30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 185700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 3 | 20250409 | 185600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20250409 | 185500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20250409 | 185400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20250409 | 185300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20250409 | 185200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20250409 | 185100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20250409 | 185000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20250409 | 184900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20250409 | 184800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20250409 | 184700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20250409 | 184600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20250409 | 184500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20250409 | 184400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20250409 | 184300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20250409 | 184200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20250409 | 184100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20250409 | 184000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20250409 | 183900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20250409 | 183800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20250409 | 183700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20250409 | 183600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20250409 | 183500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20250409 | 183400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20250409 | 183300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20250409 | 183200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20250409 | 183100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20250409 | 183000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20250409 | 182900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20250409 | 182800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20250409 | 182700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 33 | 20250409 | 182600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20250409 | 182500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20250409 | 182400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20250409 | 182300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20250409 | 182200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20250409 | 182100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20250409 | 182000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20250409 | 181900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20250409 | 181800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20250409 | 181700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20250409 | 181600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20250409 | 181500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20250409 | 181400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20250409 | 181300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20250409 | 181200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20250409 | 181100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20250409 | 181000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20250409 | 180900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20250409 | 180800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20250409 | 180700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20250409 | 180600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20250409 | 180500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20250409 | 180400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20250409 | 180300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20250409 | 180200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20250409 | 180100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20250409 | 180000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20250409 | 175900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20250409 | 175800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20250409 | 175700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 63 | 20250409 | 175600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20250409 | 175500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20250409 | 175400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20250409 | 175300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20250409 | 175200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20250409 | 175100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20250409 | 175000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20250409 | 174900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20250409 | 174800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20250409 | 174700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20250409 | 174600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20250409 | 174500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20250409 | 174400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20250409 | 174300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20250409 | 174200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20250409 | 174100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20250409 | 174000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20250409 | 173900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20250409 | 173800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20250409 | 173700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20250409 | 173600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20250409 | 173500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20250409 | 173400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20250409 | 173300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20250409 | 173200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20250409 | 173100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20250409 | 173000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20250409 | 172900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20250409 | 172800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20250409 | 172700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 93 | 20250409 | 172600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20250409 | 172500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20250409 | 172400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20250409 | 172300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20250409 | 172200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20250409 | 172100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20250409 | 172000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20250409 | 171900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20250409 | 171800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20250409 | 171700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20250409 | 171600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20250409 | 171500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20250409 | 171400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20250409 | 171300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20250409 | 171200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20250409 | 171100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20250409 | 171000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20250409 | 170900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20250409 | 170800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20250409 | 170700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20250409 | 170600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20250409 | 170500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20250409 | 170400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20250409 | 170300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20250409 | 170200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20250409 | 170100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20250409 | 170000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20250409 | 165900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20250409 | 165800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20250409 | 165700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 123 | 20250409 | 165600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20250409 | 165500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20250409 | 165400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20250409 | 165300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20250409 | 165200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20250409 | 165100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20250409 | 165000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20250409 | 164900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20250409 | 164800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20250409 | 164700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20250409 | 164600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20250409 | 164500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20250409 | 164400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20250409 | 164300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20250409 | 164200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20250409 | 164100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20250409 | 164000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20250409 | 163900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20250409 | 163800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20250409 | 163700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20250409 | 163600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20250409 | 163500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20250409 | 163400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20250409 | 163300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20250409 | 163200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20250409 | 163100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20250409 | 163000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20250409 | 162900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20250409 | 162800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20250409 | 162700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 153 | 20250409 | 162600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20250409 | 162500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20250409 | 162400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20250409 | 162300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20250409 | 162200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20250409 | 