28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 3 | 20250409 | 183800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20250409 | 183700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20250409 | 183600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20250409 | 183500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20250409 | 183400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20250409 | 183300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20250409 | 183200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20250409 | 183100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20250409 | 183000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20250409 | 182900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20250409 | 182800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20250409 | 182700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20250409 | 182600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20250409 | 182500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20250409 | 182400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20250409 | 182300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20250409 | 182200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20250409 | 182100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20250409 | 182000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20250409 | 181900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20250409 | 181800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20250409 | 181700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20250409 | 181600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20250409 | 181500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20250409 | 181400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20250409 | 181300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20250409 | 181200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20250409 | 181100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20250409 | 181000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20250409 | 180900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 33 | 20250409 | 180800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20250409 | 180700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20250409 | 180600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20250409 | 180500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20250409 | 180400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20250409 | 180300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20250409 | 180200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20250409 | 180100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20250409 | 180000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20250409 | 175900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20250409 | 175800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20250409 | 175700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20250409 | 175600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20250409 | 175500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20250409 | 175400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20250409 | 175300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20250409 | 175200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20250409 | 175100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20250409 | 175000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20250409 | 174900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20250409 | 174800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20250409 | 174700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20250409 | 174600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20250409 | 174500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20250409 | 174400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20250409 | 174300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20250409 | 174200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20250409 | 174100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20250409 | 174000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20250409 | 173900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 63 | 20250409 | 173800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20250409 | 173700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20250409 | 173600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20250409 | 173500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20250409 | 173400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20250409 | 173300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20250409 | 173200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20250409 | 173100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20250409 | 173000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20250409 | 172900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20250409 | 172800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20250409 | 172700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20250409 | 172600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20250409 | 172500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20250409 | 172400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20250409 | 172300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20250409 | 172200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20250409 | 172100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20250409 | 172000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20250409 | 171900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20250409 | 171800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20250409 | 171700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20250409 | 171600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20250409 | 171500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20250409 | 171400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20250409 | 171300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20250409 | 171200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20250409 | 171100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20250409 | 171000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20250409 | 170900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 93 | 20250409 | 170800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20250409 | 170700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20250409 | 170600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20250409 | 170500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20250409 | 170400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20250409 | 170300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20250409 | 170200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20250409 | 170100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20250409 | 170000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20250409 | 165900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20250409 | 165800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20250409 | 165700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20250409 | 165600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20250409 | 165500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20250409 | 165400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20250409 | 165300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20250409 | 165200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20250409 | 165100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20250409 | 165000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20250409 | 164900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20250409 | 164800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20250409 | 164700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20250409 | 164600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20250409 | 164500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20250409 | 164400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20250409 | 164300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20250409 | 164200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20250409 | 164100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20250409 | 164000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20250409 | 163900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 123 | 20250409 | 163800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20250409 | 163700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20250409 | 163600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20250409 | 163500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20250409 | 163400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20250409 | 163300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20250409 | 163200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20250409 | 163100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20250409 | 163000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20250409 | 162900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20250409 | 162800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20250409 | 162700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20250409 | 162600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20250409 | 162500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20250409 | 162400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20250409 | 162300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20250409 | 162200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20250409 | 162100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20250409 | 162000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20250409 | 161900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20250409 | 161800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20250409 | 161700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20250409 | 161600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20250409 | 161500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20250409 | 161400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20250409 | 161300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20250409 | 161200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20250409 | 161100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20250409 | 161000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20250409 | 160900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 153 | 20250409 | 