30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 3 | 20250414 | 192700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20250414 | 192600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20250414 | 192500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20250414 | 192400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20250414 | 192300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20250414 | 192200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20250414 | 192100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20250414 | 192000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20250414 | 191900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20250414 | 191800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20250414 | 191700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20250414 | 191600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20250414 | 191500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20250414 | 191400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20250414 | 191300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20250414 | 191200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20250414 | 191100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20250414 | 191000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20250414 | 190900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20250414 | 190800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20250414 | 190700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20250414 | 190600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20250414 | 190500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20250414 | 190400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20250414 | 190300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20250414 | 190200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20250414 | 190100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20250414 | 190000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20250414 | 185900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20250414 | 185800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 33 | 20250414 | 185700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20250414 | 185600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20250414 | 185500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20250414 | 185400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20250414 | 185300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20250414 | 185200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20250414 | 185100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20250414 | 185000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20250414 | 184900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20250414 | 184800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20250414 | 184700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20250414 | 184600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20250414 | 184500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20250414 | 184400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20250414 | 184300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20250414 | 184200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20250414 | 184100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20250414 | 184000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20250414 | 183900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20250414 | 183800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20250414 | 183700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20250414 | 183600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20250414 | 183500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20250414 | 183400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20250414 | 183300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20250414 | 183200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20250414 | 183100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20250414 | 183000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20250414 | 182900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20250414 | 182800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 63 | 20250414 | 182700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20250414 | 182600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20250414 | 182500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20250414 | 182400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20250414 | 182300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20250414 | 182200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20250414 | 182100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20250414 | 182000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20250414 | 181900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20250414 | 181800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20250414 | 181700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20250414 | 181600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20250414 | 181500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20250414 | 181400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20250414 | 181300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20250414 | 181200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20250414 | 181100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20250414 | 181000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20250414 | 180900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20250414 | 180800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20250414 | 