162100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20250409 | 162000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20250409 | 161900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20250409 | 161800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20250409 | 161700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20250409 | 161600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20250409 | 161500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20250409 | 161400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20250409 | 161300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20250409 | 161200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20250409 | 161100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20250409 | 161000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20250409 | 160900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20250409 | 160800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20250409 | 160700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20250409 | 160600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20250409 | 160500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20250409 | 160400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20250409 | 160300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20250409 | 160200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20250409 | 160100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20250409 | 160000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20250409 | 155900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20250409 | 155800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20250409 | 155700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 183 | 20250409 | 155600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20250409 | 155500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20250409 | 155400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20250409 | 155300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20250409 | 155200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20250409 | 155100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20250409 | 155000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20250409 | 154900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20250409 | 154800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20250409 | 154700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20250409 | 154600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20250409 | 154500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20250409 | 154400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20250409 | 154300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20250409 | 154200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20250409 | 154100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20250409 | 154000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20250409 | 153900 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20250409 | 153800 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20250409 | 153700 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20250409 | 153600 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20250409 | 153500 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20250409 | 153400 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20250409 | 153300 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20250409 | 153200 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20250409 | 153100 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20250409 | 153000 | 2372663223 | 2445 | 2445 | 2445 | 2445 | 7746 |
| 210 | 20250409 | 152900 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20250409 | 152800 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20250409 | 152700 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 213 | 20250409 | 152600 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20250409 | 152500 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20250409 | 152400 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20250409 | 152300 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20250409 | 152200 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20250409 | 152100 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20250409 | 152000 | 2353724253 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20250409 | 151900 | 2353724253 | 2470 | 2480 | 2480 | 2465 | 1254 |
| 221 | 20250409 | 151800 | 2350629313 | 2480 | 2465 | 2480 | 2465 | 1239 |
| 222 | 20250409 | 151700 | 2347562178 | 2480 | 2480 | 2480 | 2475 | 1807 |
| 223 | 20250409 | 151600 | 2343088348 | 2480 | 2475 | 2480 | 2475 | 1400 |
| 224 | 20250409 | 151500 | 2339622843 | 2475 | 2470 | 2475 | 2470 | 201 |
| 225 | 20250409 | 151400 | 2339126368 | 2475 | 2465 | 2475 | 2460 | 521 |
| 226 | 20250409 | 151300 | 2337842193 | 2465 | 2460 | 2465 | 2455 | 583 |
| 227 | 20250409 | 151200 | 2336408023 | 2460 | 2475 | 2475 | 2460 | 2016 |
| 228 | 20250409 | 151100 | 2331448598 | 2475 | 2450 | 2475 | 2450 | 2405 |
| 229 | 20250409 | 151000 | 2325551798 | 2450 | 2450 | 2450 | 2445 | 1031 |
| 230 | 20250409 | 150900 | 2323025898 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20250409 | 150800 | 2323025898 | 2445 | 2470 | 2470 | 2445 | 313 |
| 232 | 20250409 | 150700 | 2322259673 | 2455 | 2455 | 2455 | 2455 | 1949 |
| 233 | 20250409 | 150600 | 2317474878 | 2470 | 2475 | 2475 | 2470 | 74 |
| 234 | 20250409 | 150500 | 2317291923 | 2475 | 2470 | 2475 | 2470 | 2591 |