160800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20250409 | 160700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20250409 | 160600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20250409 | 160500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20250409 | 160400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20250409 | 160300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20250409 | 160200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20250409 | 160100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20250409 | 160000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20250409 | 155900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20250409 | 155800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20250409 | 155700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20250409 | 155600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20250409 | 155500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20250409 | 155400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20250409 | 155300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20250409 | 155200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20250409 | 155100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20250409 | 155000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20250409 | 154900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20250409 | 154800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20250409 | 154700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20250409 | 154600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20250409 | 154500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20250409 | 154400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20250409 | 154300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20250409 | 154200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20250409 | 154100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20250409 | 154000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20250409 | 153900 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 183 | 20250409 | 153800 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20250409 | 153700 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20250409 | 153600 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20250409 | 153500 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20250409 | 153400 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20250409 | 153300 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20250409 | 153200 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20250409 | 153100 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20250409 | 153000 | 1994112307 | 3505 | 3505 | 3505 | 3505 | 5036 |
| 192 | 20250409 | 152900 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20250409 | 152800 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20250409 | 152700 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20250409 | 152600 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20250409 | 152500 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20250409 | 152400 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20250409 | 152300 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20250409 | 152200 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20250409 | 152100 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20250409 | 152000 | 1976461127 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20250409 | 151900 | 1976461127 | 3540 | 3520 | 3540 | 3500 | 1051 |
| 203 | 20250409 | 151800 | 1972775397 | 3520 | 3520 | 3530 | 3520 | 5968 |
| 204 | 20250409 | 151700 | 1951711397 | 3495 | 3490 | 3495 | 3490 | 846 |
| 205 | 20250409 | 151600 | 1948755032 | 3490 | 3490 | 3490 | 3490 | 1256 |
| 206 | 20250409 | 151500 | 1944371592 | 3490 | 3490 | 3490 | 3475 | 1284 |
| 207 | 20250409 | 151400 | 1939902522 | 3490 | 3490 | 3490 | 3490 | 452 |
| 208 | 20250409 | 151300 | 1938325042 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20250409 | 151200 | 1938325042 | 3490 | 3490 | 3490 | 3485 | 2559 |
| 210 | 20250409 | 151100 | 1929394527 | 3490 | 3500 | 3500 | 3490 | 7121 |
| 211 | 20250409 | 151000 | 1904480677 | 3500 | 3515 | 3515 | 3500 | 5583 |
| 212 | 20250409 | 150900 | 1884927787 | 3515 | 3515 | 3515 | 3515 | 1 |
| 213 | 20250409 | 150800 | 1884924272 | 3515 | 3515 | 3515 | 3515 | 52 |
| 214 | 20250409 | 150700 | 1884741492 | 3505 | 3505 | 3505 | 3505 | 542 |
| 215 | 20250409 | 150600 | 1882841782 | 3505 | 3500 | 3505 | 3500 | 289 |
| 216 | 20250409 | 150500 | 1881830197 | 3500 | 3505 | 3505 | 3500 | 173 |
| 217 | 20250409 | 150400 | 1881224347 | 3505 | 3505 | 3505 | 3505 | 68 |
| 218 | 20250409 | 150300 | 1880986007 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20250409 | 150200 | 1880986007 | 3505 | 3505 | 3515 | 3505 | 1277 |
| 220 | 20250409 | 150100 | 1876510062 | 3505 | 3525 | 3530 | 3505 | 331 |
| 221 | 20250409 | 150000 | 1875342392 | 3530 | 3500 | 3530 | 3500 | 3196 |
| 222 | 20250409 | 145900 | 1864140650 | 3500 | 3500 | 3505 | 3500 | 72 |
| 223 | 20250409 | 145800 | 1863888420 | 3505 | 3500 | 3505 | 3500 | 5 |
| 224 | 20250409 | 145700 | 1863870915 | 3505 | 3500 | 3505 | 3490 | 202 |
| 225 | 20250409 | 145600 | 1863163755 | 3490 | 3490 | 3500 | 3490 | 5690 |
| 226 | 20250409 | 145500 | 1843250670 | 3495 | 3495 | 3495 | 3495 | 310 |