180700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20250414 | 180600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20250414 | 180500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20250414 | 180400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20250414 | 180300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20250414 | 180200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20250414 | 180100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20250414 | 180000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20250414 | 175900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20250414 | 175800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 93 | 20250414 | 175700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20250414 | 175600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20250414 | 175500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20250414 | 175400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20250414 | 175300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20250414 | 175200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20250414 | 175100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20250414 | 175000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20250414 | 174900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20250414 | 174800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20250414 | 174700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20250414 | 174600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20250414 | 174500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20250414 | 174400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20250414 | 174300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20250414 | 174200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20250414 | 174100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20250414 | 174000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20250414 | 173900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20250414 | 173800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20250414 | 173700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20250414 | 173600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20250414 | 173500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20250414 | 173400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20250414 | 173300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20250414 | 173200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20250414 | 173100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20250414 | 173000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20250414 | 172900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20250414 | 172800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 123 | 20250414 | 172700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20250414 | 172600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20250414 | 172500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20250414 | 172400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20250414 | 172300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20250414 | 172200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20250414 | 172100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20250414 | 172000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20250414 | 171900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20250414 | 171800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20250414 | 171700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20250414 | 171600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20250414 | 171500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20250414 | 171400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20250414 | 171300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20250414 | 171200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20250414 | 171100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20250414 | 171000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20250414 | 170900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20250414 | 170800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20250414 | 170700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20250414 | 170600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20250414 | 170500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20250414 | 170400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20250414 | 170300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20250414 | 170200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20250414 | 170100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20250414 | 170000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20250414 | 165900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20250414 | 165800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 153 | 20250414 | 165700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20250414 | 165600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20250414 | 165500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20250414 | 165400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20250414 | 165300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20250414 | 165200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20250414 | 165100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20250414 | 165000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20250414 | 164900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20250414 | 164800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20250414 | 164700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20250414 | 