| 235 | 20250409 | 150400 | 2310887153 | 2460 | 2460 | 2460 | 2460 | 488 |
| 236 | 20250409 | 150300 | 2309686673 | 2460 | 2455 | 2460 | 2455 | 2551 |
| 237 | 20250409 | 150200 | 2303417858 | 2450 | 2455 | 2455 | 2450 | 712 |
| 238 | 20250409 | 150100 | 2301673358 | 2450 | 2450 | 2450 | 2450 | 0 |
| 239 | 20250409 | 150000 | 2301673358 | 2450 | 2465 | 2465 | 2450 | 1154 |
| 240 | 20250409 | 145900 | 2298835463 | 2470 | 2470 | 2470 | 2470 | 0 |
| 241 | 20250409 | 145800 | 2298835463 | 2470 | 2450 | 2470 | 2450 | 1060 |
| 242 | 20250409 | 145700 | 2296234583 | 2450 | 2450 | 2452 | 2450 | 321 |
| 243 | 20250409 | 145600 | 2295448105 | 2450 | 2450 | 2450 | 2450 | 0 |
| 244 | 20250409 | 145500 | 2295448105 | 2450 | 2440 | 2450 | 2440 | 84 |
| 245 | 20250409 | 145400 | 2295242635 | 2440 | 2440 | 2440 | 2440 | 232 |
| 246 | 20250409 | 145300 | 2294676555 | 2440 | 2435 | 2440 | 2425 | 412 |
| 247 | 20250409 | 145200 | 2293677210 | 2420 | 2430 | 2440 | 2420 | 123 |
| 248 | 20250409 | 145100 | 2293377740 | 2435 | 2430 | 2435 | 2410 | 724 |
| 249 | 20250409 | 145000 | 2291618235 | 2410 | 2445 | 2445 | 2410 | 963 |
| 250 | 20250409 | 144900 | 2289294385 | 2445 | 2445 | 2445 | 2445 | 1021 |
| 251 | 20250409 | 144800 | 2286798040 | 2445 | 2385 | 2450 | 2385 | 102 |
| 252 | 20250409 | 144700 | 2286552140 | 2380 | 2375 | 2380 | 2375 | 3082 |
| 253 | 20250409 | 144600 | 2279221950 | 2370 | 2410 | 2410 | 2370 | 3417 |
| 254 | 20250409 | 144500 | 2271096985 | 2380 | 2380 | 2380 | 2380 | 8 |
| 255 | 20250409 | 144400 | 2271077945 | 2380 | 2380 | 2380 | 2380 | 296 |
| 256 | 20250409 | 144300 | 2270373465 | 2375 | 2400 | 2400 | 2370 | 3606 |
| 257 | 20250409 | 144200 | 2261796780 | 2380 | 2380 | 2380 | 2380 | 0 |
| 258 | 20250409 | 144100 | 2261796780 | 2380 | 2380 | 2380 | 2380 | 300 |
| 259 | 20250409 | 144000 | 2261082780 | 2380 | 2385 | 2385 | 2380 | 478 |
| 260 | 20250409 | 143900 | 2259943030 | 2385 | 2390 | 2390 | 2385 | 1152 |
| 261 | 20250409 | 143800 | 2257189805 | 2400 | 2405 | 2405 | 2400 | 354 |
| 262 | 20250409 | 143700 | 2256340005 | 2400 | 2400 | 2400 | 2400 | 136 |
| 263 | 20250409 | 143600 | 2256013605 | 2400 | 2400 | 2410 | 2400 | 554 |
| 264 | 20250409 | 143500 | 2254680885 | 2400 | 2400 | 2400 | 2400 | 759 |
| 265 | 20250409 | 143400 | 2252859285 | 2400 | 2405 | 2405 | 2400 | 905 |
| 266 | 20250409 | 143300 | 2250687085 | 2405 | 2400 | 2410 | 2400 | 435 |
| 267 | 20250409 | 143200 | 2249640860 | 2400 | 2410 | 2410 | 2400 | 839 |
| 268 | 20250409 | 143100 | 2247626870 | 2410 | 2415 | 2415 | 2410 | 154 |
| 269 | 20250409 | 143000 | 2247255005 | 2395 | 2455 | 2455 | 2340 | 45211 |
| 270 | 20250409 | 142900 | 2139324430 | 2465 | 2465 | 2465 | 2465 | 0 |
| 271 | 20250409 | 142800 | 2139324430 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 272 | 20250409 | 142700 | 2136859430 | 2460 | 2470 | 2470 | 2460 | 252 |
| 273 | 20250409 | 142600 | 2136238480 | 2470 | 2480 | 2485 | 2470 | 1053 |
| 274 | 20250409 | 142500 | 2133630475 | 2485 | 2470 | 2485 | 2470 | 730 |
| 275 | 20250409 | 142400 | 2131818980 | 2465 | 2450 | 2465 | 2450 | 975 |
| 276 | 20250409 | 142300 | 2129426500 | 2445 | 2445 | 2445 | 2445 | 0 |
| 277 | 20250409 | 142200 | 2129426500 | 2445 | 2435 | 2445 | 2435 | 1538 |
| 278 | 20250409 | 142100 | 2125677445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 279 | 20250409 | 142000 | 2125677445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 280 | 20250409 | 141900 | 2125677445 | 2435 | 2435 | 2435 | 2420 | 725 |
| 281 | 20250409 | 141800 | 2123915085 | 2435 | 2415 | 2435 | 2415 | 4253 |
| 282 | 20250409 | 141700 | 2113572520 | 2410 | 2395 | 2410 | 2395 | 1082 |
| 283 | 20250409 | 141600 | 2110971245 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 284 | 20250409 | 141500 | 2108566245 | 2395 | 2390 | 2395 | 2385 | 1260 |
| 285 | 20250409 | 141400 | 2105550825 | 2385 | 2385 | 2385 | 2385 | 283 |
| 286 | 20250409 | 141300 | 2104875870 | 2385 | 2390 | 2390 | 2385 | 503 |
| 287 | 20250409 | 141200 | 2103675455 | 2390 | 2400 | 2410 | 2390 | 2468 |
| 288 | 20250409 | 141100 | 2097757490 | 2400 | 2405 | 2405 | 2400 | 1600 |
| 289 | 20250409 | 141000 | 2093917485 | 2405 | 2400 | 2405 | 2395 | 516 |
| 290 | 20250409 | 140900 | 2092680310 | 2400 | 2400 | 2400 | 2400 | 328 |
| 291 | 20250409 | 140800 | 2091893110 | 2400 | 2400 | 2400 | 2400 | 1 |
| 292 | 20250409 | 140700 | 2091890710 | 2400 | 2405 | 2405 | 2400 | 430 |
| 293 | 20250409 | 140600 | 2090857675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 294 | 20250409 | 140500 | 2090857675 | 2405 | 2410 | 2410 | 2405 | 845 |
| 295 | 20250409 | 140400 | 2088821275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 296 | 20250409 | 140300 | 2088821275 | 2415 | 2415 | 2415 | 2415 | 10 |
| 297 | 20250409 | 140200 | 2088797125 | 2415 | 2420 | 2420 | 2415 | 298 |
| 298 | 20250409 | 140100 | 2088077045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 299 | 20250409 | 140000 | 2088077045 | 2420 | 2420 | 2420 | 2420 | 859 |
| 300 | 20250409 | 135900 | 2085998265 | 2415 | 2415 | 2415 | 2415 | 209 |
| 301 | 20250409 | 135800 | 2085493530 | 2420 | 2420 | 2420 | 2420 | 0 |
| 302 | 20250409 | 135700 | 2085493530 | 2420 | 2420 | 2420 | 2420 | 503 |
| 303 | 20250409 | 135600 | 2084276270 | 2420 | 2420 | 2420 | 2420 | 5 |
| 304 | 20250409 | 135500 | 2084264170 | 2420 | 2420 | 2420 | 2410 | 1066 |
| 305 | 20250409 | 135400 | 2081684460 | 2400 | 2390 | 2400 | 2380 | 20346 |
| 306 | 20250409 | 135300 | 2032977330 | 2395 | 2395 | 2395 | 2390 | 1168 |