| 227 | 20250409 | 145400 | 1842167220 | 3495 | 3495 | 3495 | 3495 | 1500 |
| 228 | 20250409 | 145300 | 1836924720 | 3490 | 3490 | 3495 | 3490 | 397 |
| 229 | 20250409 | 145200 | 1835538305 | 3490 | 3485 | 3495 | 3485 | 4105 |
| 230 | 20250409 | 145100 | 1821214245 | 3480 | 3490 | 3490 | 3480 | 97 |
| 231 | 20250409 | 145000 | 1820876675 | 3480 | 3480 | 3480 | 3480 | 132 |
| 232 | 20250409 | 144900 | 1820417315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20250409 | 144800 | 1820417315 | 3485 | 3485 | 3485 | 3485 | 4 |
| 234 | 20250409 | 144700 | 1820403375 | 3485 | 3490 | 3490 | 3480 | 1878 |
| 235 | 20250409 | 144600 | 1813861875 | 3480 | 3485 | 3485 | 3480 | 500 |
| 236 | 20250409 | 144500 | 1812119380 | 3485 | 3485 | 3490 | 3485 | 2790 |
| 237 | 20250409 | 144400 | 1802384785 | 3490 | 3490 | 3490 | 3490 | 200 |
| 238 | 20250409 | 144300 | 1801686785 | 3490 | 3480 | 3490 | 3480 | 113 |
| 239 | 20250409 | 144200 | 1801293505 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20250409 | 144100 | 1801293505 | 3480 | 3480 | 3480 | 3480 | 10 |
| 241 | 20250409 | 144000 | 1801258705 | 3475 | 3475 | 3475 | 3475 | 185 |
| 242 | 20250409 | 143900 | 1800615830 | 3475 | 3490 | 3490 | 3475 | 174 |
| 243 | 20250409 | 143800 | 1800010665 | 3475 | 3480 | 3490 | 3475 | 760 |
| 244 | 20250409 | 143700 | 1797363485 | 3475 | 3480 | 3480 | 3475 | 1792 |
| 245 | 20250409 | 143600 | 1791128405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20250409 | 143500 | 1791128405 | 3485 | 3485 | 3485 | 3485 | 45 |
| 247 | 20250409 | 143400 | 1790971580 | 3485 | 3490 | 3490 | 3485 | 1291 |
| 248 | 20250409 | 143300 | 1786472045 | 3490 | 3490 | 3490 | 3490 | 60 |
| 249 | 20250409 | 143200 | 1786262645 | 3490 | 3490 | 3490 | 3490 | 69 |
| 250 | 20250409 | 143100 | 1786021835 | 3490 | 3490 | 3490 | 3485 | 782 |
| 251 | 20250409 | 143000 | 1783293050 | 3490 | 3475 | 3490 | 3475 | 338 |
| 252 | 20250409 | 142900 | 1782115020 | 3475 | 3485 | 3485 | 3475 | 661 |
| 253 | 20250409 | 142800 | 1779815965 | 3480 | 3485 | 3485 | 3480 | 7 |
| 254 | 20250409 | 142700 | 1779791580 | 3485 | 3485 | 3485 | 3485 | 65 |
| 255 | 20250409 | 142600 | 1779565055 | 3480 | 3485 | 3485 | 3480 | 357 |
| 256 | 20250409 | 142500 | 1778321945 | 3485 | 3485 | 3485 | 3485 | 6 |
| 257 | 20250409 | 142400 | 1778301035 | 3480 | 3480 | 3480 | 3480 | 37 |
| 258 | 20250409 | 142300 | 1778172275 | 3480 | 3480 | 3480 | 3480 | 15 |
| 259 | 20250409 | 142200 | 1778120075 | 3480 | 3480 | 3485 | 3480 | 1574 |
| 260 | 20250409 | 142100 | 1772642550 | 3480 | 3480 | 3480 | 3480 | 300 |
| 261 | 20250409 | 142000 | 1771598550 | 3485 | 3480 | 3485 | 3480 | 1001 |
| 262 | 20250409 | 141900 | 1768115065 | 3480 | 3480 | 3480 | 3480 | 3540 |
| 263 | 20250409 | 141800 | 1755795865 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 264 | 20250409 | 141700 | 1752315865 | 3475 | 3500 | 3500 | 3475 | 735 |
| 265 | 20250409 | 141600 | 1749760405 | 3500 | 3480 | 3500 | 3480 | 1567 |
| 266 | 20250409 | 141500 | 1744303225 | 3480 | 3485 | 3485 | 3480 | 1264 |
| 267 | 20250409 | 141400 | 1739903185 | 3485 | 3480 | 3495 | 3480 | 2413 |
| 268 | 20250409 | 141300 | 1731501875 | 3485 | 3500 | 3500 | 3480 | 2401 |
| 269 | 20250409 | 141200 | 1723144375 | 3485 | 3490 | 3495 | 3485 | 857 |
| 270 | 20250409 | 141100 | 1720155155 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 271 | 20250409 | 141000 | 1713195155 | 3495 | 3480 | 3495 | 3480 | 22 |
| 272 | 20250409 | 140900 | 1713118565 | 3480 | 3480 | 3480 | 3480 | 323 |
| 273 | 20250409 | 140800 | 1711994525 | 3495 | 3485 | 3495 | 3480 | 2340 |
| 274 | 20250409 | 140700 | 1703847275 | 3490 | 3490 | 3490 | 3490 | 1314 |
| 275 | 20250409 | 140600 | 1699261415 | 3495 | 3500 | 3500 | 3495 | 1014 |
| 276 | 20250409 | 140500 | 1695717470 | 3500 | 3500 | 3510 | 3500 | 1314 |
| 277 | 20250409 | 140400 | 1691118455 | 3500 | 3505 | 3505 | 3500 | 8061 |
| 278 | 20250409 | 140300 | 1662896220 | 3505 | 3505 | 3515 | 3505 | 1254 |
| 279 | 20250409 | 140200 | 1658500940 | 3520 | 3520 | 3520 | 3520 | 2 |
| 280 | 20250409 | 140100 | 1658493900 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20250409 | 140000 | 1658493900 | 3525 | 3535 | 3535 | 3525 | 991 |
| 282 | 20250409 | 135900 | 1655000120 | 3535 | 3525 | 3535 | 3525 | 141 |
| 283 | 20250409 | 135800 | 1654502685 | 3525 | 3525 | 3525 | 3525 | 440 |
| 284 | 20250409 | 135700 | 1652951685 | 3515 | 3515 | 3515 | 3515 | 179 |
| 285 | 20250409 | 135600 | 1652322500 | 3510 | 3510 | 3510 | 3510 | 464 |
| 286 | 20250409 | 135500 | 1650693860 | 3505 | 3505 | 3505 | 3505 | 500 |
| 287 | 20250409 | 135400 | 1648941360 | 3500 | 3505 | 3505 | 3500 | 400 |
| 288 | 20250409 | 135300 | 1647539385 | 3525 | 3525 | 3525 | 3520 | 650 |
| 289 | 20250409 | 135200 | 1645249960 | 3525 | 3505 | 3525 | 3505 | 515 |
| 290 | 20250409 | 135100 | 1643439195 | 3505 | 3505 | 3505 | 3505 | 4 |
| 291 | 20250409 | 135000 | 1643425175 | 3515 | 3515 | 3515 | 3515 | 0 |
| 292 | 20250409 | 134900 | 1643425175 | 3515 | 3515 | 3515 | 3515 | 130 |
| 293 | 20250409 | 134800 | 1642968225 | 3515 | 3515 | 3515 | 3515 | 1 |
| 294 | 20250409 | 134700 | 1642964710 | 3505 | 3515 | 3515 | 3505 | 101 |
| 295 | 20250409 | 134600 | 1642609795 | 3505 | 3505 | 3505 | 3505 | 1700 |
| 296 | 20250409 | 134500 | 1636651295 | 3505 | 3505 | 3505 | 3505 | 956 |
