30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 3 | 20250409 | 192000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20250409 | 191900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20250409 | 191800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20250409 | 191700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20250409 | 191600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20250409 | 191500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20250409 | 191400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20250409 | 191300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20250409 | 191200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20250409 | 191100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20250409 | 191000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20250409 | 190900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20250409 | 190800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20250409 | 190700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20250409 | 190600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20250409 | 190500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20250409 | 190400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20250409 | 190300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20250409 | 190200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20250409 | 190100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20250409 | 190000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20250409 | 185900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20250409 | 185800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20250409 | 185700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20250409 | 185600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20250409 | 185500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20250409 | 185400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20250409 | 185300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20250409 | 185200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20250409 | 185100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 33 | 20250409 | 185000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20250409 | 184900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20250409 | 184800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20250409 | 184700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20250409 | 184600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20250409 | 184500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20250409 | 184400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20250409 | 184300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20250409 | 184200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20250409 | 184100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20250409 | 184000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20250409 | 183900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20250409 | 183800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20250409 | 183700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20250409 | 183600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20250409 | 183500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20250409 | 183400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20250409 | 183300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20250409 | 183200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20250409 | 183100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20250409 | 183000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20250409 | 182900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20250409 | 182800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20250409 | 182700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20250409 | 182600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20250409 | 182500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20250409 | 182400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20250409 | 182300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20250409 | 182200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20250409 | 182100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 63 | 20250409 | 182000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20250409 | 181900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20250409 | 181800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20250409 | 181700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20250409 | 181600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20250409 | 181500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20250409 | 181400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20250409 | 181300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20250409 | 181200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20250409 | 181100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20250409 | 181000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20250409 | 180900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20250409 | 180800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20250409 | 180700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20250409 | 180600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20250409 | 180500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20250409 | 180400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20250409 | 180300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20250409 | 180200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20250409 | 180100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20250409 | 180000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20250409 | 175900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20250409 | 175800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20250409 | 175700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20250409 | 175600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20250409 | 175500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20250409 | 175400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20250409 | 175300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20250409 | 175200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20250409 | 175100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 93 | 20250409 | 175000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20250409 | 174900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20250409 | 174800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20250409 | 174700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20250409 | 174600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20250409 | 174500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20250409 | 174400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20250409 | 174300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20250409 | 174200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20250409 | 174100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20250409 | 174000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20250409 | 173900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20250409 | 173800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20250409 | 173700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20250409 | 173600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20250409 | 173500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20250409 | 173400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20250409 | 173300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20250409 | 173200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20250409 | 173100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20250409 | 173000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20250409 | 172900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20250409 | 172800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20250409 | 172700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20250409 | 172600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20250409 | 172500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20250409 | 172400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20250409 | 172300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20250409 | 172200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20250409 | 172100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 123 | 20250409 | 172000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20250409 | 171900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20250409 | 171800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20250409 | 171700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20250409 | 171600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20250409 | 171500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20250409 | 171400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20250409 | 171300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20250409 | 171200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20250409 | 171100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20250409 | 171000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20250409 | 170900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20250409 | 170800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20250409 | 170700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20250409 | 170600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20250409 | 170500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20250409 | 170400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20250409 | 170300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20250409 | 170200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20250409 | 170100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20250409 | 170000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20250409 | 165900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20250409 | 165800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20250409 | 165700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20250409 | 165600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20250409 | 165500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20250409 | 165400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20250409 | 165300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20250409 | 165200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20250409 | 165100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 153 | 20250409 | 165000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20250409 | 164900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20250409 | 164800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20250409 | 164700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20250409 | 164600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20250409 | 164500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20250409 | 164400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20250409 | 164300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20250409 | 164200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20250409 | 164100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20250409 | 