27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 3 | 20250407 | 182000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20250407 | 181900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20250407 | 181800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20250407 | 181700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20250407 | 181600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20250407 | 181500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20250407 | 181400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20250407 | 181300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20250407 | 181200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20250407 | 181100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20250407 | 181000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20250407 | 180900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20250407 | 180800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20250407 | 180700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20250407 | 180600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20250407 | 180500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20250407 | 180400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20250407 | 180300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20250407 | 180200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20250407 | 180100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20250407 | 180000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20250407 | 175900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20250407 | 175800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20250407 | 175700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20250407 | 175600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20250407 | 175500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20250407 | 175400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20250407 | 175300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20250407 | 175200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20250407 | 175100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 33 | 20250407 | 175000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20250407 | 174900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20250407 | 174800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20250407 | 174700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20250407 | 174600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20250407 | 174500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20250407 | 174400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20250407 | 174300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20250407 | 174200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20250407 | 174100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20250407 | 174000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20250407 | 173900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20250407 | 173800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20250407 | 173700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20250407 | 173600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20250407 | 173500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20250407 | 173400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20250407 | 173300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20250407 | 173200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20250407 | 173100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20250407 | 173000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20250407 | 172900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20250407 | 172800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20250407 | 172700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20250407 | 172600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20250407 | 172500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20250407 | 172400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20250407 | 172300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20250407 | 172200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20250407 | 172100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 63 | 20250407 | 172000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20250407 | 171900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20250407 | 171800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20250407 | 171700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20250407 | 171600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20250407 | 171500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20250407 | 171400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20250407 | 171300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20250407 | 171200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20250407 | 171100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20250407 | 171000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20250407 | 170900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20250407 | 170800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20250407 | 170700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20250407 | 170600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20250407 | 170500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20250407 | 170400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20250407 | 170300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20250407 | 170200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20250407 | 170100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20250407 | 170000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20250407 | 165900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20250407 | 165800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20250407 | 165700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20250407 | 165600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20250407 | 165500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20250407 | 165400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20250407 | 165300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20250407 | 165200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20250407 | 165100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 93 | 20250407 | 165000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20250407 | 