| 297 | 20250409 | 134400 | 1633300515 | 3485 | 3500 | 3500 | 3485 | 2148 |
| 298 | 20250409 | 134300 | 1625803860 | 3500 | 3525 | 3525 | 3500 | 1404 |
| 299 | 20250409 | 134200 | 1620885970 | 3525 | 3510 | 3525 | 3510 | 4 |
| 300 | 20250409 | 134100 | 1620871915 | 3530 | 3530 | 3530 | 3530 | 5 |
| 301 | 20250409 | 134000 | 1620854265 | 3530 | 3530 | 3530 | 3530 | 1 |
| 302 | 20250409 | 133900 | 1620850735 | 3520 | 3540 | 3540 | 3520 | 1313 |
| 303 | 20250409 | 133800 | 1616213235 | 3540 | 3535 | 3540 | 3535 | 374 |
| 304 | 20250409 | 133700 | 1614889525 | 3540 | 3520 | 3540 | 3520 | 102 |
| 305 | 20250409 | 133600 | 1614528465 | 3515 | 3505 | 3520 | 3505 | 7366 |
| 306 | 20250409 | 133500 | 1588627725 | 3505 | 3500 | 3505 | 3500 | 1298 |
| 307 | 20250409 | 133400 | 1584084470 | 3480 | 3485 | 3500 | 3480 | 430 |
| 308 | 20250409 | 133300 | 1582584455 | 3490 | 3480 | 3490 | 3480 | 2582 |
| 309 | 20250409 | 133200 | 1573576675 | 3465 | 3490 | 3490 | 3465 | 983 |
| 310 | 20250409 | 133100 | 1570163150 | 3480 | 3485 | 3485 | 3480 | 236 |
| 311 | 20250409 | 133000 | 1569340990 | 3480 | 3475 | 3495 | 3465 | 3783 |
| 312 | 20250409 | 132900 | 1556146720 | 3490 | 3495 | 3495 | 3475 | 8987 |
| 313 | 20250409 | 132800 | 1524860220 | 3485 | 3490 | 3490 | 3485 | 1035 |
| 314 | 20250409 | 132700 | 1521248245 | 3490 | 3490 | 3495 | 3490 | 6299 |
| 315 | 20250409 | 132600 | 1499258910 | 3495 | 3500 | 3500 | 3495 | 993 |
| 316 | 20250409 | 132500 | 1495788355 | 3500 | 3500 | 3500 | 3500 | 183 |
| 317 | 20250409 | 132400 | 1495147855 | 3500 | 3490 | 3500 | 3485 | 5033 |
| 318 | 20250409 | 132300 | 1477606030 | 3505 | 3485 | 3505 | 3485 | 143 |
| 319 | 20250409 | 132200 | 1477104835 | 3500 | 3510 | 3510 | 3480 | 7575 |
| 320 | 20250409 | 132100 | 1450608715 | 3505 | 3520 | 3520 | 3505 | 6148 |
| 321 | 20250409 | 132000 | 1429033590 | 3520 | 3525 | 3525 | 3520 | 15474 |
| 322 | 20250409 | 131900 | 1374558665 | 3525 | 3540 | 3540 | 3525 | 3301 |
| 323 | 20250409 | 131800 | 1362905595 | 3540 | 3535 | 3545 | 3535 | 1050 |
| 324 | 20250409 | 131700 | 1359193545 | 3535 | 3545 | 3545 | 3535 | 181 |
| 325 | 20250409 | 131600 | 1358553060 | 3535 | 3540 | 3540 | 3535 | 1204 |
| 326 | 20250409 | 131500 | 1354293605 | 3540 | 3540 | 3540 | 3540 | 423 |
| 327 | 20250409 | 131400 | 1352796185 | 3540 | 3540 | 3540 | 3540 | 1600 |
| 328 | 20250409 | 131300 | 1347132185 | 3545 | 3545 | 3545 | 3540 | 2324 |
| 329 | 20250409 | 131200 | 1338894590 | 3545 | 3550 | 3550 | 3545 | 300 |
| 330 | 20250409 | 131100 | 1337830940 | 3550 | 3550 | 3550 | 3550 | 10 |
| 331 | 20250409 | 131000 | 1337795440 | 3550 | 3550 | 3550 | 3550 | 0 |
| 332 | 20250409 | 130900 | 1337795440 | 3550 | 3555 | 3555 | 3550 | 533 |
| 333 | 20250409 | 130800 | 1335903285 | 3550 | 3550 | 3550 | 3550 | 0 |
| 334 | 20250409 | 130700 | 1335903285 | 3550 | 3550 | 3550 | 3550 | 0 |
| 335 | 20250409 | 130600 | 1335903285 | 3550 | 3570 | 3570 | 3550 | 393 |
| 336 | 20250409 | 130500 | 1334505795 | 3570 | 3560 | 3570 | 3560 | 3 |
| 337 | 20250409 | 130400 | 1334495100 | 3555 | 3570 | 3570 | 3545 | 3064 |
| 338 | 20250409 | 130300 | 1323625925 | 3555 | 3555 | 3555 | 3555 | 196 |
| 339 | 20250409 | 130200 | 1322929145 | 3565 | 3560 | 3575 | 3560 | 316 |
| 340 | 20250409 | 130100 | 1321803825 | 3575 | 3550 | 3575 | 3545 | 1339 |
| 341 | 20250409 | 130000 | 1317042945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 342 | 20250409 | 125900 | 1317042945 | 3560 | 3550 | 3560 | 3545 | 5268 |
| 343 | 20250409 | 125800 | 1298343135 | 3550 | 3570 | 3570 | 3550 | 31090 |
| 344 | 20250409 | 125700 | 1187835320 | 3570 | 3570 | 3570 | 3570 | 70 |
| 345 | 20250409 | 125600 | 1187585420 | 3570 | 3570 | 3570 | 3570 | 4240 |
| 346 | 20250409 | 125500 | 1172448620 | 3575 | 3575 | 3575 | 3575 | 30 |
| 347 | 20250409 | 125400 | 1172341370 | 3570 | 3580 | 3580 | 3570 | 7654 |
| 348 | 20250409 | 125300 | 1144977165 | 3580 | 3580 | 3580 | 3580 | 600 |
| 349 | 20250409 | 125200 | 1142829165 | 3580 | 3580 | 3585 | 3580 | 2991 |
| 350 | 20250409 | 125100 | 1132121380 | 3585 | 3585 | 3590 | 3585 | 306 |
| 351 | 20250409 | 125000 | 1131024365 | 3585 | 3585 | 3590 | 3585 | 53 |
| 352 | 20250409 | 124900 | 1130834350 | 3585 | 3585 | 3590 | 3585 | 164 |
| 353 | 20250409 | 124800 | 1130246345 | 3585 | 3585 | 3585 | 3580 | 4066 |
| 354 | 20250409 | 124700 | 1115672235 | 3590 | 3590 | 3590 | 3590 | 1066 |
| 355 | 20250409 | 124600 | 1111845295 | 3590 | 3595 | 3595 | 3590 | 2916 |
| 356 | 20250409 | 124500 | 1101369300 | 3595 | 3595 | 3595 | 3595 | 0 |
| 357 | 20250409 | 124400 | 1101369300 | 3595 | 3600 | 3600 | 3595 | 757 |
| 358 | 20250409 | 124300 | 1098647385 | 3600 | 3595 | 3600 | 3595 | 502 |
| 359 | 20250409 | 124200 | 1096842690 | 3595 | 3595 | 3595 | 3595 | 20 |
| 360 | 20250409 | 124100 | 1096770790 | 3600 | 3600 | 3600 | 3600 | 212 |
| 361 | 20250409 | 124000 | 1096007590 | 3600 | 3600 | 3600 | 3600 | 0 |
| 362 | 20250409 | 123900 | 1096007590 | 3600 | 3600 | 3600 | 3600 | 158 |
| 363 | 20250409 | 123800 | 1095438790 | 3600 | 3600 | 3600 | 3600 | 61 |
| 364 | 20250409 | 123700 | 1095219190 | 3605 | 3600 | 3605 | 3600 | 91 |
| 365 | 20250409 | 123600 | 1094891270 | 3595 | 3600 | 3600 | 3595 | 699 |
| 366 | 20250409 | 123500 | 1092377725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 367 | 20250409 | 123400 | 1092377725 | 3600 | 3605 | 3605 | 3600 | 67 |