164000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20250409 | 163900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20250409 | 163800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20250409 | 163700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20250409 | 163600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20250409 | 163500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20250409 | 163400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20250409 | 163300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20250409 | 163200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20250409 | 163100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20250409 | 163000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20250409 | 162900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20250409 | 162800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20250409 | 162700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20250409 | 162600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20250409 | 162500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20250409 | 162400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20250409 | 162300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20250409 | 162200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20250409 | 162100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 183 | 20250409 | 162000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20250409 | 161900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20250409 | 161800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20250409 | 161700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20250409 | 161600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20250409 | 161500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20250409 | 161400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20250409 | 161300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20250409 | 161200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20250409 | 161100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20250409 | 161000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20250409 | 160900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20250409 | 160800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20250409 | 160700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20250409 | 160600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20250409 | 160500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20250409 | 160400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20250409 | 160300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20250409 | 160200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20250409 | 160100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20250409 | 160000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20250409 | 155900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20250409 | 155800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20250409 | 155700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20250409 | 155600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20250409 | 155500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20250409 | 155400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20250409 | 155300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20250409 | 155200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20250409 | 155100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 213 | 20250409 | 155000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20250409 | 154900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20250409 | 154800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20250409 | 154700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20250409 | 154600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20250409 | 154500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20250409 | 154400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20250409 | 154300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20250409 | 154200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20250409 | 154100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20250409 | 154000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20250409 | 153900 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20250409 | 153800 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20250409 | 153700 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20250409 | 153600 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20250409 | 153500 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20250409 | 153400 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20250409 | 153300 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20250409 | 153200 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20250409 | 153100 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20250409 | 153000 | 1311742716 | 4200 | 4200 | 4200 | 4200 | 5628 |
| 234 | 20250409 | 152900 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 235 | 20250409 | 152800 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 236 | 20250409 | 152700 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 237 | 20250409 | 152600 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 238 | 20250409 | 152500 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 239 | 20250409 | 152400 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 240 | 20250409 | 152300 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 241 | 20250409 | 152200 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 242 | 20250409 | 152100 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 243 | 20250409 | 152000 | 1288105116 | 4240 | 4240 | 4240 | 4240 | 0 |