164600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20250414 | 164500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20250414 | 164400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20250414 | 164300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20250414 | 164200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20250414 | 164100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20250414 | 164000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20250414 | 163900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20250414 | 163800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20250414 | 163700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20250414 | 163600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20250414 | 163500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20250414 | 163400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20250414 | 163300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20250414 | 163200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20250414 | 163100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20250414 | 163000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20250414 | 162900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20250414 | 162800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 183 | 20250414 | 162700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20250414 | 162600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20250414 | 162500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20250414 | 162400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20250414 | 162300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20250414 | 162200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20250414 | 162100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20250414 | 162000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20250414 | 161900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20250414 | 161800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20250414 | 161700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20250414 | 161600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20250414 | 161500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20250414 | 161400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20250414 | 161300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20250414 | 161200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20250414 | 161100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20250414 | 161000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20250414 | 160900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20250414 | 160800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20250414 | 160700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20250414 | 160600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20250414 | 160500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20250414 | 160400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20250414 | 160300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20250414 | 160200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20250414 | 160100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20250414 | 160000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20250414 | 155900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20250414 | 155800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 213 | 20250414 | 155700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20250414 | 155600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20250414 | 155500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20250414 | 155400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20250414 | 155300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20250414 | 155200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20250414 | 155100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20250414 | 155000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20250414 | 154900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20250414 | 154800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20250414 | 154700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20250414 | 154600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20250414 | 154500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20250414 | 154400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20250414 | 154300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20250414 | 154200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20250414 | 154100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20250414 | 154000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20250414 | 153900 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 232 | 20250414 | 153800 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 233 | 20250414 | 153700 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 234 | 20250414 | 153600 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 235 | 20250414 | 153500 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 236 | 20250414 | 153400 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 237 | 20250414 | 153300 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 238 | 20250414 | 153200 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 239 | 20250414 | 153100 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 0 |
| 240 | 20250414 | 153000 | 1008379359 | 2855 | 2855 | 2855 | 2855 | 5912 |
