 |
| 263 | 20250415 | 150300 | 4195962310 | 6820 | 6790 | 6820 | 6790 | 101 |
| 264 | 20250415 | 150200 | 4195276490 | 6820 | 6790 | 6820 | 6790 | 7 |
| 265 | 20250415 | 150100 | 4195228870 | 6790 | 6800 | 6820 | 6790 | 1933 |
| 266 | 20250415 | 150000 | 4182095120 | 6800 | 6800 | 6800 | 6800 | 499 |
| 267 | 20250415 | 145900 | 4178701920 | 6820 | 6810 | 6820 | 6800 | 441 |
| 268 | 20250415 | 145800 | 4175702760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 269 | 20250415 | 145700 | 4175702760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 270 | 20250415 | 145600 | 4175702760 | 6810 | 6810 | 6810 | 6810 | 93 |
| 271 | 20250415 | 145500 | 4175069430 | 6810 | 6810 | 6810 | 6810 | 3 |
| 272 | 20250415 | 145400 | 4175049000 | 6820 | 6820 | 6820 | 6820 | 0 |
| 273 | 20250415 | 145300 | 4175049000 | 6820 | 6820 | 6820 | 6820 | 500 |
| 274 | 20250415 | 145200 | 4171639000 | 6820 | 6820 | 6830 | 6820 | 312 |
| 275 | 20250415 | 145100 | 4169511150 | 6820 | 6830 | 6830 | 6820 | 310 |
| 276 | 20250415 | 145000 | 4167396900 | 6830 | 6830 | 6830 | 6830 | 10 |
| 277 | 20250415 | 144900 | 4167328600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20250415 | 144800 | 4167328600 | 6830 | 6830 | 6830 | 6830 | 0 |
| 279 | 20250415 | 144700 | 4167328600 | 6830 | 6830 | 6830 | 6830 | 451 |
| 280 | 20250415 | 144600 | 4164248270 | 6840 | 6840 | 6840 | 6840 | 1 |
| 281 | 20250415 | 144500 | 4164241430 | 6840 | 6840 | 6840 | 6840 | 0 |
| 282 | 20250415 | 144400 | 4164241430 | 6840 | 6840 | 6840 | 6840 | 199 |
| 283 | 20250415 | 144300 | 4162880270 | 6840 | 6840 | 6850 | 6810 | 267 |
| 284 | 20250415 | 144200 | 4161054050 | 6830 | 6830 | 6830 | 6830 | 500 |
| 285 | 20250415 | 144100 | 4157639050 | 6820 | 6820 | 6820 | 6820 | 523 |
| 286 | 20250415 | 144000 | 4154072190 | 6810 | 6820 | 6820 | 6810 | 309 |
| 287 | 20250415 | 143900 | 4151965810 | 6820 | 6820 | 6820 | 6820 | 89 |
| 288 | 20250415 | 143800 | 4151358830 | 6820 | 6820 | 6820 | 6820 | 15 |
| 289 | 20250415 | 143700 | 4151256530 | 6820 | 6825 | 6825 | 6820 | 66 |
| 290 | 20250415 | 143600 | 4150806405 | 6830 | 6820 | 6830 | 6820 | 40 |
| 291 | 20250415 | 143500 | 4150533455 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20250415 | 143400 | 4150533455 | 6830 | 6830 | 6830 | 6830 | 1 |
| 293 | 20250415 | 143300 | 4150526625 | 6820 | 6820 | 6820 | 6820 | 36 |
| 294 | 20250415 | 143200 | 4150281105 | 6820 | 6820 | 6820 | 6820 | 44 |
| 295 | 20250415 | 143100 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20250415 | 143000 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20250415 | 142900 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 298 | 20250415 | 142800 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 299 | 20250415 | 142700 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 300 | 20250415 | 142600 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 0 |
| 301 | 20250415 | 142500 | 4149981025 | 6830 | 6830 | 6830 | 6830 | 7 |
| 302 | 20250415 | 142400 | 4149933215 | 6840 | 6830 | 6840 | 6820 | 112 |
| 303 | 20250415 | 142300 | 4149168245 | 6820 | 6820 | 6820 | 6820 | 6 |
| 304 | 20250415 | 142200 | 4149127325 | 6830 | 6830 | 6830 | 6830 | 258 |
| 305 | 20250415 | 142100 | 4147365185 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20250415 | 142000 | 4147365185 | 6830 | 6810 | 6830 | 6810 | 146 |
| 307 | 20250415 | 141900 | 4146368025 | 6810 | 6820 | 6820 | 6810 | 29 |