| 368 | 20250409 | 123300 | 1092136500 | 3595 | 3595 | 3595 | 3595 | 292 |
| 369 | 20250409 | 123200 | 1091086760 | 3595 | 3595 | 3595 | 3595 | 316 |
| 370 | 20250409 | 123100 | 1089950740 | 3605 | 3605 | 3605 | 3605 | 0 |
| 371 | 20250409 | 123000 | 1089950740 | 3605 | 3595 | 3605 | 3595 | 16 |
| 372 | 20250409 | 122900 | 1089893210 | 3595 | 3595 | 3605 | 3595 | 561 |
| 373 | 20250409 | 122800 | 1087872045 | 3595 | 3605 | 3605 | 3595 | 16208 |
| 374 | 20250409 | 122700 | 1029526580 | 3605 | 3605 | 3605 | 3605 | 100 |
| 375 | 20250409 | 122600 | 1029166080 | 3605 | 3605 | 3605 | 3605 | 1716 |
| 376 | 20250409 | 122500 | 1022979900 | 3605 | 3605 | 3605 | 3605 | 0 |
| 377 | 20250409 | 122400 | 1022979900 | 3605 | 3605 | 3605 | 3605 | 510 |
| 378 | 20250409 | 122300 | 1021141350 | 3610 | 3610 | 3610 | 3610 | 791 |
| 379 | 20250409 | 122200 | 1018285840 | 3610 | 3610 | 3610 | 3610 | 1 |
| 380 | 20250409 | 122100 | 1018282230 | 3605 | 3610 | 3620 | 3605 | 3004 |
| 381 | 20250409 | 122000 | 1007440900 | 3620 | 3615 | 3620 | 3615 | 3492 |
| 382 | 20250409 | 121900 | 994817315 | 3620 | 3620 | 3620 | 3620 | 0 |
| 383 | 20250409 | 121800 | 994817315 | 3620 | 3620 | 3620 | 3620 | 5865 |
| 384 | 20250409 | 121700 | 973586015 | 3620 | 3620 | 3620 | 3620 | 226 |
| 385 | 20250409 | 121600 | 972767895 | 3625 | 3620 | 3625 | 3620 | 98 |
| 386 | 20250409 | 121500 | 972413130 | 3620 | 3620 | 3620 | 3620 | 178 |
| 387 | 20250409 | 121400 | 971768770 | 3630 | 3630 | 3630 | 3630 | 0 |
| 388 | 20250409 | 121300 | 971768770 | 3630 | 3630 | 3630 | 3630 | 1 |
| 389 | 20250409 | 121200 | 971765140 | 3630 | 3630 | 3630 | 3630 | 2 |
| 390 | 20250409 | 121100 | 971757880 | 3620 | 3620 | 3620 | 3620 | 2 |
| 391 | 20250409 | 121000 | 971750640 | 3625 | 3625 | 3625 | 3625 | 1142 |
| 392 | 20250409 | 120900 | 967610890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 393 | 20250409 | 120800 | 967610890 | 3630 | 3630 | 3630 | 3630 | 6 |
| 394 | 20250409 | 120700 | 967589110 | 3635 | 3635 | 3635 | 3635 | 275 |
| 395 | 20250409 | 120600 | 966589485 | 3640 | 3640 | 3640 | 3640 | 0 |
| 396 | 20250409 | 120500 | 966589485 | 3640 | 3625 | 3640 | 3625 | 355 |
| 397 | 20250409 | 120400 | 965301780 | 3625 | 3625 | 3625 | 3625 | 534 |
| 398 | 20250409 | 120300 | 963366030 | 3625 | 3635 | 3635 | 3625 | 355 |
| 399 | 20250409 | 120200 | 962079145 | 3625 | 3625 | 3625 | 3625 | 100 |
| 400 | 20250409 | 120100 | 961716645 | 3640 | 3640 | 3640 | 3640 | 1 |
| 401 | 20250409 | 120000 | 961713005 | 3640 | 3640 | 3640 | 3640 | 1 |
| 402 | 20250409 | 115900 | 961709365 | 3625 | 3625 | 3640 | 3625 | 322 |
| 403 | 20250409 | 115800 | 960542100 | 3625 | 3625 | 3625 | 3625 | 1382 |
| 404 | 20250409 | 115700 | 955532350 | 3625 | 3630 | 3630 | 3625 | 896 |
| 405 | 20250409 | 115600 | 952283580 | 3635 | 3635 | 3635 | 3635 | 0 |
| 406 | 20250409 | 115500 | 952283580 | 3635 | 3635 | 3635 | 3635 | 533 |
| 407 | 20250409 | 115400 | 950346125 | 3635 | 3635 | 3635 | 3635 | 330 |
| 408 | 20250409 | 115300 | 949146575 | 3635 | 3640 | 3640 | 3635 | 152 |
| 409 | 20250409 | 115200 | 948593605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 410 | 20250409 | 115100 | 948593605 | 3645 | 3640 | 3645 | 3640 | 402 |
| 411 | 20250409 | 115000 | 947130320 | 3640 | 3640 | 3640 | 3640 | 0 |
| 412 | 20250409 | 114900 | 947130320 | 3640 | 3635 | 3640 | 3635 | 464 |
| 413 | 20250409 | 114800 | 945443630 | 3635 | 3635 | 3635 | 3635 | 1 |
| 414 | 20250409 | 114700 | 945439995 | 3630 | 3630 | 3635 | 3630 | 65 |
| 415 | 20250409 | 114600 | 945203995 | 3635 | 3630 | 3635 | 3625 | 2201 |
| 416 | 20250409 | 114500 | 937224510 | 3635 | 3635 | 3635 | 3625 | 315 |
| 417 | 20250409 | 114400 | 936081765 | 3630 | 3630 | 3635 | 3630 | 380 |
| 418 | 20250409 | 114300 | 934702315 | 3630 | 3630 | 3630 | 3630 | 237 |
| 419 | 20250409 | 114200 | 933842005 | 3630 | 3630 | 3630 | 3630 | 17 |
| 420 | 20250409 | 114100 | 933780295 | 3635 | 3630 | 3635 | 3630 | 60 |
| 421 | 20250409 | 114000 | 933562395 | 3630 | 3635 | 3635 | 3630 | 2043 |
| 422 | 20250409 | 113900 | 926140585 | 3635 | 3635 | 3635 | 3635 | 5 |
| 423 | 20250409 | 113800 | 926122410 | 3640 | 3640 | 3640 | 3640 | 1 |
| 424 | 20250409 | 113700 | 926118770 | 3640 | 3640 | 3640 | 3640 | 1 |
| 425 | 20250409 | 113600 | 926115130 | 3635 | 3630 | 3635 | 3630 | 201 |
| 426 | 20250409 | 113500 | 925385495 | 3635 | 3640 | 3640 | 3635 | 5381 |
| 427 | 20250409 | 113400 | 905809750 | 3645 | 3645 | 3645 | 3645 | 181 |
| 428 | 20250409 | 113300 | 905150005 | 3640 | 3640 | 3640 | 3640 | 1888 |
| 429 | 20250409 | 113200 | 898277685 | 3645 | 3645 | 3645 | 3645 | 1 |
| 430 | 20250409 | 113100 | 898274040 | 3640 | 3645 | 3645 | 3640 | 540 |
| 431 | 20250409 | 113000 | 896308390 | 3640 | 3645 | 3645 | 3640 | 102 |
| 432 | 20250409 | 112900 | 895936605 | 3645 | 3645 | 3645 | 3645 | 372 |
| 433 | 20250409 | 112800 | 894580665 | 3645 | 3645 | 3645 | 3645 | 1 |
| 434 | 20250409 | 112700 | 894577020 | 3645 | 3650 | 3650 | 3645 | 1682 |
| 435 | 20250409 | 112600 | 888445975 | 3650 | 3650 | 3650 | 3650 | 20 |
| 436 | 20250409 | 112500 | 888372975 | 3655 | 3655 | 3655 | 3655 | 177 |
| 437 | 20250409 | 112400 | 887726040 | 3655 | 3650 | 3655 | 3650 | 139 |
| 438 | 20250409 | 112300 | 887218575 | 3650 | 3655 | 3655 | 3650 | 119 |