| 241 | 20250414 | 152900 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 242 | 20250414 | 152800 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 243 | 20250414 | 152700 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 244 | 20250414 | 152600 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 245 | 20250414 | 152500 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 246 | 20250414 | 152400 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 247 | 20250414 | 152300 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 248 | 20250414 | 152200 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 249 | 20250414 | 152100 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 250 | 20250414 | 152000 | 991500599 | 2845 | 2845 | 2845 | 2845 | 0 |
| 251 | 20250414 | 151900 | 991500599 | 2845 | 2830 | 2845 | 2825 | 917 |
| 252 | 20250414 | 151800 | 988903169 | 2825 | 2835 | 2835 | 2825 | 8367 |
| 253 | 20250414 | 151700 | 965238594 | 2855 | 2840 | 2855 | 2835 | 79 |
| 254 | 20250414 | 151600 | 965014234 | 2835 | 2840 | 2840 | 2835 | 436 |
| 255 | 20250414 | 151500 | 963778164 | 2840 | 2845 | 2845 | 2840 | 2865 |
| 256 | 20250414 | 151400 | 955636229 | 2850 | 2855 | 2855 | 2850 | 1437 |
| 257 | 20250414 | 151300 | 951537704 | 2855 | 2855 | 2855 | 2855 | 1536 |
| 258 | 20250414 | 151200 | 947152424 | 2850 | 2850 | 2850 | 2850 | 0 |
| 259 | 20250414 | 151100 | 947152424 | 2850 | 2850 | 2850 | 2850 | 0 |
| 260 | 20250414 | 151000 | 947152424 | 2850 | 2850 | 2850 | 2850 | 0 |
| 261 | 20250414 | 150900 | 947152424 | 2850 | 2850 | 2850 | 2850 | 0 |
| 262 | 20250414 | 150800 | 947152424 | 2850 | 2850 | 2850 | 2850 | 0 |
| 263 | 20250414 | 150700 | 947152424 | 2850 | 2865 | 2865 | 2850 | 92 |
| 264 | 20250414 | 150600 | 946889429 | 2870 | 2870 | 2870 | 2870 | 0 |
| 265 | 20250414 | 150500 | 946889429 | 2870 | 2860 | 2870 | 2860 | 225 |
| 266 | 20250414 | 150400 | 946244814 | 2850 | 2850 | 2850 | 2850 | 25 |
| 267 | 20250414 | 150300 | 946173564 | 2850 | 2850 | 2850 | 2850 | 0 |
| 268 | 20250414 | 150200 | 946173564 | 2850 | 2850 | 2850 | 2850 | 0 |
| 269 | 20250414 | 150100 | 946173564 | 2850 | 2850 | 2850 | 2850 | 0 |
| 270 | 20250414 | 150000 | 946173564 | 2850 | 2850 | 2850 | 2850 | 0 |
| 271 | 20250414 | 145900 | 946173564 | 2850 | 2855 | 2855 | 2850 | 210 |
| 272 | 20250414 | 145800 | 945574819 | 2855 | 2855 | 2855 | 2855 | 0 |
| 273 | 20250414 | 145700 | 945574819 | 2855 | 2855 | 2855 | 2855 | 1 |
| 274 | 20250414 | 145600 | 945571964 | 2855 | 2855 | 2855 | 2855 | 119 |
| 275 | 20250414 | 145500 | 945232219 | 2845 | 2845 | 2845 | 2845 | 0 |
| 276 | 20250414 | 145400 | 945232219 | 2845 | 2850 | 2850 | 2845 | 210 |
| 277 | 20250414 | 145300 | 944634689 | 2850 | 2850 | 2850 | 2850 | 1 |
| 278 | 20250414 | 145200 | 944631839 | 2850 | 2850 | 2850 | 2850 | 0 |
| 279 | 20250414 | 145100 | 944631839 | 2850 | 2850 | 2850 | 2850 | 429 |
| 280 | 20250414 | 145000 | 943409189 | 2855 | 2855 | 2855 | 2855 | 0 |
| 281 | 20250414 | 144900 | 943409189 | 2855 | 2850 | 2855 | 2850 | 592 |
| 282 | 20250414 | 144800 | 941721889 | 2850 | 2850 | 2850 | 2850 | 20 |
| 283 | 20250414 | 144700 | 941664889 | 2850 | 2850 | 2850 | 2850 | 0 |
| 284 | 20250414 | 144600 | 941664889 | 2850 | 2850 | 2850 | 2850 | 0 |
| 285 | 20250414 | 144500 | 941664889 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20250414 | 144400 | 941664889 | 2850 | 2850 | 2850 | 2850 | 0 |
| 287 | 20250414 | 144300 | 941664889 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20250414 | 144200 | 941664889 | 2850 | 2845 | 2850 | 2840 | 201 |
| 289 | 20250414 | 144100 | 941094034 | 2850 | 2850 | 2850 | 2850 | 0 |
| 290 | 20250414 | 144000 | 941094034 | 2850 | 2850 | 2850 | 2850 | 1 |
| 291 | 20250414 | 143900 | 941091184 | 2850 | 2850 | 2850 | 2850 | 29 |
| 292 | 20250414 | 143800 | 941008534 | 2855 | 2855 | 2855 | 2855 | 0 |
| 293 | 20250414 | 143700 | 941008534 | 2855 | 2855 | 2855 | 2855 | 0 |
| 294 | 20250414 | 143600 | 941008534 | 2855 | 2855 | 2855 | 2855 | 20 |
| 295 | 20250414 | 143500 | 940951434 | 2855 | 2850 | 2860 | 2850 | 5 |
| 296 | 20250414 | 143400 | 940937159 | 2860 | 2860 | 2860 | 2860 | 0 |
| 297 | 20250414 | 143300 | 940937159 | 2860 | 2860 | 2860 | 2860 | 0 |
| 298 | 20250414 | 143200 | 940937159 | 2860 | 2860 | 2860 | 2860 | 0 |
| 299 | 20250414 | 143100 | 940937159 | 2860 | 2860 | 2860 | 2860 | 0 |
| 300 | 20250414 | 143000 | 940937159 | 2860 | 2860 | 2860 | 2860 | 10 |
| 301 | 20250414 | 142900 | 940908559 | 2860 | 2860 | 2860 | 2860 | 184 |
| 302 | 20250414 | 142800 | 940382319 | 2860 | 2852 | 2860 | 2852 | 1665 |
| 303 | 20250414 | 142700 | 935620427 | 2860 | 2860 | 2860 | 2860 | 0 |
| 304 | 20250414 | 142600 | 935620427 | 2860 | 2855 | 2860 | 2855 | 500 |
| 305 | 20250414 | 142500 | 934192262 | 2860 | 2860 | 2860 | 2860 | 0 |
| 306 | 20250414 | 142400 | 934192262 | 2860 | 2835 | 2860 | 2835 | 2086 |
| 307 | 20250414 | 142300 | 928245312 | 2835 | 2835 | 2835 | 2835 | 11 |
| 308 | 20250414 | 142200 | 928214127 | 2835 | 2835 | 2835 | 2835 | 0 |
| 309 | 20250414 | 142100 | 928214127 | 2835 | 2835 | 2835 | 2835 | 3 |
| 310 | 20250414 | 142000 | 928205622 | 2840 | 2840 | 2840 | 2840 | 30 |
| 311 | 20250414 | 141900 | 928120422 | 2825 | 2825 | 2825 | 2825 | 0 |
| 312 | 20250414 | 141800 | 928120422 | 2825 | 2835 | 2835 | 2825 | 1673 |
| 313 | 20250414 | 141700 | 923382617 | 2830 | 2830 | 2830 | 2830 | 200 |
| 314 | 20250414 | 141600 | 922816617 | 2830 | 2830 | 2830 | 2830 | 0 |
| 315 | 20250414 | 141500 | 922816617 | 2830 | 2835 | 2835 | 2830 | 357 |
| 316 | 20250414 | 141400 | 921804772 | 2835 | 2835 | 2835 | 2835 | 1 |
| 317 | 20250414 | 141300 | 921801937 | 2835 | 2835 | 2835 | 2835 | 521 |
| 318 | 20250414 | 141200 | 920324902 | 2835 | 2840 | 2840 | 2835 | 30 |
| 319 | 20250414 | 141100 | 920239843 | 2837 | 2837 | 2837 | 2837 | 3 |
| 320 | 20250414 | 141000 | 920231332 | 2830 | 2830 | 2830 | 2830 | 0 |