| 308 | 20250415 | 141800 | 4146170255 | 6840 | 6840 | 6840 | 6840 | 0 |
| 309 | 20250415 | 141700 | 4146170255 | 6840 | 6840 | 6840 | 6840 | 1 |
| 310 | 20250415 | 141600 | 4146163415 | 6810 | 6820 | 6820 | 6810 | 5 |
| 311 | 20250415 | 141500 | 4146129355 | 6840 | 6810 | 6840 | 6810 | 2650 |
| 312 | 20250415 | 141400 | 4128038245 | 6820 | 6820 | 6820 | 6820 | 0 |
| 313 | 20250415 | 141300 | 4128038245 | 6820 | 6810 | 6820 | 6810 | 3 |
| 314 | 20250415 | 141200 | 4128017805 | 6810 | 6810 | 6810 | 6810 | 440 |
| 315 | 20250415 | 141100 | 4125021405 | 6820 | 6820 | 6820 | 6820 | 0 |
| 316 | 20250415 | 141000 | 4125021405 | 6820 | 6820 | 6820 | 6800 | 25 |
| 317 | 20250415 | 140900 | 4124850965 | 6820 | 6810 | 6820 | 6790 | 301 |
| 318 | 20250415 | 140800 | 4122804585 | 6810 | 6820 | 6820 | 6810 | 219 |
| 319 | 20250415 | 140700 | 4121313175 | 6810 | 6810 | 6810 | 6810 | 0 |
| 320 | 20250415 | 140600 | 4121313175 | 6810 | 6810 | 6810 | 6810 | 0 |
| 321 | 20250415 | 140500 | 4121313175 | 6810 | 6810 | 6810 | 6810 | 0 |
| 322 | 20250415 | 140400 | 4121313175 | 6810 | 6810 | 6810 | 6810 | 0 |
| 323 | 20250415 | 140300 | 4121313175 | 6810 | 6810 | 6810 | 6810 | 50 |
| 324 | 20250415 | 140200 | 4120972675 | 6820 | 6820 | 6820 | 6820 | 0 |
| 325 | 20250415 | 140100 | 4120972675 | 6820 | 6820 | 6820 | 6820 | 15 |
| 326 | 20250415 | 140000 | 4120870375 | 6810 | 6810 | 6810 | 6810 | 0 |
| 327 | 20250415 | 135900 | 4120870375 | 6810 | 6810 | 6810 | 6810 | 3 |
| 328 | 20250415 | 135800 | 4120849945 | 6830 | 6830 | 6830 | 6830 | 0 |
| 329 | 20250415 | 135700 | 4120849945 | 6830 | 6830 | 6830 | 6830 | 0 |
| 330 | 20250415 | 135600 | 4120849945 | 6830 | 6830 | 6830 | 6830 | 1 |
| 331 | 20250415 | 135500 | 4120843115 | 6810 | 6810 | 6810 | 6810 | 0 |
| 332 | 20250415 | 135400 | 4120843115 | 6810 | 6810 | 6810 | 6810 | 0 |
| 333 | 20250415 | 135300 | 4120843115 | 6810 | 6800 | 6830 | 6800 | 8 |
| 334 | 20250415 | 135200 | 4120788675 | 6780 | 6820 | 6840 | 6780 | 1008 |
| 335 | 20250415 | 135100 | 4113938975 | 6820 | 6820 | 6820 | 6820 | 73 |
| 336 | 20250415 | 135000 | 4113441115 | 6830 | 6830 | 6830 | 6830 | 0 |
| 337 | 20250415 | 134900 | 4113441115 | 6830 | 6830 | 6830 | 6830 | 22 |
| 338 | 20250415 | 134800 | 4113290855 | 6830 | 6820 | 6830 | 6820 | 189 |
| 339 | 20250415 | 134700 | 4112000085 | 6830 | 6830 | 6830 | 6830 | 0 |
| 340 | 20250415 | 134600 | 4112000085 | 6830 | 6820 | 6830 | 6820 | 3 |
| 341 | 20250415 | 134500 | 4111979615 | 6820 | 6820 | 6820 | 6820 | 0 |
| 342 | 20250415 | 134400 | 4111979615 | 6820 | 6820 | 6820 | 6820 | 141 |
| 343 | 20250415 | 134300 | 4111017995 | 6830 | 6830 | 6830 | 6830 | 211 |
| 344 | 20250415 | 134200 | 4109576865 | 6830 | 6830 | 6830 | 6830 | 0 |
| 345 | 20250415 | 134100 | 4109576865 | 6830 | 6830 | 6830 | 6830 | 0 |
| 346 | 20250415 | 134000 | 4109576865 | 6830 | 6830 | 6830 | 6830 | 0 |
| 347 | 20250415 | 133900 | 4109576865 | 6830 | 6830 | 6830 | 6830 | 1 |
| 348 | 20250415 | 133800 | 4109570035 | 6830 | 6830 | 6830 | 6830 | 0 |
| 349 | 20250415 | 133700 | 4109570035 | 6830 | 6830 | 6830 | 6830 | 0 |
| 350 | 20250415 | 133600 | 4109570035 | 6830 | 6830 | 6830 | 6830 | 70 |
| 351 | 20250415 | 133500 | 4109091935 | 6830 | 6830 | 6830 | 6830 | 2 |
| 352 | 20250415 | 133400 | 4109078275 | 6830 | 6830 | 6830 | 6830 | 163 |
| 353 | 20250415 | 133300 | 4107964985 | 6830 | 6820 | 6830 | 6820 | 177 |
