31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 3 | 20250415 | 192800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20250415 | 192700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20250415 | 192600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20250415 | 192500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20250415 | 192400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20250415 | 192300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20250415 | 192200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20250415 | 192100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20250415 | 192000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20250415 | 191900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20250415 | 191800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20250415 | 191700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20250415 | 191600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20250415 | 191500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20250415 | 191400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20250415 | 191300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20250415 | 191200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20250415 | 191100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20250415 | 191000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20250415 | 190900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20250415 | 190800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20250415 | 190700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20250415 | 190600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20250415 | 190500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20250415 | 190400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20250415 | 190300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20250415 | 190200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20250415 | 190100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20250415 | 190000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20250415 | 185900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 33 | 20250415 | 185800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20250415 | 185700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20250415 | 185600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20250415 | 185500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20250415 | 185400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20250415 | 185300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20250415 | 185200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20250415 | 185100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20250415 | 185000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20250415 | 184900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20250415 | 184800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20250415 | 184700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20250415 | 184600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20250415 | 184500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20250415 | 184400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20250415 | 184300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20250415 | 184200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20250415 | 184100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20250415 | 184000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20250415 | 183900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20250415 | 183800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20250415 | 183700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20250415 | 183600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20250415 | 183500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20250415 | 183400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20250415 | 183300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20250415 | 183200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20250415 | 183100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20250415 | 183000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20250415 | 182900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 63 | 20250415 | 182800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20250415 | 182700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20250415 | 182600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20250415 | 182500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20250415 | 182400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20250415 | 182300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20250415 | 182200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20250415 | 182100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20250415 | 182000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20250415 | 181900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20250415 | 181800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20250415 | 181700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20250415 | 181600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20250415 | 181500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20250415 | 181400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20250415 | 181300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20250415 | 181200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20250415 | 181100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20250415 | 181000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20250415 | 180900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20250415 | 