| 321 | 20250414 | 140900 | 920231332 | 2830 | 2830 | 2830 | 2830 | 200 |
| 322 | 20250414 | 140800 | 919665332 | 2830 | 2830 | 2830 | 2830 | 1 |
| 323 | 20250414 | 140700 | 919662502 | 2830 | 2840 | 2840 | 2830 | 3650 |
| 324 | 20250414 | 140600 | 909323642 | 2845 | 2845 | 2845 | 2845 | 100 |
| 325 | 20250414 | 140500 | 909039142 | 2845 | 2845 | 2845 | 2845 | 0 |
| 326 | 20250414 | 140400 | 909039142 | 2845 | 2845 | 2845 | 2845 | 11 |
| 327 | 20250414 | 140300 | 909007847 | 2845 | 2845 | 2845 | 2845 | 50 |
| 328 | 20250414 | 140200 | 908865597 | 2845 | 2845 | 2845 | 2845 | 54 |
| 329 | 20250414 | 140100 | 908711967 | 2835 | 2835 | 2835 | 2835 | 0 |
| 330 | 20250414 | 140000 | 908711967 | 2835 | 2840 | 2840 | 2835 | 505 |
| 331 | 20250414 | 135900 | 907280212 | 2840 | 2840 | 2840 | 2840 | 0 |
| 332 | 20250414 | 135800 | 907280212 | 2840 | 2840 | 2840 | 2840 | 490 |
| 333 | 20250414 | 135700 | 905888612 | 2840 | 2845 | 2845 | 2840 | 15 |
| 334 | 20250414 | 135600 | 905845987 | 2845 | 2845 | 2845 | 2845 | 0 |
| 335 | 20250414 | 135500 | 905845987 | 2845 | 2845 | 2845 | 2845 | 0 |
| 336 | 20250414 | 135400 | 905845987 | 2845 | 2845 | 2845 | 2845 | 1 |
| 337 | 20250414 | 135300 | 905843142 | 2830 | 2830 | 2830 | 2830 | 0 |
| 338 | 20250414 | 135200 | 905843142 | 2830 | 2835 | 2835 | 2830 | 1861 |
| 339 | 20250414 | 135100 | 900573392 | 2835 | 2840 | 2840 | 2835 | 699 |
| 340 | 20250414 | 135000 | 898590812 | 2840 | 2845 | 2845 | 2840 | 322 |
| 341 | 20250414 | 134900 | 897676222 | 2845 | 2850 | 2850 | 2845 | 2327 |
| 342 | 20250414 | 134800 | 891052367 | 2855 | 2855 | 2855 | 2855 | 0 |
| 343 | 20250414 | 134700 | 891052367 | 2855 | 2855 | 2855 | 2855 | 36 |
| 344 | 20250414 | 134600 | 890949587 | 2855 | 2855 | 2855 | 2855 | 0 |
| 345 | 20250414 | 134500 | 890949587 | 2855 | 2855 | 2855 | 2855 | 8 |
| 346 | 20250414 | 134400 | 890926747 | 2855 | 2855 | 2855 | 2855 | 40 |
| 347 | 20250414 | 134300 | 890812547 | 2855 | 2860 | 2860 | 2855 | 710 |
| 348 | 20250414 | 134200 | 888783497 | 2855 | 2855 | 2855 | 2855 | 259 |
| 349 | 20250414 | 134100 | 888044052 | 2860 | 2860 | 2860 | 2860 | 1 |
| 350 | 20250414 | 134000 | 888041192 | 2860 | 2860 | 2860 | 2860 | 4 |
| 351 | 20250414 | 133900 | 888029752 | 2850 | 2850 | 2850 | 2850 | 0 |
| 352 | 20250414 | 133800 | 888029752 | 2850 | 2850 | 2850 | 2850 | 0 |
| 353 | 20250414 | 133700 | 888029752 | 2850 | 2850 | 2850 | 2850 | 17 |
| 354 | 20250414 | 133600 | 887981302 | 2850 | 2850 | 2850 | 2850 | 0 |
| 355 | 20250414 | 133500 | 887981302 | 2850 | 2850 | 2850 | 2850 | 0 |
| 356 | 20250414 | 133400 | 887981302 | 2850 | 2850 | 2850 | 2850 | 0 |
| 357 | 20250414 | 133300 | 887981302 | 2850 | 2850 | 2850 | 2850 | 0 |
| 358 | 20250414 | 133200 | 887981302 | 2850 | 2850 | 2850 | 2850 | 0 |
| 359 | 20250414 | 133100 | 887981302 | 2850 | 2865 | 2867 | 2850 | 3787 |
| 360 | 20250414 | 133000 | 877168590 | 2865 | 2865 | 2865 | 2865 | 0 |
| 361 | 20250414 | 132900 | 877168590 | 2865 | 2860 | 2865 | 2860 | 2365 |
| 362 | 20250414 | 132800 | 870404685 | 2860 | 2860 | 2860 | 2860 | 500 |
| 363 | 20250414 | 132700 | 868974685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 364 | 20250414 | 132600 | 868974685 | 2860 | 2860 | 2860 | 2860 | 34 |
| 365 | 20250414 | 132500 | 868877445 | 2860 | 2860 | 2860 | 2860 | 35 |
| 366 | 20250414 | 132400 | 868777345 | 2860 | 2850 | 2860 | 2850 | 226 |
| 367 | 20250414 | 132300 | 868132235 | 2860 | 2860 | 2860 | 2860 | 0 |
| 368 | 20250414 | 132200 | 868132235 | 2860 | 2860 | 2860 | 2860 | 243 |
| 369 | 20250414 | 132100 | 867437255 | 2860 | 2860 | 2860 | 2860 | 150 |
| 370 | 20250414 | 132000 | 867008255 | 2850 | 2850 | 2850 | 2850 | 723 |
| 371 | 20250414 | 131900 | 864947705 | 2845 | 2845 | 2845 | 2845 | 0 |
| 372 | 20250414 | 131800 | 864947705 | 2845 | 2850 | 2850 | 2845 | 46 |
| 373 | 20250414 | 131700 | 864816655 | 2850 | 2850 | 2850 | 2850 | 0 |
| 374 | 20250414 | 131600 | 864816655 | 2850 | 2845 | 2850 | 2845 | 722 |
| 375 | 20250414 | 131500 | 862762455 | 2845 | 2845 | 2845 | 2845 | 0 |
| 376 | 20250414 | 131400 | 862762455 | 2845 | 2845 | 2845 | 2845 | 30 |
| 377 | 20250414 | 131300 | 862677105 | 2850 | 2845 | 2850 | 2845 | 10 |
| 378 | 20250414 | 131200 | 862648630 | 2845 | 2845 | 2845 | 2845 | 0 |
| 379 | 20250414 | 131100 | 862648630 | 2845 | 2845 | 2845 | 2845 | 250 |
| 380 | 20250414 | 131000 | 861937380 | 2850 | 2850 | 2850 | 2850 | 5 |
| 381 | 20250414 | 130900 | 861923130 | 2850 | 2850 | 2850 | 2845 | 2109 |
| 382 | 20250414 | 130800 | 855922120 | 2850 | 2855 | 2855 | 2850 | 312 |
| 383 | 20250414 | 130700 | 855031420 | 2855 | 2860 | 2860 | 2855 | 45 |
| 384 | 20250414 | 130600 | 854902770 | 2860 | 2860 | 2860 | 2860 | 20 |
| 385 | 20250414 | 130500 | 854845570 | 2855 | 2855 | 2855 | 2855 | 0 |
| 386 | 20250414 | 130400 | 854845570 | 2855 | 2860 | 2860 | 2855 | 3 |
| 387 | 20250414 | 130300 | 854837000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 388 | 20250414 | 130200 | 854837000 | 2860 | 2860 | 2860 | 2860 | 0 |
| 389 | 20250414 | 130100 | 854837000 | 2860 | 2860 | 2860 | 2860 | 1075 |
| 390 | 20250414 | 130000 | 851762500 | 2860 | 2860 | 2860 | 2860 | 353 |
| 391 | 20250414 | 125900 | 850752920 | 2860 | 2860 | 2860 | 2860 | 1 |
| 392 | 20250414 | 125800 | 850750060 | 2860 | 2855 | 2860 | 2855 | 1500 |
| 393 | 20250414 | 125700 | 846460810 | 2850 | 2850 | 2850 | 2850 | 0 |
| 394 | 20250414 | 125600 | 846460810 | 2850 | 2850 | 2850 | 2850 | 45 |
| 395 | 20250414 | 125500 | 846332560 | 2850 | 2850 | 2850 | 2850 | 5 |
| 396 | 20250414 | 125400 | 846318310 | 2840 | 2845 | 2845 | 2840 | 118 |
| 397 | 20250414 | 125300 | 845982605 | 2845 | 2845 | 2845 | 2845 | 0 |
| 398 | 20250414 | 125200 | 845982605 | 2845 | 2845 | 2845 | 2845 | 300 |