| 354 | 20250415 | 133200 | 4106756845 | 6830 | 6830 | 6830 | 6830 | 4 |
| 355 | 20250415 | 133100 | 4106729525 | 6840 | 6840 | 6840 | 6840 | 0 |
| 356 | 20250415 | 133000 | 4106729525 | 6840 | 6840 | 6840 | 6820 | 117 |
| 357 | 20250415 | 132900 | 4105930565 | 6840 | 6840 | 6840 | 6840 | 0 |
| 358 | 20250415 | 132800 | 4105930565 | 6840 | 6850 | 6850 | 6840 | 11 |
| 359 | 20250415 | 132700 | 4105855225 | 6860 | 6860 | 6860 | 6860 | 70 |
| 360 | 20250415 | 132600 | 4105375025 | 6830 | 6840 | 6840 | 6830 | 112 |
| 361 | 20250415 | 132500 | 4104609065 | 6860 | 6860 | 6860 | 6860 | 1 |
| 362 | 20250415 | 132400 | 4104602205 | 6850 | 6850 | 6850 | 6850 | 500 |
| 363 | 20250415 | 132300 | 4101177205 | 6850 | 6850 | 6850 | 6850 | 1 |
| 364 | 20250415 | 132200 | 4101170355 | 6830 | 6830 | 6850 | 6830 | 401 |
| 365 | 20250415 | 132100 | 4098431505 | 6830 | 6830 | 6830 | 6830 | 83 |
| 366 | 20250415 | 132000 | 4097864615 | 6850 | 6850 | 6850 | 6850 | 0 |
| 367 | 20250415 | 131900 | 4097864615 | 6850 | 6850 | 6850 | 6850 | 101 |
| 368 | 20250415 | 131800 | 4097172765 | 6840 | 6840 | 6840 | 6840 | 5 |
| 369 | 20250415 | 131700 | 4097138565 | 6850 | 6840 | 6850 | 6840 | 28 |
| 370 | 20250415 | 131600 | 4096947035 | 6840 | 6840 | 6840 | 6840 | 0 |
| 371 | 20250415 | 131500 | 4096947035 | 6840 | 6830 | 6840 | 6830 | 119 |
| 372 | 20250415 | 131400 | 4096134255 | 6840 | 6820 | 6850 | 6820 | 453 |
| 373 | 20250415 | 131300 | 4093038765 | 6830 | 6830 | 6830 | 6830 | 1073 |
| 374 | 20250415 | 131200 | 4085710175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 375 | 20250415 | 131100 | 4085710175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 376 | 20250415 | 131000 | 4085710175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 377 | 20250415 | 130900 | 4085710175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 378 | 20250415 | 130800 | 4085710175 | 6850 | 6830 | 6850 | 6830 | 68 |
| 379 | 20250415 | 130700 | 4085245715 | 6850 | 6830 | 6850 | 6830 | 94 |
| 380 | 20250415 | 130600 | 4084603675 | 6830 | 6830 | 6830 | 6830 | 328 |
| 381 | 20250415 | 130500 | 4082363435 | 6840 | 6830 | 6840 | 6830 | 104 |
| 382 | 20250415 | 130400 | 4081652105 | 6840 | 6850 | 6850 | 6840 | 5 |
| 383 | 20250415 | 130300 | 4081617895 | 6830 | 6840 | 6850 | 6830 | 39 |
| 384 | 20250415 | 130200 | 4081351455 | 6830 | 6830 | 6830 | 6830 | 62 |
| 385 | 20250415 | 130100 | 4080927995 | 6830 | 6820 | 6830 | 6820 | 427 |
| 386 | 20250415 | 130000 | 4078012295 | 6830 | 6830 | 6830 | 6830 | 0 |
| 387 | 20250415 | 125900 | 4078012295 | 6830 | 6820 | 6830 | 6820 | 40 |
| 388 | 20250415 | 125800 | 4077739395 | 6840 | 6830 | 6840 | 6820 | 14 |
| 389 | 20250415 | 125700 | 4077643855 | 6830 | 6840 | 6840 | 6830 | 3 |
| 390 | 20250415 | 125600 | 4077623355 | 6810 | 6810 | 6810 | 6810 | 14 |
| 391 | 20250415 | 125500 | 4077528015 | 6840 | 6840 | 6840 | 6840 | 0 |
| 392 | 20250415 | 125400 | 4077528015 | 6840 | 6840 | 6840 | 6840 | 0 |
| 393 | 20250415 | 125300 | 4077528015 | 6840 | 6840 | 6840 | 6840 | 0 |
| 394 | 20250415 | 125200 | 4077528015 | 6840 | 6840 | 6840 | 6840 | 2 |
| 395 | 20250415 | 125100 | 4077514335 | 6810 | 6810 | 6810 | 6810 | 1 |
| 396 | 20250415 | 125000 | 4077507525 | 6810 | 6810 | 6810 | 6810 | 0 |
| 397 | 20250415 | 124900 | 4077507525 | 6810 | 6810 | 6810 | 6810 | 0 |