| 307 | 20250409 | 135200 | 2030181225 | 2400 | 2395 | 2400 | 2390 | 1374 |
| 308 | 20250409 | 135100 | 2026889270 | 2400 | 2420 | 2420 | 2390 | 16688 |
| 309 | 20250409 | 135000 | 1986759095 | 2430 | 2420 | 2430 | 2420 | 259 |
| 310 | 20250409 | 134900 | 1986132305 | 2435 | 2435 | 2435 | 2435 | 1 |
| 311 | 20250409 | 134800 | 1986129870 | 2415 | 2425 | 2425 | 2415 | 2000 |
| 312 | 20250409 | 134700 | 1981293220 | 2435 | 2425 | 2435 | 2425 | 736 |
| 313 | 20250409 | 134600 | 1979508410 | 2420 | 2425 | 2425 | 2420 | 291 |
| 314 | 20250409 | 134500 | 1978802980 | 2425 | 2415 | 2425 | 2415 | 1407 |
| 315 | 20250409 | 134400 | 1975405065 | 2415 | 2420 | 2420 | 2415 | 1987 |
| 316 | 20250409 | 134300 | 1970601215 | 2425 | 2425 | 2425 | 2425 | 1072 |
| 317 | 20250409 | 134200 | 1968001615 | 2435 | 2425 | 2435 | 2425 | 252 |
| 318 | 20250409 | 134100 | 1967390485 | 2435 | 2435 | 2435 | 2425 | 111 |
| 319 | 20250409 | 134000 | 1967121200 | 2435 | 2425 | 2435 | 2425 | 567 |
| 320 | 20250409 | 133900 | 1965746085 | 2435 | 2435 | 2435 | 2435 | 1 |
| 321 | 20250409 | 133800 | 1965743650 | 2435 | 2430 | 2435 | 2430 | 2263 |
| 322 | 20250409 | 133700 | 1960243760 | 2435 | 2445 | 2450 | 2435 | 247 |
| 323 | 20250409 | 133600 | 1959639970 | 2445 | 2435 | 2445 | 2435 | 10215 |
| 324 | 20250409 | 133500 | 1934764295 | 2435 | 2435 | 2435 | 2435 | 273 |
| 325 | 20250409 | 133400 | 1934099540 | 2445 | 2435 | 2445 | 2435 | 254 |
| 326 | 20250409 | 133300 | 1933481040 | 2445 | 2445 | 2445 | 2445 | 50 |
| 327 | 20250409 | 133200 | 1933358790 | 2450 | 2450 | 2450 | 2450 | 0 |
| 328 | 20250409 | 133100 | 1933358790 | 2450 | 2445 | 2450 | 2445 | 89 |
| 329 | 20250409 | 133000 | 1933141180 | 2435 | 2430 | 2435 | 2430 | 6071 |
| 330 | 20250409 | 132900 | 1918358795 | 2435 | 2410 | 2435 | 2410 | 359 |
| 331 | 20250409 | 132800 | 1917491260 | 2420 | 2430 | 2435 | 2420 | 1161 |
| 332 | 20250409 | 132700 | 1914681530 | 2435 | 2435 | 2435 | 2435 | 51 |
| 333 | 20250409 | 132600 | 1914557345 | 2420 | 2420 | 2435 | 2420 | 228 |
| 334 | 20250409 | 132500 | 1914005420 | 2420 | 2415 | 2435 | 2415 | 1170 |
| 335 | 20250409 | 132400 | 1911176335 | 2415 | 2425 | 2425 | 2410 | 2081 |
| 336 | 20250409 | 132300 | 1906142055 | 2425 | 2435 | 2440 | 2425 | 8022 |
| 337 | 20250409 | 132200 | 1886604585 | 2430 | 2420 | 2430 | 2415 | 1037 |
| 338 | 20250409 | 132100 | 1884092545 | 2425 | 2430 | 2430 | 2415 | 1125 |
| 339 | 20250409 | 132000 | 1881369655 | 2430 | 2425 | 2440 | 2415 | 5239 |
| 340 | 20250409 | 131900 | 1868662690 | 2425 | 2425 | 2425 | 2425 | 0 |
| 341 | 20250409 | 131800 | 1868662690 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20250409 | 131700 | 1868662690 | 2425 | 2450 | 2450 | 2425 | 21972 |
| 343 | 20250409 | 131600 | 1815267940 | 2470 | 2470 | 2470 | 2470 | 1 |
| 344 | 20250409 | 131500 | 1815265470 | 2445 | 2470 | 2475 | 2445 | 5738 |
| 345 | 20250409 | 131400 | 1801188115 | 2470 | 2475 | 2480 | 2470 | 240 |
| 346 | 20250409 | 131300 | 1800595145 | 2480 | 2460 | 2480 | 2460 | 1336 |
| 347 | 20250409 | 131200 | 1797298005 | 2460 | 2460 | 2460 | 2460 | 1514 |
| 348 | 20250409 | 131100 | 1793573565 | 2465 | 2460 | 2465 | 2455 | 431 |
| 349 | 20250409 | 131000 | 1792512165 | 2450 | 2460 | 2460 | 2450 | 474 |
| 350 | 20250409 | 130900 | 1791347340 | 2460 | 2465 | 2465 | 2460 | 1439 |
| 351 | 20250409 | 130800 | 1787801210 | 2465 | 2465 | 2470 | 2465 | 221 |
| 352 | 20250409 | 130700 | 1787255920 | 2465 | 2465 | 2465 | 2460 | 1382 |
| 353 | 20250409 | 130600 | 1783851195 | 2465 | 2475 | 2475 | 2465 | 1356 |
| 354 | 20250409 | 130500 | 1780500045 | 2490 | 2490 | 2490 | 2480 | 3672 |
| 355 | 20250409 | 130400 | 1771382715 | 2480 | 2485 | 2485 | 2480 | 389 |
| 356 | 20250409 | 130300 | 1770417725 | 2485 | 2490 | 2490 | 2480 | 1650 |
| 357 | 20250409 | 130200 | 1766319725 | 2480 | 2485 | 2490 | 2480 | 451 |
| 358 | 20250409 | 130100 | 1765199145 | 2480 | 2495 | 2495 | 2480 | 4655 |
| 359 | 20250409 | 130000 | 1753623500 | 2500 | 2500 | 2500 | 2495 | 2870 |
| 360 | 20250409 | 125900 | 1746457680 | 2495 | 2505 | 2505 | 2495 | 3817 |
| 361 | 20250409 | 125800 | 1736910140 | 2505 | 2500 | 2505 | 2500 | 1172 |
| 362 | 20250409 | 125700 | 1733979280 | 2500 | 2500 | 2500 | 2500 | 1540 |
| 363 | 20250409 | 125600 | 1730129280 | 2505 | 2510 | 2510 | 2505 | 2068 |
| 364 | 20250409 | 125500 | 1724948935 | 2500 | 2515 | 2515 | 2500 | 5487 |
| 365 | 20250409 | 125400 | 1711182690 | 2520 | 2520 | 2520 | 2520 | 1286 |
| 366 | 20250409 | 125300 | 1707941970 | 2530 | 2520 | 2530 | 2515 | 2602 |
| 367 | 20250409 | 125200 | 1701397875 | 2520 | 2520 | 2520 | 2520 | 1016 |
| 368 | 20250409 | 125100 | 1698837555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 369 | 20250409 | 125000 | 1698837555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 370 | 20250409 | 124900 | 1698837555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 371 | 20250409 | 124800 | 1698837555 | 2550 | 2550 | 2550 | 2550 | 0 |
| 372 | 20250409 | 124700 | 1698837555 | 2550 | 2530 | 2550 | 2520 | 10022 |
| 373 | 20250409 | 124600 | 1673571715 | 2530 | 2530 | 2530 | 2530 | 1 |
| 374 | 20250409 | 124500 | 1673569185 | 2525 | 2535 | 2535 | 2525 | 512 |
| 375 | 20250409 | 124400 | 1672272265 | 2535 | 2535 | 2535 | 2535 | 0 |
| 376 | 20250409 | 124300 | 1672272265 | 2535 | 2535 | 2535 | 2535 | 1 |
| 377 | 20250409 | 124200 | 1672269730 | 2520 | 2530 | 2530 | 2520 | 1670 |
| 378 | 20250409 | 124100 | 1668056235 | 2525 | 2525 | 2525 | 2525 | 2 |
| 379 | 20250409 | 124000 | 1668051185 | 2545 | 2525 | 2545 | 2525 | 112 |