| 244 | 20250409 | 151900 | 1288105116 | 4240 | 4195 | 4240 | 4195 | 2619 |
| 245 | 20250409 | 151800 | 1277074231 | 4240 | 4210 | 4245 | 4190 | 7304 |
| 246 | 20250409 | 151700 | 1246379636 | 4245 | 4210 | 4245 | 4210 | 580 |
| 247 | 20250409 | 151600 | 1243937801 | 4210 | 4215 | 4230 | 4210 | 3639 |
| 248 | 20250409 | 151500 | 1228611361 | 4215 | 4220 | 4230 | 4215 | 2024 |
| 249 | 20250409 | 151400 | 1220079986 | 4230 | 4220 | 4230 | 4215 | 850 |
| 250 | 20250409 | 151300 | 1216494451 | 4240 | 4220 | 4240 | 4220 | 1534 |
| 251 | 20250409 | 151200 | 1210020951 | 4220 | 4225 | 4225 | 4220 | 223 |
| 252 | 20250409 | 151100 | 1209078801 | 4240 | 4240 | 4240 | 4240 | 400 |
| 253 | 20250409 | 151000 | 1207382801 | 4240 | 4245 | 4250 | 4240 | 1273 |
| 254 | 20250409 | 150900 | 1201977931 | 4245 | 4245 | 4250 | 4245 | 39 |
| 255 | 20250409 | 150800 | 1201812371 | 4240 | 4240 | 4240 | 4240 | 162 |
| 256 | 20250409 | 150700 | 1201125491 | 4240 | 4240 | 4240 | 4240 | 1 |
| 257 | 20250409 | 150600 | 1201121251 | 4235 | 4225 | 4235 | 4210 | 6666 |
| 258 | 20250409 | 150500 | 1173004026 | 4220 | 4235 | 4235 | 4220 | 6330 |
| 259 | 20250409 | 150400 | 1146260246 | 4245 | 4245 | 4245 | 4245 | 1 |
| 260 | 20250409 | 150300 | 1146256001 | 4255 | 4255 | 4255 | 4255 | 250 |
| 261 | 20250409 | 150200 | 1145192251 | 4260 | 4260 | 4260 | 4260 | 1 |
| 262 | 20250409 | 150100 | 1145187991 | 4230 | 4230 | 4230 | 4230 | 97 |
| 263 | 20250409 | 150000 | 1144777681 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20250409 | 145900 | 1144777681 | 4230 | 4230 | 4230 | 4230 | 300 |
| 265 | 20250409 | 145800 | 1143508681 | 4230 | 4255 | 4255 | 4230 | 1249 |
| 266 | 20250409 | 145700 | 1138222116 | 4255 | 4255 | 4255 | 4255 | 0 |
| 267 | 20250409 | 145600 | 1138222116 | 4255 | 4255 | 4255 | 4255 | 0 |
| 268 | 20250409 | 145500 | 1138222116 | 4255 | 4255 | 4255 | 4255 | 0 |
| 269 | 20250409 | 145400 | 1138222116 | 4255 | 4255 | 4255 | 4255 | 917 |
| 270 | 20250409 | 145300 | 1134320281 | 4265 | 4270 | 4270 | 4265 | 19 |
| 271 | 20250409 | 145200 | 1134239201 | 4270 | 4270 | 4270 | 4270 | 0 |
| 272 | 20250409 | 145100 | 1134239201 | 4270 | 4260 | 4275 | 4255 | 302 |
| 273 | 20250409 | 145000 | 1132953826 | 4270 | 4270 | 4270 | 4270 | 3 |
| 274 | 20250409 | 144900 | 1132941016 | 4275 | 4275 | 4275 | 4275 | 1 |
| 275 | 20250409 | 144800 | 1132936741 | 4265 | 4255 | 4265 | 4245 | 220 |
| 276 | 20250409 | 144700 | 1132002631 | 4255 | 4255 | 4255 | 4255 | 0 |
| 277 | 20250409 | 144600 | 1132002631 | 4255 | 4245 | 4255 | 4245 | 2126 |
| 278 | 20250409 | 144500 | 1122967821 | 4245 | 4245 | 4245 | 4245 | 1 |
| 279 | 20250409 | 144400 | 1122963576 | 4225 | 4225 | 4225 | 4225 | 0 |
| 280 | 20250409 | 144300 | 1122963576 | 4225 | 4225 | 4225 | 4225 | 50 |
| 281 | 20250409 | 144200 | 1122752326 | 4220 | 4230 | 4230 | 4220 | 3482 |
| 282 | 20250409 | 144100 | 1108041591 | 4230 | 4240 | 4245 | 4230 | 673 |
| 283 | 20250409 | 144000 | 1105194506 | 4230 | 4230 | 4230 | 4230 | 0 |
| 284 | 20250409 | 143900 | 1105194506 | 4230 | 4230 | 4230 | 4230 | 100 |
| 285 | 20250409 | 143800 | 1104771506 | 4230 | 4235 | 4235 | 4230 | 401 |
| 286 | 20250409 | 143700 | 1103074401 | 4235 | 4235 | 4235 | 4235 | 105 |
| 287 | 20250409 | 143600 | 1102629726 | 4240 | 4240 | 4240 | 4240 | 124 |
| 288 | 20250409 | 143500 | 1102103966 | 4235 | 4235 | 4235 | 4235 | 0 |
| 289 | 20250409 | 143400 | 1102103966 | 4235 | 4235 | 4235 | 4235 | 46 |
| 290 | 20250409 | 143300 | 1101909156 | 4235 | 4235 | 4235 | 4235 | 0 |
| 291 | 20250409 | 143200 | 1101909156 | 4235 | 4235 | 4235 | 4235 | 0 |
| 292 | 20250409 | 143100 | 1101909156 | 4235 | 4235 | 4235 | 4235 | 117 |
| 293 | 20250409 | 143000 | 1101413661 | 4245 | 4235 | 4245 | 4235 | 162 |
| 294 | 20250409 | 142900 | 1100727581 | 4245 | 4245 | 4245 | 4245 | 1 |
| 295 | 20250409 | 142800 | 1100723336 | 4235 | 4235 | 4235 | 4235 | 500 |
| 296 | 20250409 | 142700 | 1098605836 | 4235 | 4235 | 4235 | 4235 | 0 |
| 297 | 20250409 | 142600 | 1098605836 | 4235 | 4235 | 4235 | 4235 | 0 |
| 298 | 20250409 | 142500 | 1098605836 | 4235 | 4235 | 4235 | 4235 | 2 |
| 299 | 20250409 | 142400 | 1098597366 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20250409 | 142300 | 1098597366 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20250409 | 142200 | 1098597366 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20250409 | 142100 | 1098597366 | 4230 | 4230 | 4230 | 4230 | 0 |
| 303 | 20250409 | 142000 | 1098597366 | 4230 | 4240 | 4240 | 4230 | 1415 |
| 304 | 20250409 | 141900 | 1092611416 | 4230 | 4240 | 4240 | 4230 | 8 |
| 305 | 20250409 | 141800 | 1092577561 | 4230 | 4230 | 4230 | 4230 | 0 |
| 306 | 20250409 | 141700 | 1092577561 | 4230 | 4230 | 4230 | 4230 | 0 |
| 307 | 20250409 | 141600 | 1092577561 | 4230 | 4225 | 4230 | 4225 | 148 |
| 308 | 20250409 | 141500 | 1091951648 | 4225 | 4225 | 4225 | 4225 | 0 |
| 309 | 20250409 | 141400 | 1091951648 | 4225 | 4225 | 4225 | 4225 | 100 |
| 310 | 20250409 | 141300 | 1091529148 | 4225 | 4225 | 4225 | 4225 | 0 |
| 311 | 20250409 | 141200 | 1091529148 | 4225 | 4225 | 4225 | 4225 | 125 |
| 312 | 20250409 | 141100 | 1091001023 | 4230 | 4230 | 4230 | 4230 | 0 |
| 313 | 20250409 | 141000 | 1091001023 | 4230 | 4245 | 4245 | 4230 | 2871 |
| 314 | 20250409 | 140900 | 1078849248 | 4250 | 4250 | 4250 | 4250 | 0 |
| 315 | 20250409 | 140800 | 1078849248 | 4250 | 4250 | 4250 | 4250 | 10 |
| 316 | 20250409 | 140700 | 1078806748 | 4260 | 4260 | 4260 | 4260 | 0 |
| 317 | 20250409 | 140600 | 1078806748 | 4260 | 4260 | 4260 | 4260 | 1 |
| 318 | 20250409 | 140500 | 1078802488 | 4245 | 4247 | 4247 | 4245 | 4 |