| 398 | 20250415 | 124800 | 4077507525 | 6810 | 6810 | 6810 | 6810 | 0 |
| 399 | 20250415 | 124700 | 4077507525 | 6810 | 6810 | 6810 | 6810 | 30 |
| 400 | 20250415 | 124600 | 4077303225 | 6810 | 6810 | 6810 | 6810 | 100 |
| 401 | 20250415 | 124500 | 4076622225 | 6820 | 6820 | 6820 | 6820 | 2 |
| 402 | 20250415 | 124400 | 4076608585 | 6830 | 6820 | 6830 | 6820 | 162 |
| 403 | 20250415 | 124300 | 4075502585 | 6850 | 6850 | 6850 | 6850 | 0 |
| 404 | 20250415 | 124200 | 4075502585 | 6850 | 6850 | 6850 | 6850 | 0 |
| 405 | 20250415 | 124100 | 4075502585 | 6850 | 6850 | 6850 | 6850 | 1 |
| 406 | 20250415 | 124000 | 4075495735 | 6830 | 6830 | 6830 | 6830 | 21 |
| 407 | 20250415 | 123900 | 4075352305 | 6830 | 6830 | 6830 | 6830 | 0 |
| 408 | 20250415 | 123800 | 4075352305 | 6830 | 6830 | 6830 | 6830 | 0 |
| 409 | 20250415 | 123700 | 4075352305 | 6830 | 6830 | 6830 | 6830 | 4 |
| 410 | 20250415 | 123600 | 4075324985 | 6840 | 6840 | 6840 | 6840 | 60 |
| 411 | 20250415 | 123500 | 4074914585 | 6840 | 6830 | 6850 | 6830 | 390 |
| 412 | 20250415 | 123400 | 4072247905 | 6820 | 6820 | 6820 | 6810 | 213 |
| 413 | 20250415 | 123300 | 4070795375 | 6820 | 6820 | 6820 | 6820 | 0 |
| 414 | 20250415 | 123200 | 4070795375 | 6820 | 6820 | 6820 | 6820 | 3 |
| 415 | 20250415 | 123100 | 4070774915 | 6830 | 6830 | 6830 | 6830 | 106 |
| 416 | 20250415 | 123000 | 4070050935 | 6830 | 6830 | 6830 | 6830 | 0 |
| 417 | 20250415 | 122900 | 4070050935 | 6830 | 6830 | 6830 | 6830 | 4 |
| 418 | 20250415 | 122800 | 4070023615 | 6810 | 6810 | 6810 | 6810 | 164 |
| 419 | 20250415 | 122700 | 4068906775 | 6820 | 6820 | 6820 | 6820 | 30 |
| 420 | 20250415 | 122600 | 4068702175 | 6810 | 6810 | 6810 | 6810 | 0 |
| 421 | 20250415 | 122500 | 4068702175 | 6810 | 6810 | 6810 | 6810 | 403 |
| 422 | 20250415 | 122400 | 4065957745 | 6820 | 6800 | 6820 | 6800 | 3 |
| 423 | 20250415 | 122300 | 4065937325 | 6800 | 6800 | 6800 | 6800 | 146 |
| 424 | 20250415 | 122200 | 4064944525 | 6830 | 6830 | 6830 | 6830 | 101 |
| 425 | 20250415 | 122100 | 4064254695 | 6830 | 6830 | 6830 | 6830 | 1 |
| 426 | 20250415 | 122000 | 4064247865 | 6820 | 6820 | 6820 | 6800 | 7 |
| 427 | 20250415 | 121900 | 4064200225 | 6810 | 6810 | 6810 | 6810 | 36 |
| 428 | 20250415 | 121800 | 4063955065 | 6820 | 6790 | 6820 | 6790 | 293 |
| 429 | 20250415 | 121700 | 4061962065 | 6810 | 6810 | 6810 | 6810 | 0 |
| 430 | 20250415 | 121600 | 4061962065 | 6810 | 6810 | 6810 | 6810 | 1 |
| 431 | 20250415 | 121500 | 4061955255 | 6810 | 6810 | 6810 | 6810 | 99 |
| 432 | 20250415 | 121400 | 4061281065 | 6800 | 6800 | 6800 | 6800 | 100 |
| 433 | 20250415 | 121300 | 4060601065 | 6800 | 6800 | 6800 | 6800 | 16 |
| 434 | 20250415 | 121200 | 4060492265 | 6780 | 6780 | 6780 | 6780 | 5 |
| 435 | 20250415 | 121100 | 4060458365 | 6790 | 6790 | 6790 | 6790 | 53 |
| 436 | 20250415 | 121000 | 4060098495 | 6780 | 6790 | 6790 | 6780 | 35 |
| 437 | 20250415 | 120900 | 4059861145 | 6790 | 6780 | 6790 | 6780 | 729 |
| 438 | 20250415 | 120800 | 4054918485 | 6780 | 6780 | 6780 | 6780 | 159 |
| 439 | 20250415 | 120700 | 4053840465 | 6790 | 6790 | 6790 | 6790 | 188 |
| 440 | 20250415 | 120600 | 4052563945 | 6790 | 6790 | 6790 | 6780 | 177 |
| 441 | 20250415 | 120500 | 4051363605 | 6790 | 6790 | 6790 | 6790 | 327 |
| 442 | 20250415 | 120400 | 4049143275 | 6790 | 6780 | 6790 | 6780 | 894 |
| 443 | 20250415 | 120300 | 4043074925 | 6790 | 6790 | 6790 | 6780 | 406 |