164900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20250407 | 164800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20250407 | 164700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20250407 | 164600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20250407 | 164500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20250407 | 164400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20250407 | 164300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20250407 | 164200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20250407 | 164100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20250407 | 164000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20250407 | 163900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20250407 | 163800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20250407 | 163700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20250407 | 163600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20250407 | 163500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20250407 | 163400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20250407 | 163300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20250407 | 163200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20250407 | 163100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20250407 | 163000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20250407 | 162900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20250407 | 162800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20250407 | 162700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20250407 | 162600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20250407 | 162500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20250407 | 162400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20250407 | 162300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20250407 | 162200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20250407 | 162100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 123 | 20250407 | 162000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20250407 | 161900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20250407 | 161800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20250407 | 161700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20250407 | 161600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20250407 | 161500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20250407 | 161400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20250407 | 161300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20250407 | 161200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20250407 | 161100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20250407 | 161000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20250407 | 160900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20250407 | 160800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20250407 | 160700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20250407 | 160600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20250407 | 160500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20250407 | 160400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20250407 | 160300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20250407 | 160200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20250407 | 160100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20250407 | 160000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20250407 | 155900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20250407 | 155800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20250407 | 155700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20250407 | 155600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20250407 | 155500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20250407 | 155400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20250407 | 155300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20250407 | 155200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20250407 | 155100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 153 | 20250407 | 155000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20250407 | 154900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20250407 | 154800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20250407 | 154700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20250407 | 154600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20250407 | 154500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20250407 | 154400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20250407 | 154300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20250407 | 154200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20250407 | 154100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20250407 | 154000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20250407 | 153900 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20250407 | 153800 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20250407 | 153700 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20250407 | 153600 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20250407 | 153500 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20250407 | 153400 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20250407 | 153300 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20250407 | 153200 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20250407 | 153100 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20250407 | 153000 | 1150781386 | 2800 | 2800 | 2800 | 2800 | 44090 |
| 174 | 20250407 | 152900 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 175 | 20250407 | 152800 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 176 | 20250407 | 152700 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 177 | 20250407 | 152600 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 178 | 20250407 | 152500 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 179 | 20250407 | 152400 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 180 | 20250407 | 152300 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 181 | 20250407 | 152200 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 182 | 20250407 | 152100 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 183 | 20250407 | 152000 | 1027329386 | 2780 | 2780 | 2780 | 2780 | 0 |
| 184 | 20250407 | 151900 | 1027329386 | 2780 | 2765 | 2790 | 2765 | 12246 |
| 185 | 20250407 | 151800 | 993300376 | 2765 | 2765 | 2765 | 2765 | 17780 |