| 319 | 20250409 | 140400 | 1078785504 | 4250 | 4250 | 4250 | 4250 | 0 |
| 320 | 20250409 | 140300 | 1078785504 | 4250 | 4245 | 4250 | 4245 | 260 |
| 321 | 20250409 | 140200 | 1077681649 | 4247 | 4247 | 4247 | 4247 | 0 |
| 322 | 20250409 | 140100 | 1077681649 | 4247 | 4247 | 4247 | 4247 | 1 |
| 323 | 20250409 | 140000 | 1077677402 | 4240 | 4245 | 4245 | 4240 | 12 |
| 324 | 20250409 | 135900 | 1077626472 | 4250 | 4250 | 4250 | 4250 | 0 |
| 325 | 20250409 | 135800 | 1077626472 | 4250 | 4250 | 4250 | 4250 | 201 |
| 326 | 20250409 | 135700 | 1076772222 | 4250 | 4250 | 4250 | 4250 | 0 |
| 327 | 20250409 | 135600 | 1076772222 | 4250 | 4252 | 4252 | 4250 | 113 |
| 328 | 20250409 | 135500 | 1076291970 | 4255 | 4255 | 4255 | 4255 | 0 |
| 329 | 20250409 | 135400 | 1076291970 | 4255 | 4255 | 4255 | 4255 | 0 |
| 330 | 20250409 | 135300 | 1076291970 | 4255 | 4255 | 4255 | 4255 | 181 |
| 331 | 20250409 | 135200 | 1075521815 | 4255 | 4255 | 4255 | 4255 | 2 |
| 332 | 20250409 | 135100 | 1075513305 | 4265 | 4265 | 4265 | 4260 | 1116 |
| 333 | 20250409 | 135000 | 1070755615 | 4265 | 4275 | 4275 | 4265 | 110 |
| 334 | 20250409 | 134900 | 1070285565 | 4260 | 4265 | 4270 | 4260 | 610 |
| 335 | 20250409 | 134800 | 1067683455 | 4275 | 4270 | 4275 | 4270 | 2001 |
| 336 | 20250409 | 134700 | 1059139180 | 4270 | 4265 | 4270 | 4265 | 461 |
| 337 | 20250409 | 134600 | 1057170790 | 4265 | 4245 | 4265 | 4245 | 1167 |
| 338 | 20250409 | 134500 | 1052211010 | 4245 | 4245 | 4245 | 4245 | 10 |
| 339 | 20250409 | 134400 | 1052168560 | 4250 | 4245 | 4250 | 4235 | 602 |
| 340 | 20250409 | 134300 | 1049618615 | 4250 | 4250 | 4250 | 4250 | 237 |
| 341 | 20250409 | 134200 | 1048611365 | 4250 | 4250 | 4250 | 4250 | 102 |
| 342 | 20250409 | 134100 | 1048177865 | 4250 | 4250 | 4250 | 4250 | 1 |
| 343 | 20250409 | 134000 | 1048173615 | 4235 | 4230 | 4250 | 4230 | 66 |
| 344 | 20250409 | 133900 | 1047894195 | 4230 | 4230 | 4230 | 4230 | 20 |
| 345 | 20250409 | 133800 | 1047809595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 346 | 20250409 | 133700 | 1047809595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 347 | 20250409 | 133600 | 1047809595 | 4245 | 4230 | 4245 | 4225 | 226 |
| 348 | 20250409 | 133500 | 1046854645 | 4230 | 4230 | 4230 | 4225 | 760 |
| 349 | 20250409 | 133400 | 1043642455 | 4245 | 4245 | 4245 | 4245 | 100 |
| 350 | 20250409 | 133300 | 1043217955 | 4230 | 4230 | 4230 | 4230 | 1 |
| 351 | 20250409 | 133200 | 1043213725 | 4245 | 4245 | 4245 | 4245 | 0 |
| 352 | 20250409 | 133100 | 1043213725 | 4245 | 4245 | 4245 | 4245 | 0 |
| 353 | 20250409 | 133000 | 1043213725 | 4245 | 4245 | 4245 | 4245 | 0 |
| 354 | 20250409 | 132900 | 1043213725 | 4245 | 4245 | 4245 | 4245 | 84 |
| 355 | 20250409 | 132800 | 1042857145 | 4245 | 4230 | 4245 | 4225 | 934 |
| 356 | 20250409 | 132700 | 1038909645 | 4225 | 4225 | 4225 | 4225 | 82 |
| 357 | 20250409 | 132600 | 1038563195 | 4225 | 4225 | 4225 | 4225 | 55 |
| 358 | 20250409 | 132500 | 1038330820 | 4225 | 4230 | 4230 | 4225 | 7000 |
| 359 | 20250409 | 132400 | 1008748580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 360 | 20250409 | 132300 | 1008748580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 361 | 20250409 | 132200 | 1008748580 | 4230 | 4230 | 4230 | 4230 | 1 |
| 362 | 20250409 | 132100 | 1008744350 | 4230 | 4230 | 4230 | 4230 | 159 |
| 363 | 20250409 | 132000 | 1008071780 | 4225 | 4230 | 4230 | 4225 | 305 |
| 364 | 20250409 | 131900 | 1006781655 | 4240 | 4240 | 4240 | 4240 | 0 |
| 365 | 20250409 | 131800 | 1006781655 | 4240 | 4240 | 4240 | 4225 | 596 |
| 366 | 20250409 | 131700 | 1004261820 | 4240 | 4240 | 4240 | 4240 | 1 |
| 367 | 20250409 | 131600 | 1004257580 | 4240 | 4240 | 4240 | 4240 | 2 |
| 368 | 20250409 | 131500 | 1004249100 | 4240 | 4240 | 4240 | 4240 | 19 |
| 369 | 20250409 | 131400 | 1004168540 | 4240 | 4225 | 4240 | 4225 | 107 |
| 370 | 20250409 | 131300 | 1003714965 | 4225 | 4225 | 4225 | 4225 | 140 |
| 371 | 20250409 | 131200 | 1003123465 | 4225 | 4225 | 4225 | 4225 | 200 |
| 372 | 20250409 | 131100 | 1002278465 | 4225 | 4235 | 4235 | 4225 | 320 |
| 373 | 20250409 | 131000 | 1000924900 | 4240 | 4240 | 4240 | 4240 | 0 |
| 374 | 20250409 | 130900 | 1000924900 | 4240 | 4245 | 4245 | 4240 | 459 |
| 375 | 20250409 | 130800 | 998978720 | 4245 | 4245 | 4245 | 4245 | 0 |
| 376 | 20250409 | 130700 | 998978720 | 4245 | 4240 | 4245 | 4240 | 661 |
| 377 | 20250409 | 130600 | 996176075 | 4240 | 4245 | 4250 | 4240 | 230 |
| 378 | 20250409 | 130500 | 995199590 | 4240 | 4240 | 4240 | 4240 | 251 |
| 379 | 20250409 | 130400 | 994135350 | 4240 | 4220 | 4240 | 4220 | 554 |
| 380 | 20250409 | 130300 | 991794390 | 4215 | 4215 | 4215 | 4215 | 0 |
| 381 | 20250409 | 130200 | 991794390 | 4215 | 4215 | 4215 | 4215 | 0 |
| 382 | 20250409 | 130100 | 991794390 | 4215 | 4215 | 4215 | 4215 | 1224 |
| 383 | 20250409 | 130000 | 986635230 | 4215 | 4215 | 4215 | 4215 | 0 |
| 384 | 20250409 | 125900 | 986635230 | 4215 | 4215 | 4215 | 4210 | 2196 |
| 385 | 20250409 | 125800 | 977379970 | 4215 | 4220 | 4220 | 4215 | 128 |
| 386 | 20250409 | 125700 | 976840400 | 4215 | 4220 | 4220 | 4215 | 904 |
| 387 | 20250409 | 125600 | 973028070 | 4240 | 4225 | 4240 | 4220 | 128 |
| 388 | 20250409 | 125500 | 972487135 | 4225 | 4240 | 4240 | 4225 | 653 |
| 389 | 20250409 | 125400 | 969726880 | 4240 | 4240 | 4240 | 4240 | 10 |
| 390 | 20250409 | 125300 | 969684480 | 4230 | 4230 | 4230 | 4230 | 300 |
| 391 | 20250409 | 125200 | 968415480 | 4240 | 4240 | 4245 | 4240 | 101 |
| 392 | 20250409 | 125100 | 967987230 | 4240 | 4240 | 4240 | 4240 | 1 |
| 393 | 20250409 | 125000 | 967982990 | 4240 | 4230 | 4240 | 4230 | 418 |
| 394 | 20250409 | 124900 | 966210765 | 4230 | 4230 | 4230 | 4230 | 1208 |