180800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20250415 | 180700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20250415 | 180600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20250415 | 180500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20250415 | 180400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20250415 | 180300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20250415 | 180200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20250415 | 180100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20250415 | 180000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20250415 | 175900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 93 | 20250415 | 175800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20250415 | 175700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20250415 | 175600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20250415 | 175500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20250415 | 175400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20250415 | 175300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20250415 | 175200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20250415 | 175100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20250415 | 175000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20250415 | 174900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20250415 | 174800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20250415 | 174700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20250415 | 174600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20250415 | 174500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20250415 | 174400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20250415 | 174300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20250415 | 174200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20250415 | 174100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20250415 | 174000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20250415 | 173900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20250415 | 173800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20250415 | 173700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20250415 | 173600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20250415 | 173500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20250415 | 173400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20250415 | 173300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20250415 | 173200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20250415 | 173100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20250415 | 173000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20250415 | 172900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 123 | 20250415 | 172800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20250415 | 172700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20250415 | 172600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20250415 | 172500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20250415 | 172400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20250415 | 172300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20250415 | 172200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20250415 | 172100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20250415 | 172000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20250415 | 171900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20250415 | 171800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20250415 | 171700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20250415 | 171600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20250415 | 171500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20250415 | 171400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20250415 | 171300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20250415 | 171200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20250415 | 171100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20250415 | 171000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20250415 | 170900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20250415 | 170800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20250415 | 170700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20250415 | 170600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20250415 | 170500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20250415 | 170400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20250415 | 170300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20250415 | 170200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20250415 | 170100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20250415 | 170000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20250415 | 165900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 153 | 20250415 | 165800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20250415 | 165700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20250415 | 165600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20250415 | 165500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20250415 | 165400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20250415 | 165300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20250415 | 165200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20250415 | 165100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20250415 | 165000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20250415 | 164900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20250415 | 164800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20250415 | 164700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20250415 | 164600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20250415 | 164500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20250415 | 164400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20250415 | 164300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20250415 | 164200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20250415 | 164100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20250415 | 164000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20250415 | 163900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20250415 | 163800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20250415 | 163700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20250415 | 163600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20250415 | 163500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20250415 | 163400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20250415 | 163300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20250415 | 163200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20250415 | 163100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20250415 | 163000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20250415 | 162900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 183 | 20250415 | 162800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20250415 | 162700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20250415 | 162600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20250415 | 162500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20250415 | 162400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20250415 | 162300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20250415 | 162200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20250415 | 162100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20250415 | 162000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20250415 | 161900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20250415 | 161800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20250415 | 161700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20250415 | 161600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20250415 | 161500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20250415 | 161400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20250415 | 161300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20250415 | 161200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20250415 | 161100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20250415 | 161000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20250415 | 160900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20250415 | 160800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20250415 | 160700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20250415 | 160600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20250415 | 160500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20250415 | 160400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20250415 | 160300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20250415 | 160200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20250415 | 160100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20250415 | 160000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20250415 | 155900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 213 | 20250415 | 155800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20250415 | 155700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20250415 | 155600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20250415 | 155500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20250415 | 155400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20250415 | 155300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20250415 | 155200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20250415 | 155100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20250415 | 155000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20250415 | 154900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20250415 | 154800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20250415 | 154700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20250415 | 154600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20250415 | 154500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20250415 | 154400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20250415 | 154300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20250415 | 154200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20250415 | 154100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20250415 | 154000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20250415 | 153900 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20250415 | 153800 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20250415 | 153700 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20250415 | 153600 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20250415 | 153500 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20250415 | 153400 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20250415 | 153300 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20250415 | 153200 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20250415 | 153100 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20250415 | 153000 | 1325799772 | 2365 | 2365 | 2365 | 2365 | 13663 |