| 399 | 20250414 | 125100 | 845129105 | 2845 | 2845 | 2845 | 2845 | 20 |
| 400 | 20250414 | 125000 | 845072205 | 2845 | 2850 | 2850 | 2845 | 30 |
| 401 | 20250414 | 124900 | 844986805 | 2850 | 2845 | 2850 | 2845 | 21 |
| 402 | 20250414 | 124800 | 844927055 | 2845 | 2845 | 2845 | 2845 | 10 |
| 403 | 20250414 | 124700 | 844898605 | 2845 | 2850 | 2850 | 2845 | 2 |
| 404 | 20250414 | 124600 | 844892910 | 2850 | 2850 | 2850 | 2850 | 104 |
| 405 | 20250414 | 124500 | 844596510 | 2850 | 2850 | 2850 | 2850 | 2 |
| 406 | 20250414 | 124400 | 844590810 | 2830 | 2832 | 2835 | 2830 | 208 |
| 407 | 20250414 | 124300 | 844001644 | 2832 | 2840 | 2840 | 2830 | 3029 |
| 408 | 20250414 | 124200 | 835416839 | 2840 | 2855 | 2855 | 2840 | 435 |
| 409 | 20250414 | 124100 | 834180437 | 2855 | 2855 | 2855 | 2855 | 0 |
| 410 | 20250414 | 124000 | 834180437 | 2855 | 2855 | 2855 | 2855 | 2 |
| 411 | 20250414 | 123900 | 834174727 | 2855 | 2855 | 2855 | 2855 | 0 |
| 412 | 20250414 | 123800 | 834174727 | 2855 | 2855 | 2855 | 2855 | 7 |
| 413 | 20250414 | 123700 | 834154742 | 2855 | 2860 | 2860 | 2855 | 165 |
| 414 | 20250414 | 123600 | 833683662 | 2860 | 2860 | 2860 | 2860 | 3 |
| 415 | 20250414 | 123500 | 833675082 | 2845 | 2845 | 2845 | 2845 | 0 |
| 416 | 20250414 | 123400 | 833675082 | 2845 | 2845 | 2845 | 2845 | 0 |
| 417 | 20250414 | 123300 | 833675082 | 2845 | 2845 | 2845 | 2845 | 0 |
| 418 | 20250414 | 123200 | 833675082 | 2845 | 2845 | 2845 | 2845 | 0 |
| 419 | 20250414 | 123100 | 833675082 | 2845 | 2845 | 2845 | 2845 | 300 |
| 420 | 20250414 | 123000 | 832821582 | 2845 | 2845 | 2845 | 2845 | 62 |
| 421 | 20250414 | 122900 | 832645192 | 2845 | 2860 | 2860 | 2845 | 116 |
| 422 | 20250414 | 122800 | 832314492 | 2860 | 2860 | 2860 | 2860 | 16 |
| 423 | 20250414 | 122700 | 832268732 | 2860 | 2860 | 2860 | 2860 | 20 |
| 424 | 20250414 | 122600 | 832211532 | 2850 | 2850 | 2855 | 2845 | 76 |
| 425 | 20250414 | 122500 | 831994667 | 2850 | 2850 | 2850 | 2850 | 50 |
| 426 | 20250414 | 122400 | 831852167 | 2845 | 2845 | 2845 | 2845 | 0 |
| 427 | 20250414 | 122300 | 831852167 | 2845 | 2855 | 2855 | 2845 | 596 |
| 428 | 20250414 | 122200 | 830154692 | 2855 | 2855 | 2855 | 2855 | 261 |
| 429 | 20250414 | 122100 | 829409537 | 2860 | 2870 | 2870 | 2860 | 75 |
| 430 | 20250414 | 122000 | 829195012 | 2860 | 2860 | 2860 | 2860 | 1 |
| 431 | 20250414 | 121900 | 829192152 | 2860 | 2860 | 2860 | 2860 | 0 |
| 432 | 20250414 | 121800 | 829192152 | 2860 | 2860 | 2870 | 2860 | 1304 |
| 433 | 20250414 | 121700 | 825462672 | 2860 | 2860 | 2860 | 2860 | 180 |
| 434 | 20250414 | 121600 | 824947872 | 2865 | 2865 | 2865 | 2865 | 1 |
| 435 | 20250414 | 121500 | 824945007 | 2875 | 2875 | 2875 | 2875 | 0 |
| 436 | 20250414 | 121400 | 824945007 | 2875 | 2875 | 2875 | 2875 | 1 |
| 437 | 20250414 | 121300 | 824942132 | 2835 | 2840 | 2840 | 2835 | 1179 |
| 438 | 20250414 | 121200 | 821596272 | 2835 | 2850 | 2850 | 2835 | 1046 |
| 439 | 20250414 | 121100 | 818627862 | 2850 | 2850 | 2850 | 2850 | 148 |
| 440 | 20250414 | 121000 | 818206062 | 2850 | 2850 | 2850 | 2850 | 133 |
| 441 | 20250414 | 120900 | 817827012 | 2855 | 2855 | 2855 | 2855 | 36 |
| 442 | 20250414 | 120800 | 817724232 | 2855 | 2855 | 2855 | 2855 | 335 |
| 443 | 20250414 | 120700 | 816767807 | 2855 | 2875 | 2875 | 2855 | 175 |
| 444 | 20250414 | 120600 | 816266982 | 2860 | 2860 | 2860 | 2860 | 0 |
| 445 | 20250414 | 120500 | 816266982 | 2860 | 2860 | 2860 | 2860 | 500 |
| 446 | 20250414 | 120400 | 814836982 | 2860 | 2860 | 2860 | 2860 | 18 |
| 447 | 20250414 | 120300 | 814785502 | 2860 | 2860 | 2880 | 2860 | 1302 |
| 448 | 20250414 | 120200 | 811061762 | 2855 | 2855 | 2855 | 2855 | 0 |
| 449 | 20250414 | 120100 | 811061762 | 2855 | 2865 | 2865 | 2855 | 233 |
| 450 | 20250414 | 120000 | 810396417 | 2865 | 2885 | 2885 | 2865 | 270 |
| 451 | 20250414 | 115900 | 809621327 | 2885 | 2885 | 2885 | 2880 | 56 |
| 452 | 20250414 | 115800 | 809460002 | 2880 | 2887 | 2887 | 2880 | 320 |
| 453 | 20250414 | 115700 | 808537072 | 2890 | 2890 | 2890 | 2890 | 3 |
| 454 | 20250414 | 115600 | 808528402 | 2890 | 2890 | 2890 | 2890 | 17 |
| 455 | 20250414 | 115500 | 808479272 | 2885 | 2900 | 2900 | 2885 | 147 |
| 456 | 20250414 | 115400 | 808053847 | 2895 | 2895 | 2895 | 2895 | 105 |
| 457 | 20250414 | 115300 | 807749872 | 2895 | 2895 | 2895 | 2895 | 100 |
| 458 | 20250414 | 115200 | 807460372 | 2895 | 2895 | 2895 | 2895 | 503 |
| 459 | 20250414 | 115100 | 806004187 | 2905 | 2905 | 2905 | 2905 | 622 |
| 460 | 20250414 | 115000 | 804197277 | 2900 | 2895 | 2900 | 2895 | 5897 |
| 461 | 20250414 | 114900 | 787106282 | 2895 | 2895 | 2895 | 2895 | 0 |
| 462 | 20250414 | 114800 | 787106282 | 2895 | 2890 | 2895 | 2890 | 11 |
| 463 | 20250414 | 114700 | 787074487 | 2890 | 2885 | 2892 | 2885 | 3505 |
| 464 | 20250414 | 114600 | 776945562 | 2880 | 2875 | 2880 | 2875 | 735 |
| 465 | 20250414 | 114500 | 774829602 | 2875 | 2875 | 2875 | 2875 | 45 |
| 466 | 20250414 | 114400 | 774700227 | 2875 | 2875 | 2875 | 2875 | 353 |
| 467 | 20250414 | 114300 | 773685352 | 2875 | 2875 | 2875 | 2875 | 52 |
| 468 | 20250414 | 114200 | 773535852 | 2870 | 2870 | 2870 | 2870 | 322 |
| 469 | 20250414 | 114100 | 772611712 | 2870 | 2870 | 2870 | 2870 | 352 |
| 470 | 20250414 | 114000 | 771601472 | 2860 | 2860 | 2860 | 2860 | 510 |
| 471 | 20250414 | 113900 | 770142872 | 2865 | 2865 | 2865 | 2865 | 0 |
| 472 | 20250414 | 113800 | 770142872 | 2865 | 2865 | 2865 | 2865 | 501 |
| 473 | 20250414 | 113700 | 768707507 | 2865 | 2865 | 2865 | 2865 | 1 |
| 474 | 20250414 | 113600 | 768704642 | 2870 | 2870 | 2870 | 2870 | 0 |
| 475 | 20250414 | 113500 | 768704642 | 2870 | 2870 | 2870 | 2870 | 1020 |
| 476 | 20250414 | 113400 | 765777242 | 2870 | 2865 | 2870 | 2865 | 4 |