| 395 | 20250409 | 124800 | 961100925 | 4240 | 4250 | 4250 | 4230 | 4307 |
| 396 | 20250409 | 124700 | 942855555 | 4245 | 4245 | 4245 | 4245 | 60 |
| 397 | 20250409 | 124600 | 942600855 | 4245 | 4245 | 4245 | 4245 | 10 |
| 398 | 20250409 | 124500 | 942558405 | 4250 | 4250 | 4250 | 4240 | 62 |
| 399 | 20250409 | 124400 | 942294975 | 4250 | 4250 | 4250 | 4250 | 0 |
| 400 | 20250409 | 124300 | 942294975 | 4250 | 4250 | 4250 | 4250 | 116 |
| 401 | 20250409 | 124200 | 941801975 | 4250 | 4250 | 4250 | 4250 | 254 |
| 402 | 20250409 | 124100 | 940722475 | 4250 | 4255 | 4255 | 4250 | 248 |
| 403 | 20250409 | 124000 | 939668165 | 4285 | 4285 | 4285 | 4240 | 65 |
| 404 | 20250409 | 123900 | 939392255 | 4245 | 4245 | 4285 | 4245 | 623 |
| 405 | 20250409 | 123800 | 936747580 | 4285 | 4285 | 4285 | 4285 | 1 |
| 406 | 20250409 | 123700 | 936743295 | 4245 | 4260 | 4260 | 4245 | 1502 |
| 407 | 20250409 | 123600 | 930364310 | 4305 | 4290 | 4305 | 4290 | 1751 |
| 408 | 20250409 | 123500 | 922831345 | 4295 | 4245 | 4295 | 4240 | 1495 |
| 409 | 20250409 | 123400 | 916438315 | 4245 | 4250 | 4250 | 4245 | 103 |
| 410 | 20250409 | 123300 | 916000785 | 4245 | 4245 | 4245 | 4245 | 0 |
| 411 | 20250409 | 123200 | 916000785 | 4245 | 4280 | 4280 | 4245 | 1097 |
| 412 | 20250409 | 123100 | 911339240 | 4280 | 4280 | 4280 | 4280 | 50 |
| 413 | 20250409 | 123000 | 911125240 | 4270 | 4265 | 4270 | 4250 | 1749 |
| 414 | 20250409 | 122900 | 903681250 | 4255 | 4255 | 4255 | 4255 | 349 |
| 415 | 20250409 | 122800 | 902196255 | 4255 | 4270 | 4270 | 4255 | 544 |
| 416 | 20250409 | 122700 | 899879770 | 4270 | 4270 | 4270 | 4270 | 0 |
| 417 | 20250409 | 122600 | 899879770 | 4270 | 4270 | 4270 | 4270 | 1 |
| 418 | 20250409 | 122500 | 899875500 | 4265 | 4285 | 4285 | 4265 | 1877 |
| 419 | 20250409 | 122400 | 891853685 | 4285 | 4285 | 4285 | 4285 | 0 |
| 420 | 20250409 | 122300 | 891853685 | 4285 | 4285 | 4285 | 4285 | 0 |
| 421 | 20250409 | 122200 | 891853685 | 4285 | 4285 | 4285 | 4285 | 525 |
| 422 | 20250409 | 122100 | 889604060 | 4295 | 4290 | 4295 | 4285 | 1209 |
| 423 | 20250409 | 122000 | 884418905 | 4290 | 4290 | 4290 | 4290 | 177 |
| 424 | 20250409 | 121900 | 883659575 | 4290 | 4295 | 4295 | 4290 | 3815 |
| 425 | 20250409 | 121800 | 867280320 | 4295 | 4295 | 4295 | 4295 | 0 |
| 426 | 20250409 | 121700 | 867280320 | 4295 | 4310 | 4310 | 4295 | 1706 |
| 427 | 20250409 | 121600 | 859951310 | 4325 | 4325 | 4325 | 4325 | 280 |
| 428 | 20250409 | 121500 | 858740310 | 4325 | 4325 | 4325 | 4325 | 0 |
| 429 | 20250409 | 121400 | 858740310 | 4325 | 4325 | 4325 | 4325 | 20 |
| 430 | 20250409 | 121300 | 858653810 | 4325 | 4325 | 4325 | 4325 | 0 |
| 431 | 20250409 | 121200 | 858653810 | 4325 | 4320 | 4325 | 4320 | 4446 |
| 432 | 20250409 | 121100 | 839425510 | 4305 | 4305 | 4305 | 4305 | 4 |
| 433 | 20250409 | 121000 | 839408290 | 4325 | 4315 | 4325 | 4315 | 805 |
| 434 | 20250409 | 120900 | 835928145 | 4315 | 4300 | 4315 | 4300 | 314 |
| 435 | 20250409 | 120800 | 834574600 | 4300 | 4300 | 4300 | 4300 | 96 |
| 436 | 20250409 | 120700 | 834161800 | 4300 | 4300 | 4300 | 4300 | 5 |
| 437 | 20250409 | 120600 | 834140300 | 4300 | 4300 | 4300 | 4300 | 544 |
| 438 | 20250409 | 120500 | 831801100 | 4305 | 4310 | 4310 | 4300 | 3585 |
| 439 | 20250409 | 120400 | 816372345 | 4315 | 4315 | 4315 | 4315 | 0 |
| 440 | 20250409 | 120300 | 816372345 | 4315 | 4315 | 4315 | 4315 | 14 |
| 441 | 20250409 | 120200 | 816311935 | 4310 | 4310 | 4310 | 4310 | 0 |
| 442 | 20250409 | 120100 | 816311935 | 4310 | 4310 | 4310 | 4310 | 10 |
| 443 | 20250409 | 120000 | 816268835 | 4310 | 4310 | 4310 | 4310 | 67 |
| 444 | 20250409 | 115900 | 815980065 | 4305 | 4305 | 4305 | 4305 | 0 |
| 445 | 20250409 | 115800 | 815980065 | 4305 | 4315 | 4315 | 4305 | 221 |
| 446 | 20250409 | 115700 | 815026660 | 4300 | 4315 | 4315 | 4300 | 2398 |
| 447 | 20250409 | 115600 | 804703415 | 4310 | 4315 | 4315 | 4310 | 765 |
| 448 | 20250409 | 115500 | 801403765 | 4310 | 4320 | 4320 | 4310 | 5642 |
| 449 | 20250409 | 115400 | 777075010 | 4320 | 4320 | 4320 | 4320 | 290 |
| 450 | 20250409 | 115300 | 775822210 | 4320 | 4320 | 4320 | 4320 | 0 |
| 451 | 20250409 | 115200 | 775822210 | 4320 | 4325 | 4325 | 4320 | 319 |
| 452 | 20250409 | 115100 | 774444030 | 4325 | 4325 | 4325 | 4325 | 200 |
| 453 | 20250409 | 115000 | 773579030 | 4330 | 4330 | 4330 | 4330 | 67 |
| 454 | 20250409 | 114900 | 773288920 | 4335 | 4335 | 4335 | 4335 | 0 |
| 455 | 20250409 | 114800 | 773288920 | 4335 | 4335 | 4335 | 4335 | 100 |
| 456 | 20250409 | 114700 | 772855420 | 4335 | 4350 | 4350 | 4335 | 48 |
| 457 | 20250409 | 114600 | 772647130 | 4325 | 4330 | 4330 | 4325 | 2521 |
| 458 | 20250409 | 114500 | 761743115 | 4330 | 4340 | 4340 | 4330 | 1151 |
| 459 | 20250409 | 114400 | 756758680 | 4325 | 4325 | 4325 | 4325 | 200 |
| 460 | 20250409 | 114300 | 755893680 | 4325 | 4325 | 4325 | 4325 | 0 |
| 461 | 20250409 | 114200 | 755893680 | 4325 | 4345 | 4345 | 4320 | 6149 |
| 462 | 20250409 | 114100 | 729273245 | 4340 | 4340 | 4340 | 4340 | 5 |
| 463 | 20250409 | 114000 | 729251545 | 4340 | 4350 | 4350 | 4340 | 1543 |
| 464 | 20250409 | 113900 | 722547425 | 4350 | 4350 | 4350 | 4350 | 0 |
| 465 | 20250409 | 113800 | 722547425 | 4350 | 4350 | 4350 | 4350 | 100 |
| 466 | 20250409 | 113700 | 722112425 | 4345 | 4345 | 4345 | 4345 | 0 |
| 467 | 20250409 | 113600 | 722112425 | 4345 | 4345 | 4345 | 4345 | 0 |
| 468 | 20250409 | 113500 | 722112425 | 4345 | 4345 | 4345 | 4345 | 0 |
| 469 | 20250409 | 113400 | 722112425 | 4345 | 4350 | 4350 | 4345 | 1468 |
| 470 | 20250409 | 113300 | 715730645 | 4350 | 4350 | 4350 | 4350 | 438 |