| 242 | 20250415 | 152900 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 243 | 20250415 | 152800 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20250415 | 152700 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20250415 | 152600 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20250415 | 152500 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20250415 | 152400 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20250415 | 152300 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20250415 | 152200 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 250 | 20250415 | 152100 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 251 | 20250415 | 152000 | 1293486777 | 2365 | 2365 | 2365 | 2365 | 0 |
| 252 | 20250415 | 151900 | 1293486777 | 2365 | 2365 | 2375 | 2355 | 36497 |
| 253 | 20250415 | 151800 | 1207254357 | 2370 | 2420 | 2420 | 2360 | 31459 |
| 254 | 20250415 | 151700 | 1132273642 | 2420 | 2375 | 2420 | 2370 | 34624 |
| 255 | 20250415 | 151600 | 1048860913 | 2395 | 2365 | 2405 | 2365 | 55670 |
| 256 | 20250415 | 151500 | 915690803 | 2360 | 2360 | 2365 | 2355 | 2028 |
| 257 | 20250415 | 151400 | 910905163 | 2360 | 2360 | 2365 | 2360 | 1019 |
| 258 | 20250415 | 151300 | 908500173 | 2365 | 2365 | 2365 | 2365 | 1 |
| 259 | 20250415 | 151200 | 908497808 | 2360 | 2360 | 2360 | 2360 | 0 |
| 260 | 20250415 | 151100 | 908497808 | 2360 | 2360 | 2365 | 2360 | 7188 |
| 261 | 20250415 | 151000 | 891534048 | 2365 | 2365 | 2365 | 2365 | 14 |
| 262 | 20250415 | 150900 | 891500938 | 2365 | 2365 | 2365 | 2365 | 1 |
| 263 | 20250415 | 150800 | 891498573 | 2365 | 2365 | 2365 | 2365 | 5 |
| 264 | 20250415 | 150700 | 891486748 | 2365 | 2365 | 2365 | 2365 | 738 |
| 265 | 20250415 | 150600 | 889741378 | 2360 | 2360 | 2360 | 2360 | 60 |
| 266 | 20250415 | 150500 | 889599778 | 2365 | 2365 | 2365 | 2365 | 1 |
| 267 | 20250415 | 150400 | 889597413 | 2365 | 2365 | 2365 | 2365 | 0 |
| 268 | 20250415 | 150300 | 889597413 | 2365 | 2365 | 2365 | 2365 | 898 |
| 269 | 20250415 | 150200 | 887473643 | 2365 | 2360 | 2365 | 2360 | 11 |
| 270 | 20250415 | 150100 | 887447653 | 2365 | 2360 | 2365 | 2360 | 402 |
| 271 | 20250415 | 150000 | 886498923 | 2360 | 2360 | 2360 | 2360 | 3 |
| 272 | 20250415 | 145900 | 886491843 | 2360 | 2360 | 2360 | 2360 | 663 |
| 273 | 20250415 | 145800 | 884927163 | 2365 | 2365 | 2365 | 2365 | 4 |
| 274 | 20250415 | 145700 | 884917703 | 2360 | 2360 | 2360 | 2360 | 0 |
| 275 | 20250415 | 145600 | 884917703 | 2360 | 2360 | 2360 | 2355 | 1931 |
| 276 | 20250415 | 145500 | 880360848 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20250415 | 145400 | 880360848 | 2360 | 2360 | 2360 | 2360 | 1100 |
| 278 | 20250415 | 145300 | 877764848 | 2355 | 2355 | 2355 | 2355 | 0 |
| 279 | 20250415 | 145200 | 877764848 | 2355 | 2355 | 2355 | 2355 | 20 |
| 280 | 20250415 | 145100 | 877717748 | 2360 | 2360 | 2360 | 2360 | 0 |
| 281 | 20250415 | 145000 | 877717748 | 2360 | 2360 | 2360 | 2360 | 16 |
| 282 | 20250415 | 144900 | 877679988 | 2360 | 2360 | 2360 | 2360 | 0 |
| 283 | 20250415 | 144800 | 877679988 | 2360 | 2360 | 2360 | 2360 | 2525 |
| 284 | 20250415 | 144700 | 871720988 | 2360 | 2360 | 2360 | 2360 | 0 |
| 285 | 20250415 | 144600 | 871720988 | 2360 | 2360 | 2360 | 2360 | 9 |
| 286 | 20250415 | 144500 | 871699748 | 2360 | 2360 | 2360 | 2360 | 0 |
| 287 | 20250415 | 144400 | 871699748 | 2360 | 2360 | 2360 | 2360 | 100 |
| 288 | 20250415 | 144300 | 871463748 | 2360 | 2355 | 2360 | 2355 | 1746 |
| 289 | 20250415 | 144200 | 867345293 | 2360 | 2355 | 2360 | 2355 | 101 |
| 290 | 20250415 | 144100 | 867107433 | 2355 | 2355 | 2355 | 2355 | 0 |
| 291 | 20250415 | 144000 | 867107433 | 2355 | 2355 | 2355 | 2355 | 1 |
| 292 | 20250415 | 143900 | 867105078 | 2355 | 2355 | 2355 | 2355 | 1 |
| 293 | 20250415 | 143800 | 867102723 | 2360 | 2360 | 2360 | 2360 | 3 |
| 294 | 20250415 | 143700 | 867095643 | 2355 | 2355 | 2355 | 2355 | 0 |
| 295 | 20250415 | 143600 | 867095643 | 2355 | 2355 | 2360 | 2355 | 900 |
| 296 | 20250415 | 143500 | 864976138 | 2355 | 2355 | 2355 | 2350 | 8 |
| 297 | 20250415 | 143400 | 864957303 | 2350 | 2355 | 2355 | 2350 | 994 |
| 298 | 20250415 | 143300 | 862620363 | 2355 | 2355 | 2355 | 2355 | 5 |
| 299 | 20250415 | 143200 | 862608588 | 2355 | 2352 | 2355 | 2350 | 3746 |
| 300 | 20250415 | 143100 | 853802373 | 2355 | 2355 | 2355 | 2355 | 1392 |
| 301 | 20250415 | 143000 | 850524213 | 2355 | 2355 | 2355 | 2355 | 3181 |
| 302 | 20250415 | 142900 | 843032958 | 2355 | 2360 | 2360 | 2355 | 2581 |
| 303 | 20250415 | 142800 | 836944083 | 2365 | 2365 | 2365 | 2365 | 0 |
| 304 | 20250415 | 142700 | 836944083 | 2365 | 2360 | 2365 | 2360 | 1525 |
| 305 | 20250415 | 142600 | 833344798 | 2365 | 2360 | 2365 | 2360 | 65 |
| 306 | 20250415 | 142500 | 833191323 | 2365 | 2365 | 2365 | 2365 | 1 |
| 307 | 20250415 | 142400 | 833188958 | 2365 | 2365 | 2365 | 2365 | 1 |
| 308 | 20250415 | 142300 | 833186593 | 2365 | 2365 | 2365 | 2365 | 2 |
| 309 | 20250415 | 142200 | 833181863 | 2365 | 2370 | 2375 | 2365 | 2236 |
| 310 | 20250415 | 142100 | 827893418 | 2370 | 2370 | 2375 | 2370 | 1190 |
| 311 | 20250415 | 142000 | 825072758 | 2365 | 2370 | 2370 | 2365 | 9 |
| 312 | 20250415 | 141900 | 825051468 | 2365 | 2365 | 2365 | 2365 | 12 |
| 313 | 20250415 | 141800 | 825023088 | 2370 | 2370 | 2370 | 2370 | 2 |
| 314 | 20250415 | 141700 | 825018348 | 2370 | 2370 | 2370 | 2370 | 1001 |
| 315 | 20250415 | 141600 | 822645978 | 2370 | 2370 | 2370 | 2370 | 21 |
| 316 | 20250415 | 141500 | 822596208 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20250415 | 141400 | 822596208 | 2365 | 2365 | 2365 | 2365 | 12 |
| 318 | 20250415 | 141300 | 822567828 | 2375 | 2360 | 2375 | 2360 | 13785 |
| 319 | 20250415 | 141200 | 789996013 | 2360 | 2360 | 2360 | 2360 | 0 |
| 320 | 20250415 | 141100 | 789996013 | 2360 | 2360 | 2360 | 2360 | 48 |
| 321 | 20250415 | 141000 | 789882733 | 2360 | 2360 | 2360 | 2355 | 1671 |
| 322 | 20250415 | 140900 | 785946923 | 2360 | 2360 | 2360 | 2360 | 7 |