| 380 | 20250409 | 123900 | 1667768145 | 2545 | 2545 | 2545 | 2545 | 10 |
| 381 | 20250409 | 123800 | 1667742695 | 2550 | 2530 | 2550 | 2525 | 126 |
| 382 | 20250409 | 123700 | 1667424505 | 2530 | 2530 | 2530 | 2530 | 100 |
| 383 | 20250409 | 123600 | 1667171505 | 2555 | 2555 | 2555 | 2530 | 604 |
| 384 | 20250409 | 123500 | 1665642730 | 2535 | 2560 | 2560 | 2535 | 3 |
| 385 | 20250409 | 123400 | 1665635075 | 2560 | 2560 | 2560 | 2560 | 200 |
| 386 | 20250409 | 123300 | 1665123075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 387 | 20250409 | 123200 | 1665123075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 388 | 20250409 | 123100 | 1665123075 | 2560 | 2555 | 2560 | 2555 | 1854 |
| 389 | 20250409 | 123000 | 1660376875 | 2560 | 2560 | 2560 | 2560 | 0 |
| 390 | 20250409 | 122900 | 1660376875 | 2560 | 2560 | 2560 | 2560 | 18 |
| 391 | 20250409 | 122800 | 1660330795 | 2560 | 2560 | 2560 | 2560 | 1 |
| 392 | 20250409 | 122700 | 1660328235 | 2550 | 2535 | 2550 | 2535 | 4685 |
| 393 | 20250409 | 122600 | 1648381500 | 2550 | 2550 | 2550 | 2550 | 0 |
| 394 | 20250409 | 122500 | 1648381500 | 2550 | 2550 | 2550 | 2550 | 30 |
| 395 | 20250409 | 122400 | 1648305000 | 2550 | 2515 | 2550 | 2515 | 3549 |
| 396 | 20250409 | 122300 | 1639309765 | 2510 | 2510 | 2510 | 2510 | 0 |
| 397 | 20250409 | 122200 | 1639309765 | 2510 | 2510 | 2510 | 2510 | 573 |
| 398 | 20250409 | 122100 | 1637871535 | 2515 | 2515 | 2515 | 2515 | 10 |
| 399 | 20250409 | 122000 | 1637846385 | 2515 | 2515 | 2515 | 2515 | 79 |
| 400 | 20250409 | 121900 | 1637647700 | 2510 | 2515 | 2515 | 2510 | 381 |
| 401 | 20250409 | 121800 | 1636691385 | 2515 | 2515 | 2515 | 2515 | 239 |
| 402 | 20250409 | 121700 | 1636090300 | 2515 | 2515 | 2520 | 2515 | 1155 |
| 403 | 20250409 | 121600 | 1633185440 | 2520 | 2520 | 2520 | 2515 | 1192 |
| 404 | 20250409 | 121500 | 1630187460 | 2520 | 2525 | 2525 | 2520 | 43 |
| 405 | 20250409 | 121400 | 1630078945 | 2530 | 2520 | 2530 | 2520 | 188 |
| 406 | 20250409 | 121300 | 1629604105 | 2520 | 2520 | 2520 | 2520 | 234 |
| 407 | 20250409 | 121200 | 1629014425 | 2530 | 2530 | 2530 | 2530 | 40 |
| 408 | 20250409 | 121100 | 1628913225 | 2535 | 2535 | 2535 | 2535 | 0 |
| 409 | 20250409 | 121000 | 1628913225 | 2535 | 2535 | 2535 | 2535 | 0 |
| 410 | 20250409 | 120900 | 1628913225 | 2535 | 2535 | 2535 | 2535 | 0 |
| 411 | 20250409 | 120800 | 1628913225 | 2535 | 2535 | 2535 | 2535 | 0 |
| 412 | 20250409 | 120700 | 1628913225 | 2535 | 2520 | 2535 | 2520 | 81 |
| 413 | 20250409 | 120600 | 1628707905 | 2535 | 2535 | 2535 | 2535 | 100 |
| 414 | 20250409 | 120500 | 1628454405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 415 | 20250409 | 120400 | 1628454405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 416 | 20250409 | 120300 | 1628454405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 417 | 20250409 | 120200 | 1628454405 | 2535 | 2535 | 2535 | 2535 | 0 |
| 418 | 20250409 | 120100 | 1628454405 | 2535 | 2515 | 2535 | 2515 | 2 |
| 419 | 20250409 | 120000 | 1628449355 | 2535 | 2535 | 2535 | 2535 | 8 |
| 420 | 20250409 | 115900 | 1628429075 | 2535 | 2535 | 2535 | 2535 | 0 |
| 421 | 20250409 | 115800 | 1628429075 | 2535 | 2535 | 2535 | 2535 | 1 |
| 422 | 20250409 | 115700 | 1628426540 | 2510 | 2535 | 2535 | 2510 | 1465 |
| 423 | 20250409 | 115600 | 1624749365 | 2510 | 2510 | 2510 | 2510 | 247 |
| 424 | 20250409 | 115500 | 1624129395 | 2510 | 2515 | 2515 | 2510 | 567 |
| 425 | 20250409 | 115400 | 1622704085 | 2515 | 2515 | 2515 | 2515 | 110 |
| 426 | 20250409 | 115300 | 1622427435 | 2525 | 2525 | 2525 | 2525 | 0 |
| 427 | 20250409 | 115200 | 1622427435 | 2525 | 2530 | 2530 | 2525 | 676 |
| 428 | 20250409 | 115100 | 1620718025 | 2525 | 2525 | 2525 | 2525 | 0 |
| 429 | 20250409 | 115000 | 1620718025 | 2525 | 2520 | 2525 | 2520 | 105 |
| 430 | 20250409 | 114900 | 1620452920 | 2520 | 2520 | 2520 | 2520 | 12 |
| 431 | 20250409 | 114800 | 1620422680 | 2500 | 2515 | 2515 | 2500 | 16058 |
| 432 | 20250409 | 114700 | 1580130015 | 2515 | 2520 | 2520 | 2515 | 5288 |
| 433 | 20250409 | 114600 | 1566823595 | 2520 | 2520 | 2525 | 2520 | 670 |
| 434 | 20250409 | 114500 | 1565134695 | 2520 | 2530 | 2530 | 2520 | 2343 |
| 435 | 20250409 | 114400 | 1559225145 | 2530 | 2530 | 2535 | 2530 | 842 |
| 436 | 20250409 | 114300 | 1557094785 | 2535 | 2530 | 2535 | 2530 | 520 |
| 437 | 20250409 | 114200 | 1555779085 | 2535 | 2535 | 2535 | 2535 | 31 |
| 438 | 20250409 | 114100 | 1555700500 | 2525 | 2530 | 2540 | 2525 | 862 |
| 439 | 20250409 | 114000 | 1553520165 | 2525 | 2525 | 2540 | 2525 | 2008 |
| 440 | 20250409 | 113900 | 1548419965 | 2520 | 2520 | 2520 | 2520 | 2000 |
| 441 | 20250409 | 113800 | 1543379965 | 2520 | 2535 | 2535 | 2520 | 906 |
| 442 | 20250409 | 113700 | 1541095090 | 2540 | 2535 | 2540 | 2535 | 801 |
| 443 | 20250409 | 113600 | 1539060920 | 2535 | 2540 | 2540 | 2535 | 41 |
| 444 | 20250409 | 113500 | 1538956880 | 2540 | 2540 | 2540 | 2540 | 0 |
| 445 | 20250409 | 113400 | 1538956880 | 2540 | 2540 | 2540 | 2540 | 1 |
| 446 | 20250409 | 113300 | 1538954340 | 2535 | 2535 | 2535 | 2535 | 424 |
| 447 | 20250409 | 113200 | 1537879500 | 2535 | 2520 | 2535 | 2515 | 4696 |
| 448 | 20250409 | 113100 | 1526044545 | 2520 | 2540 | 2540 | 2520 | 3755 |
| 449 | 20250409 | 113000 | 1516555265 | 2550 | 2550 | 2550 | 2550 | 3 |
| 450 | 20250409 | 112900 | 1516547615 | 2535 | 2535 | 2550 | 2535 | 1708 |
| 451 | 20250409 | 112800 | 1512217820 | 2555 | 2535 | 2555 | 2535 | 15 |
| 452 | 20250409 | 112700 | 1512179775 | 2530 | 2540 | 2540 | 2530 | 785 |