| 439 | 20250409 | 112200 | 886784175 | 3655 | 3645 | 3655 | 3645 | 6079 |
| 440 | 20250409 | 112100 | 864625950 | 3650 | 3660 | 3660 | 3650 | 1403 |
| 441 | 20250409 | 112000 | 859504900 | 3660 | 3655 | 3660 | 3655 | 401 |
| 442 | 20250409 | 111900 | 858039240 | 3655 | 3650 | 3655 | 3650 | 49 |
| 443 | 20250409 | 111800 | 857860380 | 3655 | 3655 | 3655 | 3655 | 0 |
| 444 | 20250409 | 111700 | 857860380 | 3655 | 3640 | 3655 | 3635 | 449 |
| 445 | 20250409 | 111600 | 856226840 | 3635 | 3660 | 3660 | 3635 | 5304 |
| 446 | 20250409 | 111500 | 836878305 | 3655 | 3650 | 3655 | 3650 | 4900 |
| 447 | 20250409 | 111400 | 818992805 | 3660 | 3645 | 3660 | 3645 | 35 |
| 448 | 20250409 | 111300 | 818865175 | 3655 | 3655 | 3655 | 3655 | 201 |
| 449 | 20250409 | 111200 | 818130520 | 3650 | 3650 | 3650 | 3650 | 400 |
| 450 | 20250409 | 111100 | 816670520 | 3650 | 3650 | 3650 | 3650 | 0 |
| 451 | 20250409 | 111000 | 816670520 | 3650 | 3650 | 3650 | 3635 | 129 |
| 452 | 20250409 | 110900 | 816199970 | 3635 | 3635 | 3635 | 3635 | 108 |
| 453 | 20250409 | 110800 | 815807390 | 3645 | 3635 | 3645 | 3635 | 4414 |
| 454 | 20250409 | 110700 | 799760810 | 3635 | 3635 | 3640 | 3635 | 279 |
| 455 | 20250409 | 110600 | 798746630 | 3640 | 3645 | 3645 | 3640 | 450 |
| 456 | 20250409 | 110500 | 797108230 | 3645 | 3650 | 3650 | 3645 | 194 |
| 457 | 20250409 | 110400 | 796401025 | 3650 | 3650 | 3650 | 3650 | 80 |
| 458 | 20250409 | 110300 | 796109025 | 3650 | 3645 | 3650 | 3645 | 816 |
| 459 | 20250409 | 110200 | 793130755 | 3645 | 3650 | 3650 | 3645 | 1641 |
| 460 | 20250409 | 110100 | 787143290 | 3650 | 3660 | 3660 | 3650 | 433 |
| 461 | 20250409 | 110000 | 785558525 | 3660 | 3650 | 3660 | 3640 | 1291 |
| 462 | 20250409 | 105900 | 780840975 | 3650 | 3640 | 3650 | 3640 | 717 |
| 463 | 20250409 | 105800 | 778223935 | 3650 | 3630 | 3655 | 3630 | 3708 |
| 464 | 20250409 | 105700 | 764711730 | 3625 | 3625 | 3625 | 3625 | 273 |
| 465 | 20250409 | 105600 | 763722105 | 3630 | 3630 | 3630 | 3630 | 0 |
| 466 | 20250409 | 105500 | 763722105 | 3630 | 3630 | 3630 | 3630 | 2 |
| 467 | 20250409 | 105400 | 763714845 | 3630 | 3605 | 3630 | 3600 | 3575 |
| 468 | 20250409 | 105300 | 750759785 | 3605 | 3605 | 3605 | 3605 | 0 |
| 469 | 20250409 | 105200 | 750759785 | 3605 | 3605 | 3605 | 3605 | 1 |
| 470 | 20250409 | 105100 | 750756180 | 3600 | 3600 | 3615 | 3600 | 744 |
| 471 | 20250409 | 105000 | 748070265 | 3600 | 3600 | 3600 | 3600 | 0 |
| 472 | 20250409 | 104900 | 748070265 | 3600 | 3610 | 3610 | 3600 | 251 |
| 473 | 20250409 | 104800 | 747165665 | 3605 | 3605 | 3605 | 3605 | 298 |
| 474 | 20250409 | 104700 | 746091375 | 3595 | 3595 | 3595 | 3595 | 1395 |
| 475 | 20250409 | 104600 | 741076350 | 3595 | 3595 | 3595 | 3595 | 209 |
| 476 | 20250409 | 104500 | 740324995 | 3600 | 3600 | 3600 | 3600 | 0 |
| 477 | 20250409 | 104400 | 740324995 | 3600 | 3600 | 3600 | 3600 | 100 |
| 478 | 20250409 | 104300 | 739964995 | 3595 | 3595 | 3595 | 3595 | 150 |
| 479 | 20250409 | 104200 | 739425745 | 3595 | 3600 | 3600 | 3595 | 1218 |
| 480 | 20250409 | 104100 | 735045305 | 3600 | 3600 | 3600 | 3600 | 29 |
| 481 | 20250409 | 104000 | 734940905 | 3600 | 3600 | 3600 | 3600 | 779 |
| 482 | 20250409 | 103900 | 732136505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 483 | 20250409 | 103800 | 732136505 | 3600 | 3600 | 3600 | 3600 | 1006 |
| 484 | 20250409 | 103700 | 728514905 | 3600 | 3600 | 3600 | 3600 | 410 |
| 485 | 20250409 | 103600 | 727038905 | 3600 | 3600 | 3600 | 3600 | 900 |
| 486 | 20250409 | 103500 | 723798905 | 3600 | 3605 | 3605 | 3600 | 2500 |
| 487 | 20250409 | 103400 | 714792805 | 3625 | 3625 | 3625 | 3625 | 0 |
| 488 | 20250409 | 103300 | 714792805 | 3625 | 3625 | 3625 | 3625 | 100 |
| 489 | 20250409 | 103200 | 714430305 | 3625 | 3615 | 3625 | 3605 | 1656 |
| 490 | 20250409 | 103100 | 708449195 | 3625 | 3625 | 3625 | 3625 | 3 |
| 491 | 20250409 | 103000 | 708438320 | 3615 | 3615 | 3625 | 3615 | 3689 |
| 492 | 20250409 | 102900 | 695092290 | 3610 | 3615 | 3615 | 3610 | 123 |
| 493 | 20250409 | 102800 | 694648165 | 3605 | 3610 | 3610 | 3605 | 769 |
| 494 | 20250409 | 102700 | 691872560 | 3625 | 3625 | 3625 | 3625 | 2 |
| 495 | 20250409 | 102600 | 691865310 | 3625 | 3620 | 3625 | 3620 | 5838 |
| 496 | 20250409 | 102500 | 670707560 | 3625 | 3625 | 3630 | 3625 | 1579 |
| 497 | 20250409 | 102400 | 664983380 | 3605 | 3615 | 3625 | 3605 | 2706 |
| 498 | 20250409 | 102300 | 655188190 | 3615 | 3600 | 3615 | 3600 | 94 |
| 499 | 20250409 | 102200 | 654849670 | 3615 | 3610 | 3615 | 3610 | 393 |
| 500 | 20250409 | 102100 | 653429940 | 3605 | 3605 | 3605 | 3600 | 6159 |
| 501 | 20250409 | 102000 | 631251515 | 3600 | 3600 | 3600 | 3600 | 306 |
| 502 | 20250409 | 101900 | 630149915 | 3600 | 3585 | 3600 | 3585 | 1305 |
| 503 | 20250409 | 101800 | 625453430 | 3600 | 3580 | 3600 | 3580 | 2104 |
| 504 | 20250409 | 101700 | 617879110 | 3600 | 3600 | 3600 | 3600 | 4 |
| 505 | 20250409 | 101600 | 617864710 | 3575 | 3590 | 3595 | 3575 | 3542 |
| 506 | 20250409 | 101500 | 605173005 | 3580 | 3590 | 3590 | 3575 | 1927 |
| 507 | 20250409 | 101400 | 598274325 | 3590 | 3575 | 3590 | 3575 | 627 |
| 508 | 20250409 | 101300 | 596026845 | 3585 | 3580 | 3585 | 3575 | 2502 |
| 509 | 20250409 | 101200 | 587080785 | 3575 | 3585 | 3590 | 3575 | 8816 |
| 510 | 20250409 | 101100 | 555545400 | 3585 | 3580 | 3585 | 3580 | 972 |