| 323 | 20250415 | 140800 | 785930403 | 2360 | 2360 | 2360 | 2360 | 2 |
| 324 | 20250415 | 140700 | 785925683 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20250415 | 140600 | 785925683 | 2360 | 2355 | 2360 | 2355 | 1044 |
| 326 | 20250415 | 140500 | 783466843 | 2355 | 2350 | 2355 | 2350 | 1042 |
| 327 | 20250415 | 140400 | 781017193 | 2350 | 2355 | 2355 | 2350 | 50 |
| 328 | 20250415 | 140300 | 780899678 | 2360 | 2355 | 2360 | 2355 | 2292 |
| 329 | 20250415 | 140200 | 775501058 | 2360 | 2355 | 2360 | 2355 | 2763 |
| 330 | 20250415 | 140100 | 768991928 | 2355 | 2355 | 2355 | 2355 | 152 |
| 331 | 20250415 | 140000 | 768633968 | 2355 | 2355 | 2355 | 2355 | 28 |
| 332 | 20250415 | 135900 | 768568028 | 2355 | 2357 | 2357 | 2350 | 758 |
| 333 | 20250415 | 135800 | 766785430 | 2360 | 2360 | 2360 | 2360 | 0 |
| 334 | 20250415 | 135700 | 766785430 | 2360 | 2360 | 2360 | 2360 | 1 |
| 335 | 20250415 | 135600 | 766783070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 336 | 20250415 | 135500 | 766783070 | 2360 | 2355 | 2360 | 2350 | 1767 |
| 337 | 20250415 | 135400 | 762623660 | 2355 | 2355 | 2355 | 2355 | 49 |
| 338 | 20250415 | 135300 | 762508265 | 2355 | 2357 | 2357 | 2355 | 318 |
| 339 | 20250415 | 135200 | 761759371 | 2355 | 2355 | 2355 | 2355 | 400 |
| 340 | 20250415 | 135100 | 760817371 | 2355 | 2355 | 2355 | 2350 | 673 |
| 341 | 20250415 | 135000 | 759235786 | 2355 | 2355 | 2360 | 2350 | 508 |
| 342 | 20250415 | 134900 | 758041416 | 2355 | 2355 | 2355 | 2352 | 303 |
| 343 | 20250415 | 134800 | 757328712 | 2355 | 2355 | 2355 | 2350 | 2788 |
| 344 | 20250415 | 134700 | 750776872 | 2355 | 2355 | 2355 | 2355 | 1 |
| 345 | 20250415 | 134600 | 750774517 | 2350 | 2360 | 2360 | 2350 | 2475 |
| 346 | 20250415 | 134500 | 744949597 | 2360 | 2362 | 2362 | 2360 | 917 |
| 347 | 20250415 | 134400 | 742785209 | 2362 | 2362 | 2362 | 2362 | 66 |
| 348 | 20250415 | 134300 | 742629317 | 2365 | 2365 | 2365 | 2365 | 360 |
| 349 | 20250415 | 134200 | 741777917 | 2360 | 2360 | 2360 | 2360 | 2 |
| 350 | 20250415 | 134100 | 741773197 | 2355 | 2355 | 2355 | 2355 | 1004 |
| 351 | 20250415 | 134000 | 739408777 | 2355 | 2365 | 2365 | 2355 | 7534 |
| 352 | 20250415 | 133900 | 721606387 | 2370 | 2370 | 2370 | 2365 | 1313 |
| 353 | 20250415 | 133800 | 718497982 | 2370 | 2370 | 2370 | 2370 | 99 |
| 354 | 20250415 | 133700 | 718263352 | 2370 | 2370 | 2370 | 2370 | 2590 |
| 355 | 20250415 | 133600 | 712125052 | 2370 | 2370 | 2370 | 2370 | 7 |
| 356 | 20250415 | 133500 | 712108462 | 2375 | 2375 | 2375 | 2375 | 331 |
| 357 | 20250415 | 133400 | 711322337 | 2375 | 2375 | 2375 | 2370 | 1804 |
| 358 | 20250415 | 133300 | 707038737 | 2370 | 2370 | 2375 | 2370 | 3001 |
| 359 | 20250415 | 133200 | 699916567 | 2370 | 2370 | 2370 | 2370 | 47 |
| 360 | 20250415 | 133100 | 699805177 | 2370 | 2365 | 2370 | 2365 | 927 |
| 361 | 20250415 | 133000 | 697608252 | 2370 | 2370 | 2370 | 2370 | 0 |
| 362 | 20250415 | 132900 | 697608252 | 2370 | 2370 | 2375 | 2365 | 1482 |
| 363 | 20250415 | 132800 | 694098237 | 2370 | 2375 | 2375 | 2370 | 1009 |
| 364 | 20250415 | 132700 | 691706862 | 2375 | 2375 | 2375 | 2370 | 17 |
| 365 | 20250415 | 132600 | 691666552 | 2375 | 2375 | 2375 | 2370 | 472 |
| 366 | 20250415 | 132500 | 690545572 | 2370 | 2365 | 2370 | 2365 | 3457 |
| 367 | 20250415 | 132400 | 682358532 | 2360 | 2360 | 2360 | 2360 | 50 |
| 368 | 20250415 | 132300 | 682240532 | 2365 | 2365 | 2365 | 2365 | 15 |
| 369 | 20250415 | 132200 | 682205057 | 2365 | 2370 | 2370 | 2365 | 3 |
| 370 | 20250415 | 132100 | 682197957 | 2360 | 2360 | 2360 | 2360 | 0 |
| 371 | 20250415 | 132000 | 682197957 | 2360 | 2365 | 2365 | 2360 | 44 |
| 372 | 20250415 | 131900 | 682094032 | 2365 | 2365 | 2365 | 2365 | 18 |
| 373 | 20250415 | 131800 | 682051462 | 2365 | 2365 | 2365 | 2365 | 1605 |
| 374 | 20250415 | 131700 | 678255637 | 2370 | 2370 | 2370 | 2370 | 0 |
| 375 | 20250415 | 131600 | 678255637 | 2370 | 2365 | 2370 | 2365 | 59 |
| 376 | 20250415 | 131500 | 678116057 | 2365 | 2365 | 2365 | 2365 | 4300 |
| 377 | 20250415 | 131400 | 667946557 | 2365 | 2375 | 2375 | 2365 | 1177 |
| 378 | 20250415 | 131300 | 665158697 | 2375 | 2375 | 2375 | 2375 | 0 |
| 379 | 20250415 | 131200 | 665158697 | 2375 | 2375 | 2375 | 2375 | 84 |
| 380 | 20250415 | 131100 | 664959197 | 2372 | 2372 | 2372 | 2372 | 1 |
| 381 | 20250415 | 131000 | 664956825 | 2370 | 2365 | 2372 | 2365 | 1123 |
| 382 | 20250415 | 130900 | 662298658 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20250415 | 130800 | 662298658 | 2365 | 2370 | 2370 | 2365 | 965 |
| 384 | 20250415 | 130700 | 660011683 | 2375 | 2375 | 2375 | 2375 | 0 |
| 385 | 20250415 | 130600 | 660011683 | 2375 | 2375 | 2375 | 2375 | 35 |
| 386 | 20250415 | 130500 | 659928558 | 2375 | 2375 | 2375 | 2375 | 15 |
| 387 | 20250415 | 130400 | 659892933 | 2370 | 2370 | 2370 | 2370 | 74 |
| 388 | 20250415 | 130300 | 659717553 | 2375 | 2375 | 2375 | 2375 | 0 |
| 389 | 20250415 | 130200 | 659717553 | 2375 | 2375 | 2375 | 2370 | 2014 |
| 390 | 20250415 | 130100 | 654935693 | 2375 | 2375 | 2375 | 2375 | 0 |
| 391 | 20250415 | 130000 | 654935693 | 2375 | 2375 | 2375 | 2375 | 2384 |
| 392 | 20250415 | 125900 | 649273693 | 2375 | 2370 | 2375 | 2370 | 265 |
| 393 | 20250415 | 125800 | 648645318 | 2370 | 2375 | 2375 | 2370 | 4 |
| 394 | 20250415 | 125700 | 648635828 | 2370 | 2370 | 2370 | 2370 | 279 |
| 395 | 20250415 | 125600 | 647974598 | 2370 | 2370 | 2370 | 2370 | 0 |
| 396 | 20250415 | 125500 | 647974598 | 2370 | 2370 | 2375 | 2370 | 1161 |
| 397 | 20250415 | 125400 | 645219778 | 2370 | 2370 | 2370 | 2370 | 351 |
| 398 | 20250415 | 125300 | 644387908 | 2370 | 2370 | 2370 | 2370 | 0 |
| 399 | 20250415 | 125200 | 644387908 | 2370 | 2370 | 2370 | 2370 | 1386 |