| 453 | 20250409 | 112600 | 1510192615 | 2540 | 2540 | 2540 | 2540 | 847 |
| 454 | 20250409 | 112500 | 1508041235 | 2525 | 2525 | 2525 | 2525 | 562 |
| 455 | 20250409 | 112400 | 1506622185 | 2530 | 2540 | 2540 | 2530 | 9909 |
| 456 | 20250409 | 112300 | 1481514870 | 2555 | 2540 | 2555 | 2540 | 201 |
| 457 | 20250409 | 112200 | 1481004315 | 2540 | 2545 | 2545 | 2540 | 993 |
| 458 | 20250409 | 112100 | 1478481995 | 2540 | 2540 | 2540 | 2540 | 0 |
| 459 | 20250409 | 112000 | 1478481995 | 2540 | 2545 | 2545 | 2540 | 1000 |
| 460 | 20250409 | 111900 | 1475939745 | 2540 | 2540 | 2540 | 2540 | 3429 |
| 461 | 20250409 | 111800 | 1467230085 | 2540 | 2540 | 2540 | 2540 | 318 |
| 462 | 20250409 | 111700 | 1466422365 | 2545 | 2545 | 2545 | 2545 | 300 |
| 463 | 20250409 | 111600 | 1465658865 | 2545 | 2545 | 2545 | 2545 | 32 |
| 464 | 20250409 | 111500 | 1465577425 | 2540 | 2545 | 2545 | 2540 | 550 |
| 465 | 20250409 | 111400 | 1464177695 | 2545 | 2545 | 2545 | 2545 | 0 |
| 466 | 20250409 | 111300 | 1464177695 | 2545 | 2555 | 2555 | 2540 | 5016 |
| 467 | 20250409 | 111200 | 1451400550 | 2565 | 2565 | 2565 | 2565 | 0 |
| 468 | 20250409 | 111100 | 1451400550 | 2565 | 2565 | 2565 | 2560 | 2799 |
| 469 | 20250409 | 111000 | 1444230890 | 2565 | 2570 | 2570 | 2565 | 1112 |
| 470 | 20250409 | 110900 | 1441378310 | 2570 | 2570 | 2570 | 2570 | 20 |
| 471 | 20250409 | 110800 | 1441326910 | 2570 | 2585 | 2585 | 2570 | 215 |
| 472 | 20250409 | 110700 | 1440773850 | 2585 | 2575 | 2585 | 2575 | 12 |
| 473 | 20250409 | 110600 | 1440742860 | 2585 | 2585 | 2585 | 2585 | 1 |
| 474 | 20250409 | 110500 | 1440740275 | 2585 | 2585 | 2585 | 2585 | 9 |
| 475 | 20250409 | 110400 | 1440717010 | 2595 | 2595 | 2595 | 2595 | 104 |
| 476 | 20250409 | 110300 | 1440447130 | 2595 | 2595 | 2595 | 2595 | 0 |
| 477 | 20250409 | 110200 | 1440447130 | 2595 | 2595 | 2620 | 2595 | 563 |
| 478 | 20250409 | 110100 | 1438974440 | 2580 | 2580 | 2580 | 2580 | 354 |
| 479 | 20250409 | 110000 | 1438061120 | 2560 | 2570 | 2570 | 2560 | 1980 |
| 480 | 20250409 | 105900 | 1432985745 | 2585 | 2580 | 2585 | 2580 | 5319 |
| 481 | 20250409 | 105800 | 1419238005 | 2580 | 2565 | 2580 | 2565 | 44 |
| 482 | 20250409 | 105700 | 1419124770 | 2560 | 2570 | 2585 | 2560 | 1116 |
| 483 | 20250409 | 105600 | 1416262140 | 2580 | 2575 | 2580 | 2575 | 2065 |
| 484 | 20250409 | 105500 | 1410943765 | 2575 | 2580 | 2580 | 2575 | 1257 |
| 485 | 20250409 | 105400 | 1407705705 | 2585 | 2590 | 2592 | 2585 | 2488 |
| 486 | 20250409 | 105300 | 1401271917 | 2590 | 2595 | 2600 | 2590 | 2330 |
| 487 | 20250409 | 105200 | 1395223967 | 2595 | 2595 | 2595 | 2595 | 0 |
| 488 | 20250409 | 105100 | 1395223967 | 2595 | 2595 | 2595 | 2595 | 100 |
| 489 | 20250409 | 105000 | 1394964467 | 2595 | 2600 | 2600 | 2595 | 795 |
| 490 | 20250409 | 104900 | 1392898342 | 2595 | 2590 | 2595 | 2590 | 815 |
| 491 | 20250409 | 104800 | 1390786237 | 2590 | 2582 | 2590 | 2580 | 1674 |
| 492 | 20250409 | 104700 | 1386460983 | 2585 | 2585 | 2585 | 2582 | 1800 |
| 493 | 20250409 | 104600 | 1381812780 | 2585 | 2585 | 2585 | 2585 | 0 |
| 494 | 20250409 | 104500 | 1381812780 | 2585 | 2585 | 2585 | 2585 | 5 |
| 495 | 20250409 | 104400 | 1381799855 | 2575 | 2585 | 2585 | 2575 | 1415 |
| 496 | 20250409 | 104300 | 1378147080 | 2585 | 2585 | 2585 | 2585 | 1050 |
| 497 | 20250409 | 104200 | 1375432830 | 2585 | 2590 | 2590 | 2585 | 1553 |
| 498 | 20250409 | 104100 | 1371411310 | 2590 | 2570 | 2590 | 2570 | 2521 |
| 499 | 20250409 | 104000 | 1364923290 | 2570 | 2565 | 2570 | 2565 | 322 |
| 500 | 20250409 | 103900 | 1364096250 | 2560 | 2570 | 2570 | 2560 | 2188 |
| 501 | 20250409 | 103800 | 1358477560 | 2560 | 2560 | 2570 | 2560 | 1580 |
| 502 | 20250409 | 103700 | 1354431465 | 2560 | 2555 | 2565 | 2555 | 3330 |
| 503 | 20250409 | 103600 | 1345906165 | 2555 | 2540 | 2555 | 2540 | 856 |
| 504 | 20250409 | 103500 | 1343726140 | 2545 | 2550 | 2550 | 2545 | 1139 |
| 505 | 20250409 | 103400 | 1340827380 | 2550 | 2555 | 2555 | 2550 | 8 |
| 506 | 20250409 | 103300 | 1340806975 | 2545 | 2545 | 2545 | 2545 | 847 |
| 507 | 20250409 | 103200 | 1338651360 | 2545 | 2555 | 2555 | 2545 | 860 |
| 508 | 20250409 | 103100 | 1336459340 | 2555 | 2560 | 2560 | 2555 | 500 |
| 509 | 20250409 | 103000 | 1335181745 | 2570 | 2570 | 2570 | 2570 | 0 |
| 510 | 20250409 | 102900 | 1335181745 | 2570 | 2570 | 2570 | 2570 | 1 |
| 511 | 20250409 | 102800 | 1335179175 | 2560 | 2555 | 2585 | 2555 | 734 |
| 512 | 20250409 | 102700 | 1333302190 | 2555 | 2560 | 2560 | 2555 | 235 |
| 513 | 20250409 | 102600 | 1332701265 | 2570 | 2560 | 2570 | 2560 | 463 |
| 514 | 20250409 | 102500 | 1331512515 | 2560 | 2570 | 2570 | 2560 | 1140 |
| 515 | 20250409 | 102400 | 1328591840 | 2570 | 2570 | 2570 | 2570 | 3 |
| 516 | 20250409 | 102300 | 1328584130 | 2570 | 2570 | 2570 | 2565 | 613 |
| 517 | 20250409 | 102200 | 1327011290 | 2595 | 2580 | 2595 | 2580 | 1203 |
| 518 | 20250409 | 102100 | 1323900050 | 2580 | 2575 | 2580 | 2575 | 107 |
| 519 | 20250409 | 102000 | 1323624470 | 2575 | 2575 | 2575 | 2575 | 54 |
| 520 | 20250409 | 101900 | 1323485420 | 2575 | 2580 | 2580 | 2575 | 2 |
| 521 | 20250409 | 101800 | 1323480265 | 2560 | 2560 | 2560 | 2555 | 130 |
| 522 | 20250409 | 101700 | 1323147490 | 2580 | 2575 | 2580 | 2575 | 2160 |
| 523 | 20250409 | 101600 | 1317575030 | 2580 | 2545 | 2580 | 2545 | 2441 |
| 524 | 20250409 | 101500 | 1311341980 | 2545 | 2540 | 2545 | 2540 | 893 |
| 525 | 20250409 | 101400 | 1309071975 | 2530 | 2530 | 2550 | 2520 | 4770 |
| 526 | 20250409 | 101300 | 1297009230 | 2525 | 2535 | 2535 | 2525 | 3000 |