| 471 | 20250409 | 113200 | 713825345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 472 | 20250409 | 113100 | 713825345 | 4350 | 4350 | 4350 | 4350 | 0 |
| 473 | 20250409 | 113000 | 713825345 | 4350 | 4345 | 4350 | 4345 | 2453 |
| 474 | 20250409 | 112900 | 703165945 | 4345 | 4345 | 4345 | 4345 | 50 |
| 475 | 20250409 | 112800 | 702948695 | 4350 | 4347 | 4350 | 4347 | 1190 |
| 476 | 20250409 | 112700 | 697775570 | 4347 | 4347 | 4347 | 4347 | 144 |
| 477 | 20250409 | 112600 | 697149602 | 4345 | 4355 | 4355 | 4345 | 2366 |
| 478 | 20250409 | 112500 | 686858695 | 4360 | 4360 | 4360 | 4360 | 25 |
| 479 | 20250409 | 112400 | 686749695 | 4360 | 4370 | 4370 | 4360 | 1209 |
| 480 | 20250409 | 112300 | 681477020 | 4375 | 4375 | 4375 | 4375 | 0 |
| 481 | 20250409 | 112200 | 681477020 | 4375 | 4375 | 4375 | 4375 | 12 |
| 482 | 20250409 | 112100 | 681424520 | 4375 | 4375 | 4375 | 4375 | 100 |
| 483 | 20250409 | 112000 | 680987020 | 4375 | 4375 | 4375 | 4375 | 743 |
| 484 | 20250409 | 111900 | 677736395 | 4375 | 4375 | 4375 | 4375 | 604 |
| 485 | 20250409 | 111800 | 675093895 | 4375 | 4380 | 4380 | 4375 | 123 |
| 486 | 20250409 | 111700 | 674555205 | 4400 | 4400 | 4400 | 4400 | 20 |
| 487 | 20250409 | 111600 | 674467205 | 4400 | 4400 | 4400 | 4400 | 840 |
| 488 | 20250409 | 111500 | 670771205 | 4385 | 4400 | 4400 | 4385 | 137 |
| 489 | 20250409 | 111400 | 670170335 | 4395 | 4385 | 4395 | 4385 | 600 |
| 490 | 20250409 | 111300 | 667533835 | 4380 | 4380 | 4380 | 4380 | 116 |
| 491 | 20250409 | 111200 | 667025755 | 4375 | 4375 | 4375 | 4375 | 0 |
| 492 | 20250409 | 111100 | 667025755 | 4375 | 4375 | 4375 | 4375 | 10 |
| 493 | 20250409 | 111000 | 666982005 | 4375 | 4375 | 4375 | 4375 | 0 |
| 494 | 20250409 | 110900 | 666982005 | 4375 | 4375 | 4375 | 4375 | 0 |
| 495 | 20250409 | 110800 | 666982005 | 4375 | 4375 | 4375 | 4375 | 0 |
| 496 | 20250409 | 110700 | 666982005 | 4375 | 4375 | 4375 | 4370 | 609 |
| 497 | 20250409 | 110600 | 664317800 | 4375 | 4375 | 4375 | 4375 | 0 |
| 498 | 20250409 | 110500 | 664317800 | 4375 | 4375 | 4375 | 4375 | 182 |
| 499 | 20250409 | 110400 | 663521550 | 4375 | 4375 | 4375 | 4370 | 164 |
| 500 | 20250409 | 110300 | 662804275 | 4380 | 4380 | 4380 | 4375 | 199 |
| 501 | 20250409 | 110200 | 661932660 | 4380 | 4380 | 4380 | 4380 | 1 |
| 502 | 20250409 | 110100 | 661928280 | 4385 | 4390 | 4390 | 4385 | 516 |
| 503 | 20250409 | 110000 | 659663045 | 4385 | 4365 | 4385 | 4365 | 2 |
| 504 | 20250409 | 105900 | 659654295 | 4375 | 4370 | 4375 | 4370 | 2870 |
| 505 | 20250409 | 105800 | 647106405 | 4370 | 4370 | 4370 | 4370 | 100 |
| 506 | 20250409 | 105700 | 646669405 | 4365 | 4365 | 4365 | 4365 | 100 |
| 507 | 20250409 | 105600 | 646232905 | 4360 | 4360 | 4360 | 4360 | 0 |
| 508 | 20250409 | 105500 | 646232905 | 4360 | 4365 | 4365 | 4360 | 330 |
| 509 | 20250409 | 105400 | 644792645 | 4370 | 4370 | 4370 | 4370 | 0 |
| 510 | 20250409 | 105300 | 644792645 | 4370 | 4370 | 4370 | 4370 | 22 |
| 511 | 20250409 | 105200 | 644696505 | 4370 | 4370 | 4370 | 4370 | 19 |
| 512 | 20250409 | 105100 | 644613475 | 4365 | 4345 | 4365 | 4345 | 7862 |
| 513 | 20250409 | 105000 | 610296725 | 4345 | 4360 | 4360 | 4345 | 1420 |
| 514 | 20250409 | 104900 | 604113885 | 4355 | 4355 | 4355 | 4355 | 488 |
| 515 | 20250409 | 104800 | 601988645 | 4352 | 4345 | 4352 | 4345 | 587 |
| 516 | 20250409 | 104700 | 599436860 | 4350 | 4350 | 4350 | 4345 | 1344 |
| 517 | 20250409 | 104600 | 593595905 | 4350 | 4350 | 4350 | 4350 | 2 |
| 518 | 20250409 | 104500 | 593587205 | 4355 | 4355 | 4355 | 4355 | 0 |
| 519 | 20250409 | 104400 | 593587205 | 4355 | 4350 | 4355 | 4350 | 991 |
| 520 | 20250409 | 104300 | 589271710 | 4350 | 4345 | 4350 | 4345 | 879 |
| 521 | 20250409 | 104200 | 585449755 | 4345 | 4345 | 4345 | 4345 | 0 |
| 522 | 20250409 | 104100 | 585449755 | 4345 | 4345 | 4345 | 4345 | 0 |
| 523 | 20250409 | 104000 | 585449755 | 4345 | 4345 | 4345 | 4345 | 100 |
| 524 | 20250409 | 103900 | 585015255 | 4345 | 4335 | 4345 | 4335 | 19 |
| 525 | 20250409 | 103800 | 584932720 | 4325 | 4325 | 4325 | 4325 | 641 |
| 526 | 20250409 | 103700 | 582160395 | 4325 | 4325 | 4325 | 4325 | 0 |
| 527 | 20250409 | 103600 | 582160395 | 4325 | 4325 | 4325 | 4325 | 462 |
| 528 | 20250409 | 103500 | 580162245 | 4325 | 4330 | 4335 | 4320 | 3506 |
| 529 | 20250409 | 103400 | 564988625 | 4335 | 4335 | 4340 | 4325 | 2436 |
| 530 | 20250409 | 103300 | 554449300 | 4345 | 4345 | 4345 | 4345 | 20 |
| 531 | 20250409 | 103200 | 554362400 | 4345 | 4340 | 4345 | 4340 | 600 |
| 532 | 20250409 | 103100 | 551757400 | 4330 | 4340 | 4340 | 4330 | 23 |
| 533 | 20250409 | 103000 | 551657800 | 4325 | 4330 | 4330 | 4325 | 137 |
| 534 | 20250409 | 102900 | 551065205 | 4350 | 4325 | 4350 | 4325 | 2 |
| 535 | 20250409 | 102800 | 551056530 | 4325 | 4340 | 4345 | 4325 | 1020 |
| 536 | 20250409 | 102700 | 546637485 | 4340 | 4360 | 4360 | 4340 | 233 |
| 537 | 20250409 | 102600 | 545623465 | 4360 | 4360 | 4360 | 4360 | 3 |
| 538 | 20250409 | 102500 | 545610385 | 4360 | 4340 | 4360 | 4340 | 221 |
| 539 | 20250409 | 102400 | 544649025 | 4365 | 4350 | 4365 | 4350 | 1401 |
| 540 | 20250409 | 102300 | 538533750 | 4350 | 4330 | 4365 | 4325 | 126 |
| 541 | 20250409 | 102200 | 537988185 | 4370 | 4355 | 4370 | 4325 | 1093 |
| 542 | 20250409 | 102100 | 533252045 | 4310 | 4310 | 4310 | 4310 | 0 |
| 543 | 20250409 | 102000 | 533252045 | 4310 | 4375 | 4375 | 4310 | 13451 |
| 544 | 20250409 | 101900 | 475028525 | 4375 | 4375 | 4375 | 4375 | 1 |
| 545 | 20250409 | 101800 | 475024150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 546 | 20250409 | 101700 | 475024150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 547 | 20250409 | 101600 | 475024150 | 4375 | 4370 | 4375 | 4370 | 758 |