| 444 | 20250415 | 120200 | 4040318195 | 6780 | 6790 | 6790 | 6780 | 659 |
| 445 | 20250415 | 120100 | 4035845075 | 6790 | 6790 | 6790 | 6790 | 2 |
| 446 | 20250415 | 120000 | 4035831495 | 6790 | 6800 | 6800 | 6790 | 208 |
| 447 | 20250415 | 115900 | 4034418675 | 6810 | 6800 | 6810 | 6790 | 258 |
| 448 | 20250415 | 115800 | 4032666235 | 6800 | 6800 | 6800 | 6800 | 921 |
| 449 | 20250415 | 115700 | 4026403435 | 6810 | 6800 | 6810 | 6800 | 1790 |
| 450 | 20250415 | 115600 | 4014231235 | 6800 | 6800 | 6800 | 6800 | 1812 |
| 451 | 20250415 | 115500 | 4001909635 | 6800 | 6800 | 6800 | 6780 | 880 |
| 452 | 20250415 | 115400 | 3995933325 | 6800 | 6810 | 6810 | 6800 | 68 |
| 453 | 20250415 | 115300 | 3995470705 | 6810 | 6810 | 6810 | 6810 | 5 |
| 454 | 20250415 | 115200 | 3995436655 | 6810 | 6810 | 6810 | 6810 | 41 |
| 455 | 20250415 | 115100 | 3995157445 | 6820 | 6830 | 6830 | 6820 | 3 |
| 456 | 20250415 | 115000 | 3995136965 | 6820 | 6810 | 6820 | 6810 | 112 |
| 457 | 20250415 | 114900 | 3994373325 | 6810 | 6810 | 6810 | 6810 | 50 |
| 458 | 20250415 | 114800 | 3994032825 | 6820 | 6820 | 6820 | 6820 | 5 |
| 459 | 20250415 | 114700 | 3993998725 | 6810 | 6810 | 6810 | 6810 | 27 |
| 460 | 20250415 | 114600 | 3993814855 | 6810 | 6810 | 6810 | 6810 | 26 |
| 461 | 20250415 | 114500 | 3993637795 | 6820 | 6820 | 6820 | 6820 | 6 |
| 462 | 20250415 | 114400 | 3993596875 | 6800 | 6800 | 6800 | 6750 | 5360 |
| 463 | 20250415 | 114300 | 3957297045 | 6840 | 6810 | 6840 | 6770 | 3626 |
| 464 | 20250415 | 114200 | 3932681845 | 6810 | 6820 | 6820 | 6800 | 618 |
| 465 | 20250415 | 114100 | 3928468765 | 6820 | 6840 | 6840 | 6820 | 100 |
| 466 | 20250415 | 114000 | 3927786265 | 6830 | 6820 | 6830 | 6820 | 33 |
| 467 | 20250415 | 113900 | 3927561115 | 6800 | 6830 | 6840 | 6800 | 562 |
| 468 | 20250415 | 113800 | 3923737835 | 6810 | 6810 | 6810 | 6810 | 321 |
| 469 | 20250415 | 113700 | 3921551825 | 6820 | 6820 | 6820 | 6810 | 885 |
| 470 | 20250415 | 113600 | 3915521195 | 6820 | 6830 | 6830 | 6820 | 1865 |
| 471 | 20250415 | 113500 | 3902790695 | 6840 | 6840 | 6840 | 6840 | 0 |
| 472 | 20250415 | 113400 | 3902790695 | 6840 | 6840 | 6840 | 6840 | 103 |
| 473 | 20250415 | 113300 | 3902086175 | 6880 | 6880 | 6880 | 6880 | 0 |
| 474 | 20250415 | 113200 | 3902086175 | 6880 | 6830 | 6880 | 6830 | 2 |
| 475 | 20250415 | 113100 | 3902072465 | 6880 | 6880 | 6880 | 6880 | 76 |
| 476 | 20250415 | 113000 | 3901549585 | 6820 | 6840 | 6840 | 6820 | 1187 |
| 477 | 20250415 | 112900 | 3893443465 | 6840 | 6830 | 6840 | 6830 | 506 |
| 478 | 20250415 | 112800 | 3889987475 | 6830 | 6850 | 6870 | 6820 | 2480 |
| 479 | 20250415 | 112700 | 3873019495 | 6860 | 6880 | 6880 | 6860 | 1158 |
| 480 | 20250415 | 112600 | 3865069145 | 6880 | 6910 | 6910 | 6880 | 755 |
| 481 | 20250415 | 112500 | 3859871335 | 6890 | 6870 | 6910 | 6870 | 1058 |
| 482 | 20250415 | 112400 | 3852583315 | 6860 | 6920 | 6920 | 6860 | 376 |
| 483 | 20250415 | 112300 | 3849992385 | 6920 | 7000 | 7000 | 6840 | 7082 |
| 484 | 20250415 | 112200 | 3800912705 | 7000 | 6820 | 7000 | 6800 | 11436 |
| 485 | 20250415 | 112100 | 3721995725 | 6810 | 6820 | 6860 | 6800 | 4699 |
| 486 | 20250415 | 112000 | 3689923915 | 6830 | 6850 | 6860 | 6830 | 1985 |
| 487 | 20250415 | 111900 | 3676357885 | 6830 | 6930 | 6930 | 6820 | 11280 |
| 488 | 20250415 | 111800 | 3598936505 | 6920 | 6900 | 6920 | 6890 | 1213 |