| 527 | 20250409 | 101200 | 1289419125 | 2535 | 2540 | 2540 | 2535 | 2186 |
| 528 | 20250409 | 101100 | 1283867835 | 2540 | 2545 | 2545 | 2540 | 1528 |
| 529 | 20250409 | 101000 | 1279984365 | 2545 | 2540 | 2545 | 2540 | 2322 |
| 530 | 20250409 | 100900 | 1274086375 | 2540 | 2550 | 2550 | 2540 | 1830 |
| 531 | 20250409 | 100800 | 1269434875 | 2540 | 2550 | 2550 | 2540 | 511 |
| 532 | 20250409 | 100700 | 1268136835 | 2525 | 2555 | 2555 | 2525 | 3243 |
| 533 | 20250409 | 100600 | 1259907405 | 2545 | 2555 | 2555 | 2540 | 2539 |
| 534 | 20250409 | 100500 | 1253448525 | 2555 | 2560 | 2575 | 2555 | 875 |
| 535 | 20250409 | 100400 | 1251210380 | 2575 | 2570 | 2575 | 2570 | 607 |
| 536 | 20250409 | 100300 | 1249649885 | 2570 | 2555 | 2570 | 2555 | 222 |
| 537 | 20250409 | 100200 | 1249082540 | 2550 | 2555 | 2570 | 2550 | 1147 |
| 538 | 20250409 | 100100 | 1246153875 | 2545 | 2550 | 2560 | 2545 | 2352 |
| 539 | 20250409 | 100000 | 1240155970 | 2550 | 2540 | 2550 | 2530 | 564 |
| 540 | 20250409 | 095900 | 1238722980 | 2530 | 2515 | 2540 | 2515 | 5375 |
| 541 | 20250409 | 095800 | 1225143845 | 2515 | 2560 | 2560 | 2500 | 18684 |
| 542 | 20250409 | 095700 | 1178054545 | 2560 | 2565 | 2565 | 2560 | 700 |
| 543 | 20250409 | 095600 | 1176260045 | 2565 | 2560 | 2580 | 2555 | 2422 |
| 544 | 20250409 | 095500 | 1170019575 | 2560 | 2560 | 2570 | 2560 | 5102 |
| 545 | 20250409 | 095400 | 1156957455 | 2560 | 2560 | 2570 | 2560 | 2752 |
| 546 | 20250409 | 095300 | 1149911985 | 2560 | 2555 | 2560 | 2545 | 5522 |
| 547 | 20250409 | 095200 | 1135829375 | 2550 | 2555 | 2555 | 2550 | 8350 |
| 548 | 20250409 | 095100 | 1114535125 | 2550 | 2575 | 2575 | 2550 | 31416 |
| 549 | 20250409 | 095000 | 1034005765 | 2580 | 2595 | 2595 | 2580 | 4805 |
| 550 | 20250409 | 094900 | 1021589200 | 2595 | 2595 | 2600 | 2595 | 2209 |
| 551 | 20250409 | 094800 | 1015856840 | 2600 | 2605 | 2605 | 2600 | 3481 |
| 552 | 20250409 | 094700 | 1006797440 | 2605 | 2600 | 2610 | 2600 | 16843 |
| 553 | 20250409 | 094600 | 962838700 | 2600 | 2610 | 2610 | 2600 | 1148 |
| 554 | 20250409 | 094500 | 959843340 | 2610 | 2610 | 2610 | 2605 | 3516 |
| 555 | 20250409 | 094400 | 950672665 | 2615 | 2635 | 2635 | 2610 | 617 |
| 556 | 20250409 | 094300 | 949056755 | 2600 | 2615 | 2635 | 2600 | 9328 |
| 557 | 20250409 | 094200 | 924660610 | 2610 | 2615 | 2620 | 2610 | 4972 |
| 558 | 20250409 | 094100 | 911652140 | 2620 | 2625 | 2625 | 2615 | 1847 |
| 559 | 20250409 | 094000 | 906813560 | 2620 | 2605 | 2630 | 2605 | 2685 |
| 560 | 20250409 | 093900 | 899766600 | 2600 | 2595 | 2600 | 2595 | 692 |
| 561 | 20250409 | 093800 | 897969400 | 2590 | 2605 | 2605 | 2590 | 5787 |
| 562 | 20250409 | 093700 | 882925505 | 2590 | 2595 | 2600 | 2590 | 684 |
| 563 | 20250409 | 093600 | 881152915 | 2590 | 2605 | 2605 | 2590 | 7887 |
| 564 | 20250409 | 093500 | 860678845 | 2610 | 2605 | 2610 | 2600 | 5600 |
| 565 | 20250409 | 093400 | 846110805 | 2605 | 2610 | 2615 | 2605 | 4298 |
| 566 | 20250409 | 093300 | 834899240 | 2605 | 2620 | 2620 | 2605 | 3312 |
| 567 | 20250409 | 093200 | 826238625 | 2620 | 2630 | 2630 | 2620 | 81 |
| 568 | 20250409 | 093100 | 826026095 | 2630 | 2630 | 2630 | 2605 | 1536 |
| 569 | 20250409 | 093000 | 822021835 | 2610 | 2630 | 2630 | 2610 | 1812 |
| 570 | 20250409 | 092900 | 817289730 | 2630 | 2625 | 2630 | 2615 | 3514 |
| 571 | 20250409 | 092800 | 808087490 | 2630 | 2635 | 2635 | 2625 | 2211 |
| 572 | 20250409 | 092700 | 802272065 | 2635 | 2640 | 2640 | 2630 | 1545 |
| 573 | 20250409 | 092600 | 798204940 | 2640 | 2630 | 2640 | 2625 | 2179 |
| 574 | 20250409 | 092500 | 792472405 | 2625 | 2610 | 2645 | 2610 | 9364 |
| 575 | 20250409 | 092400 | 767819475 | 2610 | 2615 | 2620 | 2610 | 888 |
| 576 | 20250409 | 092300 | 765499405 | 2615 | 2625 | 2630 | 2580 | 12548 |
| 577 | 20250409 | 092200 | 732881430 | 2630 | 2605 | 2630 | 2605 | 2386 |
| 578 | 20250409 | 092100 | 726642965 | 2600 | 2610 | 2610 | 2585 | 9658 |
| 579 | 20250409 | 092000 | 701610485 | 2595 | 2615 | 2615 | 2595 | 5213 |
| 580 | 20250409 | 091900 | 688077680 | 2595 | 2605 | 2620 | 2595 | 26836 |
| 581 | 20250409 | 091800 | 618216765 | 2605 | 2620 | 2630 | 2605 | 13819 |
| 582 | 20250409 | 091700 | 582042385 | 2630 | 2635 | 2635 | 2615 | 5094 |
| 583 | 20250409 | 091600 | 568651960 | 2610 | 2610 | 2640 | 2605 | 4592 |
| 584 | 20250409 | 091500 | 556627255 | 2610 | 2605 | 2620 | 2600 | 32493 |
| 585 | 20250409 | 091400 | 471956975 | 2605 | 2605 | 2610 | 2600 | 9413 |
| 586 | 20250409 | 091300 | 447442890 | 2600 | 2610 | 2630 | 2600 | 19821 |
| 587 | 20250409 | 091200 | 395700305 | 2610 | 2675 | 2675 | 2610 | 25186 |
| 588 | 20250409 | 091100 | 328832455 | 2680 | 2685 | 2685 | 2680 | 4298 |
| 589 | 20250409 | 091000 | 317303435 | 2690 | 2705 | 2710 | 2690 | 7015 |
| 590 | 20250409 | 090900 | 298388190 | 2705 | 2690 | 2705 | 2690 | 1492 |
| 591 | 20250409 | 090800 | 294364155 | 2690 | 2710 | 2710 | 2690 | 4471 |
| 592 | 20250409 | 090700 | 282296385 | 2720 | 2725 | 2725 | 2700 | 900 |
| 593 | 20250409 | 090600 | 279858155 | 2725 | 2670 | 2725 | 2670 | 5402 |
| 594 | 20250409 | 090500 | 265285645 | 2670 | 2710 | 2710 | 2670 | 19434 |
| 595 | 20250409 | 090400 | 213181110 | 2695 | 2700 | 2720 | 2680 | 32712 |
| 596 | 20250409 | 090300 | 124929455 | 2690 | 2740 | 2740 | 2680 | 9523 |
| 597 | 20250409 | 090200 | 99281795 | 2730 | 2765 | 2785 | 2720 | 10927 |
| 598 | 20250409 | 090100 | 69236800 | 2760 | 2690 | 2795 | 2670 | 12949 |
| 599 | 20250409 | 090000 | 34042840 | 2690 | 2690 | 2705 | 2665 | 11275 |