| 477 | 20250414 | 113300 | 765765777 | 2870 | 2870 | 2870 | 2870 | 0 |
| 478 | 20250414 | 113200 | 765765777 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20250414 | 113100 | 765765777 | 2870 | 2870 | 2870 | 2870 | 1 |
| 480 | 20250414 | 113000 | 765762907 | 2870 | 2870 | 2870 | 2870 | 0 |
| 481 | 20250414 | 112900 | 765762907 | 2870 | 2870 | 2870 | 2870 | 0 |
| 482 | 20250414 | 112800 | 765762907 | 2870 | 2870 | 2870 | 2870 | 0 |
| 483 | 20250414 | 112700 | 765762907 | 2870 | 2870 | 2870 | 2870 | 607 |
| 484 | 20250414 | 112600 | 764020817 | 2870 | 2870 | 2870 | 2870 | 394 |
| 485 | 20250414 | 112500 | 762890037 | 2865 | 2865 | 2865 | 2865 | 0 |
| 486 | 20250414 | 112400 | 762890037 | 2865 | 2860 | 2865 | 2860 | 10 |
| 487 | 20250414 | 112300 | 762861427 | 2850 | 2850 | 2850 | 2850 | 297 |
| 488 | 20250414 | 112200 | 762014977 | 2855 | 2855 | 2855 | 2855 | 1 |
| 489 | 20250414 | 112100 | 762012122 | 2855 | 2865 | 2865 | 2855 | 4 |
| 490 | 20250414 | 112000 | 762000687 | 2870 | 2875 | 2875 | 2870 | 2 |
| 491 | 20250414 | 111900 | 761994942 | 2875 | 2870 | 2875 | 2830 | 3479 |
| 492 | 20250414 | 111800 | 752075142 | 2875 | 2865 | 2875 | 2865 | 904 |
| 493 | 20250414 | 111700 | 749480642 | 2865 | 2865 | 2865 | 2865 | 44 |
| 494 | 20250414 | 111600 | 749354582 | 2865 | 2860 | 2865 | 2860 | 13 |
| 495 | 20250414 | 111500 | 749317392 | 2860 | 2860 | 2860 | 2860 | 190 |
| 496 | 20250414 | 111400 | 748773992 | 2860 | 2855 | 2860 | 2855 | 25 |
| 497 | 20250414 | 111300 | 748702597 | 2855 | 2855 | 2855 | 2855 | 10 |
| 498 | 20250414 | 111200 | 748674047 | 2850 | 2855 | 2855 | 2850 | 766 |
| 499 | 20250414 | 111100 | 746488747 | 2855 | 2855 | 2855 | 2855 | 0 |
| 500 | 20250414 | 111000 | 746488747 | 2855 | 2850 | 2855 | 2850 | 1189 |
| 501 | 20250414 | 110900 | 743095582 | 2855 | 2855 | 2855 | 2855 | 0 |
| 502 | 20250414 | 110800 | 743095582 | 2855 | 2855 | 2855 | 2855 | 55 |
| 503 | 20250414 | 110700 | 742938557 | 2855 | 2860 | 2860 | 2855 | 23 |
| 504 | 20250414 | 110600 | 742872887 | 2855 | 2855 | 2855 | 2855 | 1 |
| 505 | 20250414 | 110500 | 742870032 | 2860 | 2860 | 2860 | 2860 | 514 |
| 506 | 20250414 | 110400 | 741399992 | 2840 | 2835 | 2840 | 2835 | 2639 |
| 507 | 20250414 | 110300 | 733906732 | 2835 | 2835 | 2835 | 2830 | 1170 |
| 508 | 20250414 | 110200 | 730591282 | 2830 | 2830 | 2830 | 2830 | 120 |
| 509 | 20250414 | 110100 | 730251682 | 2830 | 2830 | 2830 | 2830 | 66 |
| 510 | 20250414 | 110000 | 730064902 | 2825 | 2825 | 2825 | 2825 | 729 |
| 511 | 20250414 | 105900 | 728005477 | 2825 | 2825 | 2825 | 2825 | 0 |
| 512 | 20250414 | 105800 | 728005477 | 2825 | 2825 | 2825 | 2825 | 373 |
| 513 | 20250414 | 105700 | 726951752 | 2820 | 2820 | 2820 | 2820 | 181 |
| 514 | 20250414 | 105600 | 726441332 | 2820 | 2820 | 2820 | 2820 | 40 |
| 515 | 20250414 | 105500 | 726328532 | 2830 | 2830 | 2830 | 2830 | 101 |
| 516 | 20250414 | 105400 | 726042702 | 2830 | 2830 | 2830 | 2830 | 120 |
| 517 | 20250414 | 105300 | 725703102 | 2830 | 2830 | 2830 | 2830 | 0 |
| 518 | 20250414 | 105200 | 725703102 | 2830 | 2830 | 2830 | 2830 | 70 |
| 519 | 20250414 | 105100 | 725505002 | 2830 | 2830 | 2830 | 2830 | 60 |
| 520 | 20250414 | 105000 | 725335202 | 2830 | 2830 | 2830 | 2830 | 40 |
| 521 | 20250414 | 104900 | 725222002 | 2830 | 2835 | 2835 | 2830 | 70 |
| 522 | 20250414 | 104800 | 725023897 | 2835 | 2830 | 2835 | 2830 | 90 |
| 523 | 20250414 | 104700 | 724768802 | 2815 | 2815 | 2815 | 2815 | 131 |
| 524 | 20250414 | 104600 | 724400037 | 2830 | 2830 | 2830 | 2830 | 60 |
| 525 | 20250414 | 104500 | 724230237 | 2810 | 2810 | 2810 | 2810 | 20 |
| 526 | 20250414 | 104400 | 724174037 | 2805 | 2805 | 2805 | 2805 | 0 |
| 527 | 20250414 | 104300 | 724174037 | 2805 | 2830 | 2830 | 2805 | 370 |
| 528 | 20250414 | 104200 | 723132967 | 2830 | 2830 | 2830 | 2830 | 427 |
| 529 | 20250414 | 104100 | 721924557 | 2815 | 2815 | 2815 | 2815 | 19 |
| 530 | 20250414 | 104000 | 721871072 | 2810 | 2810 | 2810 | 2810 | 20 |
| 531 | 20250414 | 103900 | 721814872 | 2810 | 2810 | 2810 | 2810 | 30 |
| 532 | 20250414 | 103800 | 721730572 | 2810 | 2810 | 2810 | 2810 | 20 |
| 533 | 20250414 | 103700 | 721674372 | 2810 | 2820 | 2820 | 2810 | 140 |
| 534 | 20250414 | 103600 | 721279972 | 2815 | 2820 | 2820 | 2815 | 154 |
| 535 | 20250414 | 103500 | 720845697 | 2820 | 2830 | 2830 | 2820 | 401 |
| 536 | 20250414 | 103400 | 719710877 | 2830 | 2810 | 2830 | 2810 | 400 |
| 537 | 20250414 | 103300 | 718582387 | 2800 | 2800 | 2800 | 2800 | 1042 |
| 538 | 20250414 | 103200 | 715664787 | 2800 | 2800 | 2800 | 2800 | 136 |
| 539 | 20250414 | 103100 | 715283987 | 2805 | 2805 | 2805 | 2805 | 20 |
| 540 | 20250414 | 103000 | 715227887 | 2800 | 2800 | 2810 | 2800 | 234 |
| 541 | 20250414 | 102900 | 714571837 | 2800 | 2795 | 2800 | 2795 | 155 |
| 542 | 20250414 | 102800 | 714138607 | 2795 | 2795 | 2795 | 2795 | 125 |
| 543 | 20250414 | 102700 | 713789232 | 2795 | 2790 | 2795 | 2785 | 3211 |
| 544 | 20250414 | 102600 | 704841647 | 2795 | 2815 | 2815 | 2795 | 1524 |
| 545 | 20250414 | 102500 | 700572067 | 2810 | 2810 | 2810 | 2810 | 0 |
| 546 | 20250414 | 102400 | 700572067 | 2810 | 2810 | 2810 | 2810 | 0 |
| 547 | 20250414 | 102300 | 700572067 | 2810 | 2800 | 2810 | 2800 | 732 |
| 548 | 20250414 | 102200 | 698517147 | 2795 | 2820 | 2820 | 2795 | 18031 |
| 549 | 20250414 | 102100 | 647922602 | 2820 | 2820 | 2820 | 2820 | 0 |
| 550 | 20250414 | 102000 | 647922602 | 2820 | 2840 | 2840 | 2820 | 5095 |
| 551 | 20250414 | 101900 | 633541457 | 2830 | 2830 | 2830 | 2830 | 0 |
| 552 | 20250414 | 101800 | 633541457 | 2830 | 2830 | 2830 | 2830 | 490 |
| 553 | 20250414 | 101700 | 632154757 | 2830 | 2835 | 2845 | 2830 | 1473 |