| 400 | 20250415 | 125100 | 641103088 | 2375 | 2375 | 2375 | 2375 | 177 |
| 401 | 20250415 | 125000 | 640682713 | 2375 | 2375 | 2375 | 2375 | 3925 |
| 402 | 20250415 | 124900 | 631360838 | 2375 | 2375 | 2375 | 2375 | 0 |
| 403 | 20250415 | 124800 | 631360838 | 2375 | 2370 | 2375 | 2370 | 101 |
| 404 | 20250415 | 124700 | 631121463 | 2375 | 2375 | 2375 | 2375 | 768 |
| 405 | 20250415 | 124600 | 629297463 | 2375 | 2375 | 2375 | 2375 | 11 |
| 406 | 20250415 | 124500 | 629271338 | 2375 | 2375 | 2375 | 2375 | 0 |
| 407 | 20250415 | 124400 | 629271338 | 2375 | 2370 | 2375 | 2370 | 387 |
| 408 | 20250415 | 124300 | 628353523 | 2370 | 2370 | 2370 | 2370 | 44 |
| 409 | 20250415 | 124200 | 628249243 | 2370 | 2370 | 2375 | 2370 | 225 |
| 410 | 20250415 | 124100 | 627715988 | 2370 | 2370 | 2370 | 2370 | 421 |
| 411 | 20250415 | 124000 | 626718218 | 2370 | 2370 | 2370 | 2370 | 1095 |
| 412 | 20250415 | 123900 | 624123068 | 2370 | 2370 | 2370 | 2367 | 12 |
| 413 | 20250415 | 123800 | 624094631 | 2370 | 2370 | 2370 | 2370 | 10 |
| 414 | 20250415 | 123700 | 624070931 | 2370 | 2370 | 2370 | 2370 | 389 |
| 415 | 20250415 | 123600 | 623149001 | 2370 | 2370 | 2370 | 2365 | 636 |
| 416 | 20250415 | 123500 | 621644831 | 2370 | 2370 | 2370 | 2370 | 400 |
| 417 | 20250415 | 123400 | 620696831 | 2370 | 2370 | 2370 | 2370 | 47 |
| 418 | 20250415 | 123300 | 620585441 | 2375 | 2375 | 2375 | 2375 | 13 |
| 419 | 20250415 | 123200 | 620554566 | 2375 | 2370 | 2375 | 2370 | 749 |
| 420 | 20250415 | 123100 | 618776281 | 2370 | 2365 | 2370 | 2365 | 717 |
| 421 | 20250415 | 123000 | 617077001 | 2365 | 2365 | 2365 | 2365 | 481 |
| 422 | 20250415 | 122900 | 615939436 | 2360 | 2370 | 2370 | 2360 | 2237 |
| 423 | 20250415 | 122800 | 610654711 | 2370 | 2370 | 2370 | 2370 | 517 |
| 424 | 20250415 | 122700 | 609429421 | 2370 | 2367 | 2370 | 2367 | 759 |
| 425 | 20250415 | 122600 | 607630594 | 2365 | 2365 | 2365 | 2365 | 0 |
| 426 | 20250415 | 122500 | 607630594 | 2365 | 2365 | 2365 | 2365 | 0 |
| 427 | 20250415 | 122400 | 607630594 | 2365 | 2365 | 2365 | 2365 | 0 |
| 428 | 20250415 | 122300 | 607630594 | 2365 | 2365 | 2365 | 2365 | 1 |
| 429 | 20250415 | 122200 | 607628229 | 2360 | 2360 | 2360 | 2360 | 583 |
| 430 | 20250415 | 122100 | 606252349 | 2365 | 2365 | 2365 | 2365 | 0 |
| 431 | 20250415 | 122000 | 606252349 | 2365 | 2360 | 2365 | 2360 | 326 |
| 432 | 20250415 | 121900 | 605481449 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20250415 | 121800 | 605481449 | 2360 | 2360 | 2360 | 2360 | 0 |
| 434 | 20250415 | 121700 | 605481449 | 2360 | 2365 | 2365 | 2360 | 454 |
| 435 | 20250415 | 121600 | 604408419 | 2370 | 2355 | 2370 | 2355 | 633 |
| 436 | 20250415 | 121500 | 602915549 | 2365 | 2365 | 2365 | 2365 | 150 |
| 437 | 20250415 | 121400 | 602560799 | 2365 | 2365 | 2365 | 2365 | 7 |
| 438 | 20250415 | 121300 | 602544244 | 2355 | 2355 | 2355 | 2355 | 580 |
| 439 | 20250415 | 121200 | 601178344 | 2365 | 2365 | 2365 | 2365 | 282 |
| 440 | 20250415 | 121100 | 600511414 | 2365 | 2360 | 2365 | 2360 | 357 |
| 441 | 20250415 | 121000 | 599667159 | 2355 | 2360 | 2360 | 2355 | 2743 |
| 442 | 20250415 | 120900 | 593193729 | 2360 | 2365 | 2365 | 2360 | 1184 |
| 443 | 20250415 | 120800 | 590395369 | 2365 | 2365 | 2365 | 2365 | 1 |
| 444 | 20250415 | 120700 | 590393004 | 2360 | 2360 | 2360 | 2360 | 0 |
| 445 | 20250415 | 120600 | 590393004 | 2360 | 2360 | 2360 | 2360 | 10 |
| 446 | 20250415 | 120500 | 590369404 | 2360 | 2360 | 2360 | 2360 | 0 |
| 447 | 20250415 | 120400 | 590369404 | 2360 | 2360 | 2360 | 2360 | 311 |
| 448 | 20250415 | 120300 | 589635444 | 2360 | 2360 | 2360 | 2360 | 5 |
| 449 | 20250415 | 120200 | 589623644 | 2360 | 2370 | 2370 | 2360 | 1155 |
| 450 | 20250415 | 120100 | 586896294 | 2370 | 2365 | 2370 | 2365 | 8726 |
| 451 | 20250415 | 120000 | 566239269 | 2360 | 2360 | 2365 | 2360 | 1800 |
| 452 | 20250415 | 115900 | 561990899 | 2360 | 2370 | 2370 | 2360 | 1813 |
| 453 | 20250415 | 115800 | 557712089 | 2370 | 2370 | 2370 | 2370 | 1 |
| 454 | 20250415 | 115700 | 557709719 | 2360 | 2370 | 2370 | 2360 | 510 |
| 455 | 20250415 | 115600 | 556504774 | 2370 | 2370 | 2370 | 2370 | 402 |
| 456 | 20250415 | 115500 | 555552034 | 2370 | 2370 | 2370 | 2370 | 0 |
| 457 | 20250415 | 115400 | 555552034 | 2370 | 2370 | 2370 | 2370 | 53 |
| 458 | 20250415 | 115300 | 555426424 | 2365 | 2365 | 2365 | 2365 | 540 |
| 459 | 20250415 | 115200 | 554149324 | 2365 | 2365 | 2365 | 2365 | 20 |
| 460 | 20250415 | 115100 | 554102024 | 2365 | 2370 | 2370 | 2365 | 120 |
| 461 | 20250415 | 115000 | 553817674 | 2370 | 2370 | 2370 | 2370 | 0 |
| 462 | 20250415 | 114900 | 553817674 | 2370 | 2370 | 2370 | 2370 | 0 |
| 463 | 20250415 | 114800 | 553817674 | 2370 | 2365 | 2370 | 2365 | 1750 |
| 464 | 20250415 | 114700 | 549678404 | 2365 | 2360 | 2365 | 2360 | 1586 |
| 465 | 20250415 | 114600 | 545934929 | 2365 | 2365 | 2365 | 2365 | 20 |
| 466 | 20250415 | 114500 | 545887629 | 2360 | 2360 | 2360 | 2360 | 1 |
| 467 | 20250415 | 114400 | 545885269 | 2365 | 2365 | 2365 | 2365 | 118 |
| 468 | 20250415 | 114300 | 545606199 | 2370 | 2360 | 2370 | 2360 | 7006 |
| 469 | 20250415 | 114200 | 529069309 | 2370 | 2370 | 2370 | 2365 | 1649 |
| 470 | 20250415 | 114100 | 525169059 | 2370 | 2370 | 2375 | 2370 | 170 |
| 471 | 20250415 | 114000 | 524765959 | 2375 | 2365 | 2375 | 2365 | 945 |
| 472 | 20250415 | 113900 | 522530414 | 2375 | 2375 | 2375 | 2375 | 0 |
| 473 | 20250415 | 113800 | 522530414 | 2375 | 2365 | 2375 | 2365 | 22 |
| 474 | 20250415 | 113700 | 522478184 | 2375 | 2375 | 2375 | 2375 | 0 |
| 475 | 20250415 | 113600 | 522478184 | 2375 | 2370 | 2375 | 2370 | 1635 |
| 476 | 20250415 | 113500 | 518602094 | 2370 | 2370 | 2370 | 2365 | 1437 |
| 477 | 20250415 | 113400 | 515203084 | 2370 | 2370 | 2370 | 2370 | 0 |