| 489 | 20250415 | 111700 | 3590552175 | 6890 | 6890 | 6900 | 6890 | 2189 |
| 490 | 20250415 | 111600 | 3575459625 | 6890 | 6920 | 6930 | 6880 | 2242 |
| 491 | 20250415 | 111500 | 3559981835 | 6920 | 6940 | 6950 | 6900 | 4078 |
| 492 | 20250415 | 111400 | 3531740575 | 6920 | 6960 | 6990 | 6920 | 6492 |
| 493 | 20250415 | 111300 | 3486664375 | 7000 | 7000 | 7030 | 6970 | 9411 |
| 494 | 20250415 | 111200 | 3420853735 | 7000 | 6980 | 7010 | 6970 | 3183 |
| 495 | 20250415 | 111100 | 3398618615 | 6990 | 7000 | 7010 | 6970 | 8929 |
| 496 | 20250415 | 111000 | 3336198365 | 7010 | 7080 | 7300 | 6990 | 34345 |
| 497 | 20250415 | 110900 | 3091025045 | 7100 | 7010 | 7300 | 6990 | 48944 |
| 498 | 20250415 | 110800 | 2742098705 | 7010 | 7080 | 7180 | 6960 | 48804 |
| 499 | 20250415 | 110700 | 2396221030 | 7080 | 6910 | 7110 | 6910 | 40240 |
| 500 | 20250415 | 110600 | 2113260230 | 6910 | 6900 | 6910 | 6900 | 227 |
| 501 | 20250415 | 110500 | 2111693760 | 6900 | 6880 | 6900 | 6870 | 256 |
| 502 | 20250415 | 110400 | 2109934180 | 6890 | 6900 | 6900 | 6890 | 395 |
| 503 | 20250415 | 110300 | 2107209890 | 6890 | 6880 | 6890 | 6860 | 382 |
| 504 | 20250415 | 110200 | 2104584870 | 6880 | 6880 | 6890 | 6880 | 101 |
| 505 | 20250415 | 110100 | 2103889390 | 6910 | 6870 | 6910 | 6870 | 4747 |
| 506 | 20250415 | 110000 | 2071215330 | 6880 | 6860 | 6880 | 6820 | 879 |
| 507 | 20250415 | 105900 | 2065183670 | 6860 | 6840 | 6860 | 6840 | 332 |
| 508 | 20250415 | 105800 | 2062908240 | 6840 | 6820 | 6840 | 6810 | 964 |
| 509 | 20250415 | 105700 | 2056333280 | 6810 | 6850 | 6850 | 6810 | 2806 |
| 510 | 20250415 | 105600 | 2037177610 | 6850 | 6860 | 6870 | 6840 | 355 |
| 511 | 20250415 | 105500 | 2034745700 | 6880 | 6910 | 6910 | 6860 | 1984 |
| 512 | 20250415 | 105400 | 2021104710 | 6920 | 6880 | 6920 | 6880 | 2612 |
| 513 | 20250415 | 105300 | 2003094370 | 6880 | 6900 | 6910 | 6880 | 1853 |
| 514 | 20250415 | 105200 | 1990320250 | 6930 | 6860 | 6930 | 6860 | 6092 |
| 515 | 20250415 | 105100 | 1948209360 | 6870 | 6820 | 6870 | 6810 | 21238 |
| 516 | 20250415 | 105000 | 1803189560 | 6820 | 6840 | 6840 | 6810 | 4987 |
| 517 | 20250415 | 104900 | 1769153920 | 6850 | 6850 | 6860 | 6830 | 2297 |
| 518 | 20250415 | 104800 | 1753433850 | 6850 | 6810 | 6890 | 6800 | 2685 |
| 519 | 20250415 | 104700 | 1735072210 | 6810 | 6810 | 6840 | 6780 | 4896 |
| 520 | 20250415 | 104600 | 1701741180 | 6840 | 6870 | 6880 | 6820 | 8564 |
| 521 | 20250415 | 104500 | 1643209240 | 6880 | 6920 | 6950 | 6870 | 9650 |
| 522 | 20250415 | 104400 | 1576549690 | 6920 | 6930 | 6980 | 6920 | 6516 |
| 523 | 20250415 | 104300 | 1531320760 | 6940 | 6930 | 6990 | 6910 | 11124 |
| 524 | 20250415 | 104200 | 1454022450 | 6930 | 6980 | 7040 | 6910 | 16814 |
| 525 | 20250415 | 104100 | 1336811690 | 7010 | 7060 | 7060 | 6930 | 29381 |
| 526 | 20250415 | 104000 | 1131165740 | 7080 | 7040 | 7080 | 6970 | 33156 |
| 527 | 20250415 | 103900 | 898377190 | 7040 | 6880 | 7100 | 6880 | 30911 |
| 528 | 20250415 | 103800 | 681819620 | 6860 | 6890 | 6910 | 6850 | 11235 |
| 529 | 20250415 | 103700 | 604383740 | 6890 | 6880 | 6890 | 6840 | 5187 |
| 530 | 20250415 | 103600 | 568772680 | 6880 | 6830 | 6880 | 6830 | 3450 |
| 531 | 20250415 | 103500 | 545108550 | 6800 | 6830 | 6860 | 6790 | 4286 |
| 532 | 20250415 | 103400 | 515916530 | 6870 | 6800 | 6870 | 6800 | 2605 |
| 533 | 20250415 | 103300 | 498058030 | 6810 | 6830 | 6860 | 6750 | 16893 |