| 554 | 20250414 | 101600 | 627978527 | 2845 | 2845 | 2845 | 2845 | 172 |
| 555 | 20250414 | 101500 | 627489187 | 2835 | 2845 | 2845 | 2835 | 237 |
| 556 | 20250414 | 101400 | 626817092 | 2845 | 2845 | 2845 | 2845 | 0 |
| 557 | 20250414 | 101300 | 626817092 | 2845 | 2845 | 2845 | 2845 | 5 |
| 558 | 20250414 | 101200 | 626802867 | 2845 | 2830 | 2845 | 2830 | 1315 |
| 559 | 20250414 | 101100 | 623081387 | 2850 | 2830 | 2850 | 2830 | 1565 |
| 560 | 20250414 | 101000 | 618622337 | 2830 | 2830 | 2830 | 2830 | 1 |
| 561 | 20250414 | 100900 | 618619507 | 2830 | 2830 | 2830 | 2830 | 342 |
| 562 | 20250414 | 100800 | 617651647 | 2830 | 2855 | 2855 | 2830 | 1234 |
| 563 | 20250414 | 100700 | 614153767 | 2845 | 2855 | 2855 | 2845 | 2581 |
| 564 | 20250414 | 100600 | 606798082 | 2855 | 2855 | 2855 | 2855 | 234 |
| 565 | 20250414 | 100500 | 606130012 | 2860 | 2855 | 2860 | 2855 | 2480 |
| 566 | 20250414 | 100400 | 599049412 | 2865 | 2855 | 2865 | 2850 | 574 |
| 567 | 20250414 | 100300 | 597410322 | 2850 | 2850 | 2850 | 2850 | 0 |
| 568 | 20250414 | 100200 | 597410322 | 2850 | 2860 | 2860 | 2850 | 73 |
| 569 | 20250414 | 100100 | 597202212 | 2870 | 2870 | 2870 | 2870 | 880 |
| 570 | 20250414 | 100000 | 594676612 | 2875 | 2875 | 2875 | 2875 | 2 |
| 571 | 20250414 | 095900 | 594670862 | 2880 | 2880 | 2880 | 2880 | 161 |
| 572 | 20250414 | 095800 | 594207182 | 2880 | 2880 | 2880 | 2880 | 0 |
| 573 | 20250414 | 095700 | 594207182 | 2880 | 2875 | 2880 | 2875 | 15 |
| 574 | 20250414 | 095600 | 594163992 | 2875 | 2880 | 2880 | 2875 | 146 |
| 575 | 20250414 | 095500 | 593743812 | 2880 | 2870 | 2880 | 2870 | 1318 |
| 576 | 20250414 | 095400 | 589959937 | 2870 | 2870 | 2870 | 2870 | 0 |
| 577 | 20250414 | 095300 | 589959937 | 2870 | 2870 | 2870 | 2870 | 1 |
| 578 | 20250414 | 095200 | 589957067 | 2870 | 2870 | 2870 | 2870 | 3 |
| 579 | 20250414 | 095100 | 589948457 | 2870 | 2870 | 2870 | 2870 | 36 |
| 580 | 20250414 | 095000 | 589845137 | 2870 | 2865 | 2870 | 2850 | 119 |
| 581 | 20250414 | 094900 | 589505672 | 2865 | 2860 | 2865 | 2860 | 1472 |
| 582 | 20250414 | 094800 | 585290907 | 2855 | 2850 | 2855 | 2850 | 1302 |
| 583 | 20250414 | 094700 | 581575727 | 2850 | 2850 | 2850 | 2850 | 1 |
| 584 | 20250414 | 094600 | 581572877 | 2850 | 2850 | 2850 | 2835 | 59 |
| 585 | 20250414 | 094500 | 581404787 | 2850 | 2845 | 2850 | 2845 | 535 |
| 586 | 20250414 | 094400 | 579882537 | 2845 | 2845 | 2845 | 2845 | 328 |
| 587 | 20250414 | 094300 | 578949377 | 2845 | 2830 | 2845 | 2830 | 3577 |
| 588 | 20250414 | 094200 | 568820002 | 2830 | 2835 | 2835 | 2830 | 296 |
| 589 | 20250414 | 094100 | 567981042 | 2835 | 2845 | 2845 | 2835 | 2230 |
| 590 | 20250414 | 094000 | 561652817 | 2860 | 2860 | 2860 | 2840 | 4732 |
| 591 | 20250414 | 093900 | 548205937 | 2845 | 2845 | 2845 | 2845 | 2699 |
| 592 | 20250414 | 093800 | 540527282 | 2865 | 2845 | 2865 | 2845 | 646 |
| 593 | 20250414 | 093700 | 538688592 | 2845 | 2845 | 2845 | 2845 | 40 |
| 594 | 20250414 | 093600 | 538574792 | 2845 | 2850 | 2850 | 2840 | 1098 |
| 595 | 20250414 | 093500 | 535450407 | 2870 | 2870 | 2870 | 2855 | 2324 |
| 596 | 20250414 | 093400 | 528809477 | 2870 | 2880 | 2880 | 2870 | 347 |
| 597 | 20250414 | 093300 | 527812237 | 2880 | 2880 | 2880 | 2880 | 109 |
| 598 | 20250414 | 093200 | 527498317 | 2880 | 2880 | 2880 | 2870 | 1686 |
| 599 | 20250414 | 093100 | 522643012 | 2880 | 2870 | 2890 | 2870 | 621 |
| 600 | 20250414 | 093000 | 520854672 | 2890 | 2890 | 2890 | 2870 | 223 |
| 601 | 20250414 | 092900 | 520210602 | 2860 | 2895 | 2900 | 2855 | 5076 |
| 602 | 20250414 | 092800 | 505618152 | 2895 | 2865 | 2900 | 2865 | 16641 |
| 603 | 20250414 | 092700 | 457480652 | 2855 | 2855 | 2860 | 2855 | 894 |
| 604 | 20250414 | 092600 | 454924722 | 2855 | 2850 | 2855 | 2850 | 303 |
| 605 | 20250414 | 092500 | 454060872 | 2845 | 2850 | 2850 | 2845 | 176 |
| 606 | 20250414 | 092400 | 453560127 | 2855 | 2855 | 2855 | 2855 | 1325 |
| 607 | 20250414 | 092300 | 449777252 | 2845 | 2855 | 2855 | 2840 | 1289 |
| 608 | 20250414 | 092200 | 446100797 | 2855 | 2855 | 2855 | 2850 | 593 |
| 609 | 20250414 | 092100 | 444408322 | 2855 | 2860 | 2865 | 2855 | 504 |
| 610 | 20250414 | 092000 | 442965202 | 2860 | 2860 | 2860 | 2860 | 600 |
| 611 | 20250414 | 091900 | 441249202 | 2855 | 2850 | 2860 | 2830 | 703 |
| 612 | 20250414 | 091800 | 439251622 | 2840 | 2845 | 2845 | 2830 | 1396 |
| 613 | 20250414 | 091700 | 435284252 | 2835 | 2855 | 2855 | 2820 | 2260 |
| 614 | 20250414 | 091600 | 428885097 | 2835 | 2840 | 2840 | 2835 | 1554 |
| 615 | 20250414 | 091500 | 424479257 | 2860 | 2850 | 2860 | 2850 | 925 |
| 616 | 20250414 | 091400 | 421837257 | 2850 | 2835 | 2850 | 2835 | 3031 |
| 617 | 20250414 | 091300 | 413217272 | 2835 | 2840 | 2845 | 2835 | 1551 |
| 618 | 20250414 | 091200 | 408818002 | 2845 | 2835 | 2845 | 2815 | 3390 |
| 619 | 20250414 | 091100 | 399235047 | 2830 | 2780 | 2835 | 2775 | 5585 |
| 620 | 20250414 | 091000 | 383534732 | 2760 | 2765 | 2795 | 2740 | 4327 |
| 621 | 20250414 | 090900 | 371622177 | 2765 | 2815 | 2830 | 2755 | 13678 |
| 622 | 20250414 | 090800 | 333522362 | 2810 | 2845 | 2850 | 2810 | 6179 |
| 623 | 20250414 | 090700 | 316060952 | 2850 | 2830 | 2855 | 2810 | 1996 |
| 624 | 20250414 | 090600 | 310401647 | 2840 | 2835 | 2860 | 2815 | 5906 |
| 625 | 20250414 | 090500 | 293593702 | 2840 | 2770 | 2840 | 2765 | 18688 |
| 626 | 20250414 | 090400 | 241092332 | 2765 | 2807 | 2810 | 2760 | 8765 |
| 627 | 20250414 | 090300 | 216717550 | 2790 | 2875 | 2875 | 2790 | 12868 |
| 628 | 20250414 | 090200 | 180279105 | 2855 | 2840 | 2855 | 2805 | 16543 |
| 629 | 20250414 | 090100 | 133345650 | 2705 | 2705 | 2705 | 2705 | 0 |
| 630 | 20250414 | 090000 | 133345650 | 2705 | 3000 | 3000 | 2705 | 43899 |