| 478 | 20250415 | 113300 | 515203084 | 2370 | 2370 | 2370 | 2370 | 0 |
| 479 | 20250415 | 113200 | 515203084 | 2370 | 2370 | 2370 | 2370 | 43 |
| 480 | 20250415 | 113100 | 515101174 | 2370 | 2365 | 2370 | 2365 | 1135 |
| 481 | 20250415 | 113000 | 512416344 | 2370 | 2370 | 2370 | 2370 | 0 |
| 482 | 20250415 | 112900 | 512416344 | 2370 | 2375 | 2375 | 2370 | 277 |
| 483 | 20250415 | 112800 | 511759709 | 2380 | 2380 | 2380 | 2380 | 2 |
| 484 | 20250415 | 112700 | 511754949 | 2370 | 2375 | 2380 | 2370 | 7513 |
| 485 | 20250415 | 112600 | 493917364 | 2370 | 2365 | 2370 | 2365 | 2224 |
| 486 | 20250415 | 112500 | 488653579 | 2370 | 2370 | 2370 | 2370 | 10 |
| 487 | 20250415 | 112400 | 488629879 | 2370 | 2370 | 2370 | 2370 | 678 |
| 488 | 20250415 | 112300 | 487023019 | 2370 | 2370 | 2370 | 2370 | 165 |
| 489 | 20250415 | 112200 | 486631969 | 2370 | 2370 | 2370 | 2370 | 168 |
| 490 | 20250415 | 112100 | 486233809 | 2370 | 2370 | 2370 | 2370 | 334 |
| 491 | 20250415 | 112000 | 485442229 | 2370 | 2370 | 2370 | 2370 | 201 |
| 492 | 20250415 | 111900 | 484965859 | 2375 | 2375 | 2375 | 2375 | 11 |
| 493 | 20250415 | 111800 | 484939734 | 2375 | 2375 | 2375 | 2375 | 7 |
| 494 | 20250415 | 111700 | 484923109 | 2370 | 2370 | 2370 | 2370 | 50 |
| 495 | 20250415 | 111600 | 484804609 | 2375 | 2375 | 2375 | 2375 | 6 |
| 496 | 20250415 | 111500 | 484790359 | 2370 | 2370 | 2370 | 2370 | 0 |
| 497 | 20250415 | 111400 | 484790359 | 2370 | 2370 | 2370 | 2370 | 950 |
| 498 | 20250415 | 111300 | 482538859 | 2365 | 2370 | 2370 | 2365 | 173 |
| 499 | 20250415 | 111200 | 482129214 | 2370 | 2370 | 2370 | 2370 | 208 |
| 500 | 20250415 | 111100 | 481636254 | 2375 | 2375 | 2375 | 2375 | 2 |
| 501 | 20250415 | 111000 | 481631504 | 2365 | 2365 | 2365 | 2365 | 0 |
| 502 | 20250415 | 110900 | 481631504 | 2365 | 2370 | 2370 | 2365 | 543 |
| 503 | 20250415 | 110800 | 480346234 | 2365 | 2365 | 2365 | 2365 | 0 |
| 504 | 20250415 | 110700 | 480346234 | 2365 | 2365 | 2365 | 2365 | 35 |
| 505 | 20250415 | 110600 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 506 | 20250415 | 110500 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 507 | 20250415 | 110400 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 508 | 20250415 | 110300 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 509 | 20250415 | 110200 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 510 | 20250415 | 110100 | 480263459 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20250415 | 110000 | 480263459 | 2365 | 2365 | 2365 | 2365 | 725 |
| 512 | 20250415 | 105900 | 478548834 | 2360 | 2360 | 2360 | 2360 | 950 |
| 513 | 20250415 | 105800 | 476306834 | 2365 | 2365 | 2365 | 2365 | 1 |
| 514 | 20250415 | 105700 | 476304469 | 2365 | 2360 | 2365 | 2360 | 340 |
| 515 | 20250415 | 105600 | 475500569 | 2365 | 2360 | 2365 | 2360 | 3748 |
| 516 | 20250415 | 105500 | 466653509 | 2365 | 2365 | 2365 | 2365 | 30 |
| 517 | 20250415 | 105400 | 466582559 | 2360 | 2360 | 2360 | 2360 | 0 |
| 518 | 20250415 | 105300 | 466582559 | 2360 | 2360 | 2360 | 2360 | 64 |
| 519 | 20250415 | 105200 | 466431519 | 2365 | 2365 | 2370 | 2365 | 910 |
| 520 | 20250415 | 105100 | 464279364 | 2365 | 2365 | 2365 | 2365 | 1185 |
| 521 | 20250415 | 105000 | 461476839 | 2360 | 2365 | 2365 | 2360 | 500 |
| 522 | 20250415 | 104900 | 460296789 | 2365 | 2365 | 2370 | 2365 | 792 |
| 523 | 20250415 | 104800 | 458423624 | 2370 | 2370 | 2370 | 2370 | 60 |
| 524 | 20250415 | 104700 | 458281424 | 2365 | 2365 | 2365 | 2365 | 504 |
| 525 | 20250415 | 104600 | 457089464 | 2370 | 2370 | 2370 | 2370 | 1268 |
| 526 | 20250415 | 104500 | 454084304 | 2370 | 2370 | 2370 | 2370 | 60 |
| 527 | 20250415 | 104400 | 453942104 | 2370 | 2370 | 2370 | 2370 | 0 |
| 528 | 20250415 | 104300 | 453942104 | 2370 | 2370 | 2370 | 2370 | 457 |
| 529 | 20250415 | 104200 | 452859014 | 2370 | 2370 | 2370 | 2370 | 0 |
| 530 | 20250415 | 104100 | 452859014 | 2370 | 2370 | 2370 | 2370 | 151 |
| 531 | 20250415 | 104000 | 452501144 | 2360 | 2360 | 2360 | 2360 | 2379 |
| 532 | 20250415 | 103900 | 446886704 | 2365 | 2370 | 2370 | 2365 | 3801 |
| 533 | 20250415 | 103800 | 437893604 | 2370 | 2370 | 2370 | 2370 | 363 |
| 534 | 20250415 | 103700 | 437033294 | 2375 | 2375 | 2375 | 2375 | 0 |
| 535 | 20250415 | 103600 | 437033294 | 2375 | 2375 | 2375 | 2375 | 300 |
| 536 | 20250415 | 103500 | 436320794 | 2370 | 2370 | 2370 | 2370 | 1 |
| 537 | 20250415 | 103400 | 436318424 | 2370 | 2370 | 2370 | 2370 | 1 |
| 538 | 20250415 | 103300 | 436316054 | 2375 | 2375 | 2375 | 2375 | 0 |
| 539 | 20250415 | 103200 | 436316054 | 2375 | 2375 | 2375 | 2375 | 100 |
| 540 | 20250415 | 103100 | 436078554 | 2375 | 2375 | 2375 | 2375 | 0 |
| 541 | 20250415 | 103000 | 436078554 | 2375 | 2375 | 2375 | 2375 | 0 |
| 542 | 20250415 | 102900 | 436078554 | 2375 | 2370 | 2375 | 2370 | 1213 |
| 543 | 20250415 | 102800 | 433198744 | 2370 | 2365 | 2370 | 2365 | 229 |
| 544 | 20250415 | 102700 | 432656104 | 2365 | 2370 | 2370 | 2365 | 200 |
| 545 | 20250415 | 102600 | 432182854 | 2370 | 2365 | 2370 | 2365 | 907 |
| 546 | 20250415 | 102500 | 430033864 | 2365 | 2365 | 2365 | 2365 | 0 |
| 547 | 20250415 | 102400 | 430033864 | 2365 | 2365 | 2365 | 2365 | 941 |
| 548 | 20250415 | 102300 | 427808399 | 2365 | 2360 | 2365 | 2360 | 685 |
| 549 | 20250415 | 102200 | 426188624 | 2365 | 2365 | 2365 | 2365 | 0 |
| 550 | 20250415 | 102100 | 426188624 | 2365 | 2365 | 2365 | 2365 | 0 |
| 551 | 20250415 | 102000 | 426188624 | 2365 | 2370 | 2370 | 2365 | 2278 |
| 552 | 20250415 | 101900 | 420790769 | 2375 | 2370 | 2375 | 2365 | 1345 |
| 553 | 20250415 | 101800 | 417602419 | 2365 | 2365 | 2365 | 2365 | 1529 |
| 554 | 20250415 | 101700 | 413986334 | 2375 | 2375 | 2375 | 2370 | 2072 |