| 534 | 20250415 | 103200 | 383555950 | 6830 | 6790 | 6830 | 6750 | 7989 |
| 535 | 20250415 | 103100 | 329369460 | 6790 | 6830 | 6890 | 6790 | 6546 |
| 536 | 20250415 | 103000 | 284798800 | 6830 | 6820 | 6870 | 6820 | 11699 |
| 537 | 20250415 | 102900 | 204853600 | 6830 | 6780 | 6830 | 6760 | 4947 |
| 538 | 20250415 | 102800 | 171220170 | 6780 | 6790 | 6790 | 6770 | 1124 |
| 539 | 20250415 | 102700 | 163602530 | 6780 | 6780 | 6780 | 6780 | 613 |
| 540 | 20250415 | 102600 | 159446390 | 6780 | 6750 | 6810 | 6660 | 5293 |
| 541 | 20250415 | 102500 | 123582490 | 6760 | 6740 | 6760 | 6740 | 1257 |
| 542 | 20250415 | 102400 | 115094870 | 6740 | 6700 | 6760 | 6700 | 1929 |
| 543 | 20250415 | 102300 | 102108680 | 6700 | 6650 | 6700 | 6650 | 2371 |
| 544 | 20250415 | 102200 | 86255670 | 6650 | 6650 | 6650 | 6650 | 0 |
| 545 | 20250415 | 102100 | 86255670 | 6650 | 6650 | 6650 | 6650 | 0 |
| 546 | 20250415 | 102000 | 86255670 | 6650 | 6650 | 6650 | 6650 | 206 |
| 547 | 20250415 | 101900 | 84885770 | 6650 | 6650 | 6650 | 6650 | 0 |
| 548 | 20250415 | 101800 | 84885770 | 6650 | 6650 | 6650 | 6650 | 1 |
| 549 | 20250415 | 101700 | 84879120 | 6640 | 6640 | 6640 | 6640 | 0 |
| 550 | 20250415 | 101600 | 84879120 | 6640 | 6640 | 6640 | 6640 | 2200 |
| 551 | 20250415 | 101500 | 70271120 | 6650 | 6650 | 6650 | 6650 | 0 |
| 552 | 20250415 | 101400 | 70271120 | 6650 | 6650 | 6650 | 6650 | 2 |
| 553 | 20250415 | 101300 | 70257820 | 6660 | 6660 | 6660 | 6660 | 0 |
| 554 | 20250415 | 101200 | 70257820 | 6660 | 6650 | 6660 | 6650 | 873 |
| 555 | 20250415 | 101100 | 64446910 | 6600 | 6610 | 6610 | 6600 | 228 |
| 556 | 20250415 | 101000 | 62941890 | 6650 | 6650 | 6650 | 6650 | 0 |
| 557 | 20250415 | 100900 | 62941890 | 6650 | 6610 | 6650 | 6610 | 343 |
| 558 | 20250415 | 100800 | 60674540 | 6610 | 6630 | 6630 | 6610 | 1647 |
| 559 | 20250415 | 100700 | 49770890 | 6650 | 6650 | 6650 | 6650 | 0 |
| 560 | 20250415 | 100600 | 49770890 | 6650 | 6650 | 6650 | 6630 | 463 |
| 561 | 20250415 | 100500 | 46700200 | 6650 | 6650 | 6650 | 6650 | 1 |
| 562 | 20250415 | 100400 | 46693550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 563 | 20250415 | 100300 | 46693550 | 6650 | 6650 | 6650 | 6650 | 10 |
| 564 | 20250415 | 100200 | 46627050 | 6650 | 6650 | 6650 | 6650 | 182 |
| 565 | 20250415 | 100100 | 45416750 | 6660 | 6660 | 6660 | 6660 | 550 |
| 566 | 20250415 | 100000 | 41753750 | 6650 | 6660 | 6660 | 6650 | 135 |
| 567 | 20250415 | 095900 | 40855700 | 6660 | 6660 | 6660 | 6660 | 0 |
| 568 | 20250415 | 095800 | 40855700 | 6660 | 6660 | 6660 | 6660 | 1 |
| 569 | 20250415 | 095700 | 40849040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 570 | 20250415 | 095600 | 40849040 | 6660 | 6660 | 6660 | 6660 | 3 |
| 571 | 20250415 | 095500 | 40829060 | 6660 | 6660 | 6660 | 6660 | 0 |
| 572 | 20250415 | 095400 | 40829060 | 6660 | 6650 | 6660 | 6650 | 419 |
| 573 | 20250415 | 095300 | 38042700 | 6660 | 6650 | 6660 | 6650 | 15 |
| 574 | 20250415 | 095200 | 37942850 | 6660 | 6660 | 6660 | 6660 | 223 |
| 575 | 20250415 | 095100 | 36457670 | 6660 | 6660 | 6660 | 6660 | 16 |
| 576 | 20250415 | 095000 | 36351110 | 6660 | 6660 | 6660 | 6660 | 520 |
| 577 | 20250415 | 094900 | 32887910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 578 | 20250415 | 094800 | 32887910 | 6660 | 6660 | 6660 | 6660 | 1425 |
| 579 | 20250415 | 094700 | 23397410 | 6680 | 6680 | 6680 | 6680 | 0 |