| 548 | 20250409 | 101500 | 471709775 | 4370 | 4355 | 4370 | 4355 | 44 |
| 549 | 20250409 | 101400 | 471518005 | 4370 | 4360 | 4370 | 4360 | 916 |
| 550 | 20250409 | 101300 | 467520810 | 4360 | 4360 | 4360 | 4360 | 2 |
| 551 | 20250409 | 101200 | 467512090 | 4370 | 4370 | 4370 | 4370 | 1 |
| 552 | 20250409 | 101100 | 467507720 | 4330 | 4335 | 4370 | 4330 | 1654 |
| 553 | 20250409 | 101000 | 460342830 | 4330 | 4350 | 4350 | 4330 | 2792 |
| 554 | 20250409 | 100900 | 448216530 | 4355 | 4370 | 4370 | 4355 | 650 |
| 555 | 20250409 | 100800 | 445382975 | 4355 | 4360 | 4360 | 4355 | 569 |
| 556 | 20250409 | 100700 | 442904840 | 4370 | 4370 | 4370 | 4370 | 0 |
| 557 | 20250409 | 100600 | 442904840 | 4370 | 4360 | 4370 | 4360 | 34 |
| 558 | 20250409 | 100500 | 442756590 | 4360 | 4360 | 4365 | 4360 | 88 |
| 559 | 20250409 | 100400 | 442372720 | 4360 | 4360 | 4360 | 4360 | 2 |
| 560 | 20250409 | 100300 | 442364000 | 4365 | 4365 | 4365 | 4365 | 20 |
| 561 | 20250409 | 100200 | 442276700 | 4365 | 4365 | 4365 | 4365 | 219 |
| 562 | 20250409 | 100100 | 441320765 | 4345 | 4365 | 4365 | 4335 | 2841 |
| 563 | 20250409 | 100000 | 428962860 | 4370 | 4370 | 4370 | 4370 | 169 |
| 564 | 20250409 | 095900 | 428224330 | 4405 | 4370 | 4405 | 4370 | 300 |
| 565 | 20250409 | 095800 | 426907655 | 4370 | 4370 | 4370 | 4370 | 112 |
| 566 | 20250409 | 095700 | 426418215 | 4365 | 4365 | 4365 | 4365 | 52 |
| 567 | 20250409 | 095600 | 426191235 | 4370 | 4370 | 4370 | 4370 | 25 |
| 568 | 20250409 | 095500 | 426081985 | 4390 | 4390 | 4390 | 4390 | 3 |
| 569 | 20250409 | 095400 | 426068815 | 4390 | 4390 | 4405 | 4390 | 322 |
| 570 | 20250409 | 095300 | 424653525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 571 | 20250409 | 095200 | 424653525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 572 | 20250409 | 095100 | 424653525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 573 | 20250409 | 095000 | 424653525 | 4365 | 4370 | 4370 | 4365 | 300 |
| 574 | 20250409 | 094900 | 423343885 | 4370 | 4380 | 4380 | 4370 | 2121 |
| 575 | 20250409 | 094800 | 414067615 | 4385 | 4370 | 4395 | 4370 | 976 |
| 576 | 20250409 | 094700 | 409779080 | 4370 | 4370 | 4370 | 4370 | 550 |
| 577 | 20250409 | 094600 | 407375580 | 4370 | 4370 | 4370 | 4370 | 467 |
| 578 | 20250409 | 094500 | 405334790 | 4395 | 4395 | 4395 | 4395 | 4 |
| 579 | 20250409 | 094400 | 405317210 | 4395 | 4380 | 4395 | 4380 | 742 |
| 580 | 20250409 | 094300 | 402059735 | 4375 | 4360 | 4375 | 4355 | 192 |
| 581 | 20250409 | 094200 | 401221755 | 4355 | 4375 | 4375 | 4355 | 1553 |
| 582 | 20250409 | 094100 | 394450210 | 4390 | 4390 | 4390 | 4390 | 400 |
| 583 | 20250409 | 094000 | 392694210 | 4390 | 4390 | 4390 | 4385 | 2072 |
| 584 | 20250409 | 093900 | 383598185 | 4390 | 4395 | 4395 | 4390 | 551 |
| 585 | 20250409 | 093800 | 381178040 | 4390 | 4390 | 4390 | 4390 | 353 |
| 586 | 20250409 | 093700 | 379628370 | 4390 | 4390 | 4390 | 4390 | 49 |
| 587 | 20250409 | 093600 | 379413260 | 4390 | 4390 | 4390 | 4390 | 414 |
| 588 | 20250409 | 093500 | 377595800 | 4390 | 4380 | 4400 | 4380 | 1145 |
| 589 | 20250409 | 093400 | 372578040 | 4380 | 4380 | 4380 | 4375 | 644 |
| 590 | 20250409 | 093300 | 369757325 | 4380 | 4375 | 4380 | 4375 | 53 |
| 591 | 20250409 | 093200 | 369525435 | 4380 | 4395 | 4400 | 4380 | 2415 |
| 592 | 20250409 | 093100 | 358941005 | 4400 | 4380 | 4400 | 4380 | 1777 |
| 593 | 20250409 | 093000 | 351155350 | 4380 | 4345 | 4380 | 4340 | 1865 |
| 594 | 20250409 | 092900 | 343015360 | 4360 | 4360 | 4365 | 4335 | 1102 |
| 595 | 20250409 | 092800 | 338206190 | 4335 | 4360 | 4360 | 4335 | 1508 |
| 596 | 20250409 | 092700 | 331646690 | 4365 | 4350 | 4365 | 4350 | 201 |
| 597 | 20250409 | 092600 | 330772225 | 4350 | 4350 | 4350 | 4350 | 671 |
| 598 | 20250409 | 092500 | 327853375 | 4355 | 4350 | 4355 | 4350 | 1001 |
| 599 | 20250409 | 092400 | 323494685 | 4340 | 4340 | 4340 | 4340 | 33 |
| 600 | 20250409 | 092300 | 323351465 | 4335 | 4340 | 4350 | 4335 | 390 |
| 601 | 20250409 | 092200 | 321658555 | 4335 | 4355 | 4355 | 4335 | 278 |
| 602 | 20250409 | 092100 | 320452010 | 4355 | 4345 | 4355 | 4345 | 169 |
| 603 | 20250409 | 092000 | 319717605 | 4340 | 4305 | 4340 | 4305 | 1152 |
| 604 | 20250409 | 091900 | 314725380 | 4305 | 4330 | 4330 | 4305 | 509 |
| 605 | 20250409 | 091800 | 312521460 | 4300 | 4300 | 4330 | 4295 | 2966 |
| 606 | 20250409 | 091700 | 299738515 | 4300 | 4310 | 4315 | 4295 | 3335 |
| 607 | 20250409 | 091600 | 285388000 | 4310 | 4310 | 4310 | 4300 | 2543 |
| 608 | 20250409 | 091500 | 274443645 | 4310 | 4310 | 4335 | 4310 | 1579 |
| 609 | 20250409 | 091400 | 267615215 | 4305 | 4310 | 4310 | 4300 | 2626 |
| 610 | 20250409 | 091300 | 256303540 | 4295 | 4305 | 4320 | 4295 | 6155 |
| 611 | 20250409 | 091200 | 229828770 | 4305 | 4305 | 4310 | 4305 | 1768 |
| 612 | 20250409 | 091100 | 222217030 | 4305 | 4320 | 4320 | 4305 | 4315 |
| 613 | 20250409 | 091000 | 203634260 | 4305 | 4315 | 4335 | 4305 | 1626 |
| 614 | 20250409 | 090900 | 196627080 | 4305 | 4315 | 4345 | 4305 | 1506 |
| 615 | 20250409 | 090800 | 190125825 | 4335 | 4330 | 4335 | 4305 | 3813 |
| 616 | 20250409 | 090700 | 173665515 | 4325 | 4370 | 4370 | 4325 | 4058 |
| 617 | 20250409 | 090600 | 156058365 | 4370 | 4385 | 4385 | 4370 | 2229 |
| 618 | 20250409 | 090500 | 146294200 | 4385 | 4385 | 4385 | 4380 | 1454 |
| 619 | 20250409 | 090400 | 139919690 | 4400 | 4395 | 4400 | 4370 | 876 |
| 620 | 20250409 | 090300 | 136068735 | 4380 | 4375 | 4385 | 4365 | 2145 |
| 621 | 20250409 | 090200 | 126691550 | 4375 | 4350 | 4375 | 4330 | 4836 |
| 622 | 20250409 | 090100 | 105647970 | 4350 | 4435 | 4435 | 4155 | 18123 |
| 623 | 20250409 | 090000 | 28569455 | 4430 | 4460 | 4460 | 4385 | 6312 |