| 555 | 20250415 | 101600 | 409075679 | 2370 | 2365 | 2370 | 2365 | 805 |
| 556 | 20250415 | 101500 | 407168409 | 2370 | 2360 | 2370 | 2360 | 2310 |
| 557 | 20250415 | 101400 | 401704639 | 2365 | 2365 | 2365 | 2365 | 650 |
| 558 | 20250415 | 101300 | 400167389 | 2365 | 2355 | 2365 | 2355 | 3523 |
| 559 | 20250415 | 101200 | 391850809 | 2360 | 2365 | 2365 | 2350 | 1004 |
| 560 | 20250415 | 101100 | 389491354 | 2350 | 2360 | 2365 | 2350 | 1920 |
| 561 | 20250415 | 101000 | 384960314 | 2355 | 2355 | 2355 | 2350 | 3879 |
| 562 | 20250415 | 100900 | 375831594 | 2340 | 2350 | 2350 | 2340 | 5400 |
| 563 | 20250415 | 100800 | 363186084 | 2345 | 2350 | 2350 | 2345 | 1302 |
| 564 | 20250415 | 100700 | 360131759 | 2340 | 2355 | 2355 | 2340 | 23051 |
| 565 | 20250415 | 100600 | 305994689 | 2365 | 2355 | 2365 | 2355 | 672 |
| 566 | 20250415 | 100500 | 304412119 | 2355 | 2355 | 2355 | 2355 | 280 |
| 567 | 20250415 | 100400 | 303752719 | 2350 | 2360 | 2360 | 2350 | 921 |
| 568 | 20250415 | 100300 | 301585079 | 2365 | 2360 | 2370 | 2360 | 558 |
| 569 | 20250415 | 100200 | 300266074 | 2360 | 2365 | 2365 | 2360 | 4 |
| 570 | 20250415 | 100100 | 300256629 | 2360 | 2360 | 2360 | 2360 | 100 |
| 571 | 20250415 | 100000 | 300020629 | 2360 | 2370 | 2370 | 2360 | 14 |
| 572 | 20250415 | 095900 | 299987539 | 2370 | 2370 | 2370 | 2370 | 22 |
| 573 | 20250415 | 095800 | 299935399 | 2360 | 2360 | 2360 | 2360 | 0 |
| 574 | 20250415 | 095700 | 299935399 | 2360 | 2365 | 2365 | 2360 | 52 |
| 575 | 20250415 | 095600 | 299812439 | 2365 | 2370 | 2370 | 2365 | 115 |
| 576 | 20250415 | 095500 | 299539949 | 2370 | 2355 | 2370 | 2355 | 582 |
| 577 | 20250415 | 095400 | 298168644 | 2355 | 2355 | 2355 | 2355 | 5 |
| 578 | 20250415 | 095300 | 298156869 | 2370 | 2365 | 2370 | 2355 | 327 |
| 579 | 20250415 | 095200 | 297386149 | 2365 | 2360 | 2365 | 2360 | 488 |
| 580 | 20250415 | 095100 | 296233779 | 2360 | 2360 | 2360 | 2360 | 70 |
| 581 | 20250415 | 095000 | 296068579 | 2360 | 2355 | 2370 | 2355 | 53 |
| 582 | 20250415 | 094900 | 295943589 | 2360 | 2355 | 2370 | 2350 | 800 |
| 583 | 20250415 | 094800 | 294057944 | 2355 | 2355 | 2355 | 2355 | 200 |
| 584 | 20250415 | 094700 | 293586944 | 2360 | 2360 | 2360 | 2360 | 210 |
| 585 | 20250415 | 094600 | 293091344 | 2350 | 2365 | 2370 | 2350 | 2253 |
| 586 | 20250415 | 094500 | 287784689 | 2370 | 2370 | 2370 | 2360 | 1837 |
| 587 | 20250415 | 094400 | 283442479 | 2370 | 2370 | 2370 | 2370 | 1013 |
| 588 | 20250415 | 094300 | 281041669 | 2375 | 2375 | 2375 | 2375 | 10 |
| 589 | 20250415 | 094200 | 281017919 | 2365 | 2370 | 2370 | 2365 | 1715 |
| 590 | 20250415 | 094100 | 276956204 | 2380 | 2375 | 2380 | 2375 | 441 |
| 591 | 20250415 | 094000 | 275907119 | 2380 | 2380 | 2380 | 2380 | 443 |
| 592 | 20250415 | 093900 | 274852779 | 2375 | 2370 | 2375 | 2370 | 1190 |
| 593 | 20250415 | 093800 | 272031479 | 2370 | 2375 | 2375 | 2360 | 1975 |
| 594 | 20250415 | 093700 | 267362404 | 2375 | 2360 | 2375 | 2360 | 4756 |
| 595 | 20250415 | 093600 | 256093699 | 2360 | 2350 | 2360 | 2345 | 5679 |
| 596 | 20250415 | 093500 | 242751049 | 2350 | 2355 | 2355 | 2350 | 5652 |
| 597 | 20250415 | 093400 | 229463849 | 2360 | 2365 | 2365 | 2355 | 435 |
| 598 | 20250415 | 093300 | 228437804 | 2360 | 2360 | 2360 | 2360 | 2132 |
| 599 | 20250415 | 093200 | 223406284 | 2365 | 2360 | 2365 | 2355 | 763 |
| 600 | 20250415 | 093100 | 221607699 | 2360 | 2360 | 2365 | 2355 | 505 |
| 601 | 20250415 | 093000 | 220416174 | 2360 | 2370 | 2370 | 2360 | 1006 |
| 602 | 20250415 | 092900 | 218041999 | 2360 | 2367 | 2370 | 2360 | 264 |
| 603 | 20250415 | 092800 | 217417674 | 2370 | 2360 | 2370 | 2360 | 928 |
| 604 | 20250415 | 092700 | 215227542 | 2360 | 2365 | 2370 | 2360 | 1108 |
| 605 | 20250415 | 092600 | 212606507 | 2360 | 2365 | 2365 | 2360 | 170 |
| 606 | 20250415 | 092500 | 212205207 | 2365 | 2355 | 2365 | 2350 | 1694 |
| 607 | 20250415 | 092400 | 208212352 | 2355 | 2360 | 2365 | 2355 | 15895 |
| 608 | 20250415 | 092300 | 170742082 | 2365 | 2370 | 2370 | 2365 | 1899 |
| 609 | 20250415 | 092200 | 166244517 | 2365 | 2370 | 2370 | 2365 | 1264 |
| 610 | 20250415 | 092100 | 163254617 | 2365 | 2370 | 2375 | 2365 | 313 |
| 611 | 20250415 | 092000 | 162513867 | 2365 | 2370 | 2370 | 2365 | 143 |
| 612 | 20250415 | 091900 | 162175667 | 2365 | 2360 | 2365 | 2360 | 364 |
| 613 | 20250415 | 091800 | 161315797 | 2360 | 2365 | 2365 | 2360 | 177 |
| 614 | 20250415 | 091700 | 160897565 | 2365 | 2365 | 2365 | 2365 | 0 |
| 615 | 20250415 | 091600 | 160897565 | 2365 | 2365 | 2365 | 2365 | 1370 |
| 616 | 20250415 | 091500 | 157657515 | 2365 | 2360 | 2365 | 2360 | 3290 |
| 617 | 20250415 | 091400 | 149892800 | 2360 | 2360 | 2360 | 2360 | 60 |
| 618 | 20250415 | 091300 | 149751200 | 2360 | 2365 | 2365 | 2360 | 3773 |
| 619 | 20250415 | 091200 | 140834215 | 2370 | 2370 | 2370 | 2370 | 99 |
| 620 | 20250415 | 091100 | 140599585 | 2380 | 2375 | 2380 | 2365 | 6378 |
| 621 | 20250415 | 091000 | 125439170 | 2380 | 2370 | 2380 | 2370 | 1231 |
| 622 | 20250415 | 090900 | 122515940 | 2365 | 2365 | 2370 | 2360 | 8778 |
| 623 | 20250415 | 090800 | 101758895 | 2365 | 2360 | 2365 | 2355 | 1916 |
| 624 | 20250415 | 090700 | 97236645 | 2365 | 2365 | 2365 | 2360 | 149 |
| 625 | 20250415 | 090600 | 96884960 | 2365 | 2355 | 2365 | 2355 | 1886 |
| 626 | 20250415 | 090500 | 92437880 | 2365 | 2360 | 2365 | 2360 | 3274 |
| 627 | 20250415 | 090400 | 84710255 | 2360 | 2365 | 2365 | 2360 | 4319 |
| 628 | 20250415 | 090300 | 74515615 | 2365 | 2365 | 2380 | 2365 | 17583 |
| 629 | 20250415 | 090200 | 32847920 | 2365 | 2360 | 2370 | 2360 | 2021 |
| 630 | 20250415 | 090100 | 28078120 | 2360 | 2375 | 2375 | 2360 | 1278 |
| 631 | 20250415 | 090000 | 25055290 | 2375 | 2400 | 2405 | 2375 | 10482 |