| 580 | 20250415 | 094600 | 23397410 | 6680 | 6680 | 6680 | 6680 | 20 |
| 581 | 20250415 | 094500 | 23263810 | 6680 | 6680 | 6680 | 6680 | 2 |
| 582 | 20250415 | 094400 | 23250450 | 6680 | 6680 | 6680 | 6680 | 5 |
| 583 | 20250415 | 094300 | 23217050 | 6670 | 6670 | 6670 | 6670 | 71 |
| 584 | 20250415 | 094200 | 22743480 | 6670 | 6670 | 6670 | 6670 | 538 |
| 585 | 20250415 | 094100 | 19155020 | 6670 | 6670 | 6670 | 6670 | 6 |
| 586 | 20250415 | 094000 | 19115000 | 6670 | 6670 | 6670 | 6670 | 0 |
| 587 | 20250415 | 093900 | 19115000 | 6670 | 6670 | 6670 | 6670 | 1 |
| 588 | 20250415 | 093800 | 19108330 | 6690 | 6690 | 6690 | 6690 | 0 |
| 589 | 20250415 | 093700 | 19108330 | 6690 | 6680 | 6690 | 6680 | 72 |
| 590 | 20250415 | 093600 | 18627170 | 6690 | 6680 | 6690 | 6680 | 29 |
| 591 | 20250415 | 093500 | 18433440 | 6690 | 6690 | 6690 | 6690 | 100 |
| 592 | 20250415 | 093400 | 17764440 | 6700 | 6690 | 6700 | 6670 | 463 |
| 593 | 20250415 | 093300 | 14671770 | 6690 | 6690 | 6690 | 6690 | 6 |
| 594 | 20250415 | 093200 | 14631630 | 6690 | 6690 | 6690 | 6690 | 115 |
| 595 | 20250415 | 093100 | 13862280 | 6690 | 6690 | 6690 | 6690 | 0 |
| 596 | 20250415 | 093000 | 13862280 | 6690 | 6690 | 6690 | 6690 | 104 |
| 597 | 20250415 | 092900 | 13166520 | 6680 | 6680 | 6680 | 6680 | 0 |
| 598 | 20250415 | 092800 | 13166520 | 6680 | 6680 | 6680 | 6680 | 12 |
| 599 | 20250415 | 092700 | 13086360 | 6670 | 6670 | 6670 | 6670 | 0 |
| 600 | 20250415 | 092600 | 13086360 | 6670 | 6670 | 6670 | 6670 | 30 |
| 601 | 20250415 | 092500 | 12886260 | 6670 | 6670 | 6670 | 6670 | 74 |
| 602 | 20250415 | 092400 | 12392680 | 6670 | 6670 | 6670 | 6670 | 10 |
| 603 | 20250415 | 092300 | 12325980 | 6670 | 6670 | 6670 | 6670 | 0 |
| 604 | 20250415 | 092200 | 12325980 | 6670 | 6670 | 6670 | 6670 | 0 |
| 605 | 20250415 | 092100 | 12325980 | 6670 | 6670 | 6680 | 6670 | 32 |
| 606 | 20250415 | 092000 | 12112530 | 6670 | 6670 | 6670 | 6670 | 61 |
| 607 | 20250415 | 091900 | 11705660 | 6690 | 6690 | 6690 | 6690 | 0 |
| 608 | 20250415 | 091800 | 11705660 | 6690 | 6680 | 6690 | 6680 | 31 |
| 609 | 20250415 | 091700 | 11498500 | 6670 | 6680 | 6680 | 6670 | 113 |
| 610 | 20250415 | 091600 | 10744570 | 6680 | 6680 | 6700 | 6680 | 36 |
| 611 | 20250415 | 091500 | 10504000 | 6690 | 6670 | 6690 | 6670 | 750 |
| 612 | 20250415 | 091400 | 5490200 | 6660 | 6670 | 6670 | 6660 | 113 |
| 613 | 20250415 | 091300 | 4737290 | 6660 | 6660 | 6660 | 6660 | 1 |
| 614 | 20250415 | 091200 | 4730630 | 6670 | 6670 | 6670 | 6670 | 18 |
| 615 | 20250415 | 091100 | 4610570 | 6670 | 6670 | 6670 | 6670 | 1 |
| 616 | 20250415 | 091000 | 4603900 | 6670 | 6680 | 6680 | 6670 | 18 |
| 617 | 20250415 | 090900 | 4483740 | 6670 | 6680 | 6680 | 6670 | 13 |
| 618 | 20250415 | 090800 | 4396920 | 6680 | 6660 | 6690 | 6660 | 10 |
| 619 | 20250415 | 090700 | 4330080 | 6650 | 6690 | 6690 | 6650 | 365 |
| 620 | 20250415 | 090600 | 1902570 | 6650 | 6650 | 6650 | 6650 | 138 |
| 621 | 20250415 | 090500 | 984870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 622 | 20250415 | 090400 | 984870 | 6690 | 6690 | 6690 | 6690 | 10 |
| 623 | 20250415 | 090300 | 917970 | 6680 | 6680 | 6680 | 6680 | 9 |
| 624 | 20250415 | 090200 | 857850 | 6650 | 6650 | 6650 | 6650 | 0 |
| 625 | 20250415 | 090100 | 857850 | 6650 | 6650 | 6650 | 6650 | 0 |
| 626 | 20250415 | 090000 | 857850 | 6650 | 6650 | 6650 | 6650 | 129 |