| 511 | 20250409 | 101000 | 552062140 | 3580 | 3590 | 3590 | 3580 | 1298 |
| 512 | 20250409 | 100900 | 547409890 | 3590 | 3580 | 3590 | 3580 | 7 |
| 513 | 20250409 | 100800 | 547384820 | 3580 | 3585 | 3585 | 3580 | 1439 |
| 514 | 20250409 | 100700 | 542232030 | 3585 | 3590 | 3590 | 3585 | 1488 |
| 515 | 20250409 | 100600 | 536891510 | 3595 | 3595 | 3595 | 3595 | 11 |
| 516 | 20250409 | 100500 | 536851965 | 3590 | 3590 | 3590 | 3590 | 509 |
| 517 | 20250409 | 100400 | 535024655 | 3590 | 3605 | 3605 | 3590 | 601 |
| 518 | 20250409 | 100300 | 532864055 | 3590 | 3605 | 3605 | 3590 | 101 |
| 519 | 20250409 | 100200 | 532501050 | 3590 | 3590 | 3590 | 3590 | 353 |
| 520 | 20250409 | 100100 | 531233780 | 3590 | 3615 | 3620 | 3590 | 2990 |
| 521 | 20250409 | 100000 | 520426955 | 3615 | 3600 | 3615 | 3600 | 2582 |
| 522 | 20250409 | 095900 | 511131725 | 3600 | 3600 | 3600 | 3585 | 227 |
| 523 | 20250409 | 095800 | 510317175 | 3590 | 3585 | 3600 | 3580 | 704 |
| 524 | 20250409 | 095700 | 507793105 | 3585 | 3600 | 3600 | 3580 | 244 |
| 525 | 20250409 | 095600 | 506918715 | 3600 | 3600 | 3600 | 3600 | 1 |
| 526 | 20250409 | 095500 | 506915115 | 3590 | 3590 | 3590 | 3580 | 1542 |
| 527 | 20250409 | 095400 | 501389985 | 3580 | 3580 | 3595 | 3580 | 617 |
| 528 | 20250409 | 095300 | 499180960 | 3580 | 3580 | 3600 | 3580 | 501 |
| 529 | 20250409 | 095200 | 497387300 | 3575 | 3580 | 3580 | 3575 | 616 |
| 530 | 20250409 | 095100 | 495183410 | 3580 | 3580 | 3580 | 3580 | 860 |
| 531 | 20250409 | 095000 | 492104610 | 3580 | 3590 | 3590 | 3580 | 211 |
| 532 | 20250409 | 094900 | 491349190 | 3590 | 3575 | 3590 | 3575 | 247 |
| 533 | 20250409 | 094800 | 490464490 | 3585 | 3595 | 3595 | 3575 | 6755 |
| 534 | 20250409 | 094700 | 466241205 | 3595 | 3600 | 3600 | 3595 | 770 |
| 535 | 20250409 | 094600 | 463470040 | 3600 | 3605 | 3605 | 3600 | 489 |
| 536 | 20250409 | 094500 | 461709315 | 3600 | 3615 | 3615 | 3600 | 209 |
| 537 | 20250409 | 094400 | 460956885 | 3615 | 3615 | 3615 | 3600 | 502 |
| 538 | 20250409 | 094300 | 459142170 | 3595 | 3595 | 3595 | 3595 | 317 |
| 539 | 20250409 | 094200 | 458002555 | 3620 | 3615 | 3620 | 3595 | 244 |
| 540 | 20250409 | 094100 | 457125245 | 3600 | 3610 | 3610 | 3600 | 1810 |
| 541 | 20250409 | 094000 | 450606910 | 3610 | 3620 | 3620 | 3605 | 1761 |
| 542 | 20250409 | 093900 | 444248900 | 3605 | 3615 | 3615 | 3605 | 524 |
| 543 | 20250409 | 093800 | 442356800 | 3620 | 3615 | 3620 | 3615 | 154 |
| 544 | 20250409 | 093700 | 441799840 | 3620 | 3625 | 3625 | 3620 | 92 |
| 545 | 20250409 | 093600 | 441466770 | 3620 | 3625 | 3625 | 3620 | 36 |
| 546 | 20250409 | 093500 | 441336275 | 3625 | 3625 | 3625 | 3625 | 6 |
| 547 | 20250409 | 093400 | 441314525 | 3625 | 3625 | 3625 | 3620 | 238 |
| 548 | 20250409 | 093300 | 440452225 | 3625 | 3640 | 3640 | 3625 | 5918 |
| 549 | 20250409 | 093200 | 418984240 | 3635 | 3630 | 3640 | 3625 | 2955 |
| 550 | 20250409 | 093100 | 408256540 | 3635 | 3620 | 3640 | 3620 | 1864 |
| 551 | 20250409 | 093000 | 401482590 | 3620 | 3615 | 3620 | 3590 | 1813 |
| 552 | 20250409 | 092900 | 394955375 | 3610 | 3615 | 3615 | 3610 | 397 |
| 553 | 20250409 | 092800 | 393522075 | 3615 | 3595 | 3615 | 3590 | 4325 |
| 554 | 20250409 | 092700 | 377935760 | 3595 | 3595 | 3600 | 3580 | 3152 |
| 555 | 20250409 | 092600 | 366627905 | 3600 | 3595 | 3615 | 3590 | 695 |
| 556 | 20250409 | 092500 | 364127920 | 3595 | 3595 | 3600 | 3590 | 3205 |
| 557 | 20250409 | 092400 | 352610405 | 3595 | 3610 | 3615 | 3590 | 9770 |
| 558 | 20250409 | 092300 | 317412390 | 3610 | 3615 | 3635 | 3610 | 4384 |
| 559 | 20250409 | 092200 | 301566060 | 3635 | 3630 | 3635 | 3630 | 414 |
| 560 | 20250409 | 092100 | 300062960 | 3620 | 3620 | 3620 | 3620 | 746 |
| 561 | 20250409 | 092000 | 297362440 | 3620 | 3615 | 3620 | 3615 | 2569 |
| 562 | 20250409 | 091900 | 288070660 | 3615 | 3620 | 3630 | 3615 | 1437 |
| 563 | 20250409 | 091800 | 282864565 | 3630 | 3620 | 3630 | 3620 | 734 |
| 564 | 20250409 | 091700 | 280205165 | 3620 | 3625 | 3635 | 3610 | 5925 |
| 565 | 20250409 | 091600 | 258724290 | 3620 | 3620 | 3630 | 3620 | 1748 |
| 566 | 20250409 | 091500 | 252382535 | 3620 | 3630 | 3630 | 3620 | 2560 |
| 567 | 20250409 | 091400 | 243100420 | 3645 | 3645 | 3645 | 3630 | 2526 |
| 568 | 20250409 | 091300 | 233911620 | 3645 | 3645 | 3645 | 3640 | 1215 |
| 569 | 20250409 | 091200 | 229483410 | 3645 | 3630 | 3645 | 3630 | 691 |
| 570 | 20250409 | 091100 | 226965470 | 3640 | 3625 | 3640 | 3625 | 2279 |
| 571 | 20250409 | 091000 | 218685700 | 3615 | 3635 | 3635 | 3615 | 3782 |
| 572 | 20250409 | 090900 | 204979165 | 3640 | 3650 | 3680 | 3630 | 5414 |
| 573 | 20250409 | 090800 | 185179735 | 3650 | 3650 | 3650 | 3645 | 2002 |
| 574 | 20250409 | 090700 | 177872440 | 3630 | 3645 | 3650 | 3630 | 1743 |
| 575 | 20250409 | 090600 | 171515290 | 3645 | 3615 | 3645 | 3615 | 1061 |
| 576 | 20250409 | 090500 | 167648905 | 3645 | 3650 | 3650 | 3635 | 805 |
| 577 | 20250409 | 090400 | 164720995 | 3650 | 3600 | 3650 | 3580 | 5924 |
| 578 | 20250409 | 090300 | 143284005 | 3600 | 3610 | 3615 | 3580 | 15370 |
| 579 | 20250409 | 090200 | 88043495 | 3600 | 3600 | 3600 | 3600 | 2585 |
| 580 | 20250409 | 090100 | 78737495 | 3610 | 3600 | 3620 | 3590 | 3534 |
| 581 | 20250409 | 090000 | 66005740 | 3600 | 3645 | 3645 | 3600 | 13123 |