| 186 | 20250407 | 151700 | 944138676 | 2770 | 2770 | 2770 | 2770 | 201 |
| 187 | 20250407 | 151600 | 943581906 | 2760 | 2770 | 2775 | 2760 | 4582 |
| 188 | 20250407 | 151500 | 930901711 | 2765 | 2755 | 2765 | 2755 | 5706 |
| 189 | 20250407 | 151400 | 915149981 | 2755 | 2750 | 2755 | 2750 | 380 |
| 190 | 20250407 | 151300 | 914104891 | 2747 | 2750 | 2755 | 2747 | 1972 |
| 191 | 20250407 | 151200 | 908683550 | 2750 | 2740 | 2760 | 2740 | 7620 |
| 192 | 20250407 | 151100 | 887750195 | 2740 | 2730 | 2740 | 2730 | 4158 |
| 193 | 20250407 | 151000 | 876378210 | 2730 | 2740 | 2740 | 2730 | 684 |
| 194 | 20250407 | 150900 | 874507395 | 2740 | 2740 | 2745 | 2740 | 176 |
| 195 | 20250407 | 150800 | 874024655 | 2740 | 2745 | 2745 | 2735 | 5159 |
| 196 | 20250407 | 150700 | 859895410 | 2745 | 2745 | 2745 | 2745 | 20 |
| 197 | 20250407 | 150600 | 859840510 | 2740 | 2740 | 2745 | 2740 | 838 |
| 198 | 20250407 | 150500 | 857544310 | 2745 | 2745 | 2745 | 2745 | 15 |
| 199 | 20250407 | 150400 | 857503135 | 2745 | 2750 | 2750 | 2745 | 16 |
| 200 | 20250407 | 150300 | 857459190 | 2745 | 2745 | 2745 | 2745 | 118 |
| 201 | 20250407 | 150200 | 857135280 | 2745 | 2745 | 2750 | 2745 | 1923 |
| 202 | 20250407 | 150100 | 851856605 | 2745 | 2745 | 2745 | 2745 | 10 |
| 203 | 20250407 | 150000 | 851829155 | 2745 | 2745 | 2745 | 2745 | 810 |
| 204 | 20250407 | 145900 | 849605705 | 2745 | 2735 | 2745 | 2735 | 11 |
| 205 | 20250407 | 145800 | 849575520 | 2740 | 2745 | 2745 | 2740 | 18 |
| 206 | 20250407 | 145700 | 849526140 | 2750 | 2740 | 2750 | 2735 | 1968 |
| 207 | 20250407 | 145600 | 844133755 | 2740 | 2735 | 2740 | 2735 | 477 |
| 208 | 20250407 | 145500 | 842829135 | 2735 | 2735 | 2735 | 2735 | 128 |
| 209 | 20250407 | 145400 | 842479055 | 2735 | 2740 | 2740 | 2735 | 2604 |
| 210 | 20250407 | 145300 | 835344100 | 2740 | 2750 | 2750 | 2740 | 5299 |
| 211 | 20250407 | 145200 | 820777745 | 2750 | 2755 | 2755 | 2750 | 189 |
| 212 | 20250407 | 145100 | 820257055 | 2750 | 2755 | 2755 | 2750 | 427 |
| 213 | 20250407 | 145000 | 819080840 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20250407 | 144900 | 819080840 | 2755 | 2745 | 2755 | 2745 | 693 |
| 215 | 20250407 | 144800 | 817175825 | 2760 | 2755 | 2760 | 2755 | 74 |
| 216 | 20250407 | 144700 | 816971780 | 2750 | 2760 | 2760 | 2750 | 718 |
| 217 | 20250407 | 144600 | 814994075 | 2760 | 2755 | 2760 | 2755 | 205 |
| 218 | 20250407 | 144500 | 814428385 | 2755 | 2755 | 2755 | 2755 | 325 |
| 219 | 20250407 | 144400 | 813533010 | 2750 | 2745 | 2750 | 2745 | 311 |
| 220 | 20250407 | 144300 | 812677775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20250407 | 144200 | 812677775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20250407 | 144100 | 812677775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20250407 | 144000 | 812677775 | 2745 | 2750 | 2750 | 2745 | 1430 |
| 224 | 20250407 | 143900 | 808747605 | 2755 | 2745 | 2755 | 2745 | 435 |
| 225 | 20250407 | 143800 | 807549230 | 2760 | 2760 | 2760 | 2760 | 10 |
| 226 | 20250407 | 143700 | 807521630 | 2760 | 2745 | 2760 | 2745 | 2016 |
| 227 | 20250407 | 143600 | 801957910 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20250407 | 143500 | 801957910 | 2740 | 2765 | 2765 | 2740 | 2777 |
| 229 | 20250407 | 143400 | 794335045 | 2755 | 2765 | 2765 | 2755 | 126 |
| 230 | 20250407 | 143300 | 793987815 | 2765 | 2760 | 2765 | 2760 | 1021 |
| 231 | 20250407 | 143200 | 791168390 | 2760 | 2760 | 2760 | 2760 | 20 |
| 232 | 20250407 | 143100 | 791113190 | 2760 | 2760 | 2760 | 2760 | 294 |
| 233 | 20250407 | 143000 | 790301750 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20250407 | 142900 | 790301750 | 2755 | 2750 | 2755 | 2750 | 286 |
| 235 | 20250407 | 142800 | 789514170 | 2745 | 2750 | 2750 | 2745 | 144 |
| 236 | 20250407 | 142700 | 789118200 | 2750 | 2750 | 2750 | 2750 | 150 |
| 237 | 20250407 | 142600 | 788705700 | 2750 | 2750 | 2750 | 2750 | 10 |
| 238 | 20250407 | 142500 | 788678200 | 2745 | 2745 | 2745 | 2745 | 5 |
| 239 | 20250407 | 142400 | 788664475 | 2745 | 2750 | 2750 | 2745 | 2391 |
| 240 | 20250407 | 142300 | 782089930 | 2755 | 2750 | 2755 | 2750 | 62 |
| 241 | 20250407 | 142200 | 781919380 | 2755 | 2755 | 2755 | 2755 | 1 |
| 242 | 20250407 | 142100 | 781916625 | 2750 | 2760 | 2760 | 2750 | 469 |
| 243 | 20250407 | 142000 | 780626775 | 2760 | 2755 | 2760 | 2755 | 507 |
| 244 | 20250407 | 141900 | 779229985 | 2755 | 2755 | 2755 | 2755 | 545 |
| 245 | 20250407 | 141800 | 777728510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 246 | 20250407 | 141700 | 777728510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 247 | 20250407 | 141600 | 777728510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 248 | 20250407 | 141500 | 777728510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 249 | 20250407 | 141400 | 777728510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 250 | 20250407 | 141300 | 777728510 | 2755 | 2745 | 2755 | 2745 | 17 |
| 251 | 20250407 | 141200 | 777681835 | 2745 | 2745 | 2745 | 2745 | 60 |
| 252 | 20250407 | 141100 | 777517135 | 2745 | 2745 | 2745 | 2745 | 1 |
| 253 | 20250407 | 141000 | 777514390 | 2735 | 2735 | 2735 | 2735 | 0 |
| 254 | 20250407 | 140900 | 777514390 | 2735 | 2735 | 2735 | 2735 | 50 |
| 255 | 20250407 | 140800 | 777377640 | 2730 | 2730 | 2730 | 2730 | 48 |
| 256 | 20250407 | 140700 | 777246600 | 2730 | 2730 | 2730 | 2730 | 1 |
| 257 | 20250407 | 140600 | 777243870 | 2750 | 2745 | 2750 | 2745 | 345 |
| 258 | 20250407 | 140500 | 776295320 | 2745 | 2745 | 2745 | 2745 | 20 |
| 259 | 20250407 | 140400 | 776240420 | 2745 | 2740 | 2745 | 2740 | 478 |
| 260 | 20250407 | 140300 | 774929335 | 2740 | 2740 | 2740 | 2740 | 194 |
| 261 | 20250407 | 140200 | 774397775 | 2730 | 2730 | 2730 | 2730 | 0 |
| 262 | 20250407 | 140100 | 774397775 | 2730 | 2730 | 2730 | 2730 | 100 |
| 263 | 20250407 | 140000 | 774124775 | 2730 | 2740 | 2740 | 2730 | 301 |
| 264 | 20250407 | 135900 | 773303035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20250407 | 135800 | 773303035 | 2730 | 2730 | 2730 | 2730 | 0 |
| 266 | 20250407 | 135700 | 773303035 | 2730 | 2730 | 2730 | 2730 | 430 |
| 267 | 20250407 | 135600 | 772129135 | 2740 | 2740 | 2740 | 2740 | 322 |
| 268 | 20250407 | 135500 | 771246855 | 2730 | 2730 | 2730 | 2730 | 2 |
| 269 | 20250407 | 135400 | 771241395 | 2740 | 2740 | 2740 | 2740 | 0 |
| 270 | 20250407 | 135300 | 771241395 | 2740 | 2735 | 2740 | 2730 | 503 |
| 271 | 20250407 | 135200 | 769866825 | 2745 | 2745 | 2745 | 2745 | 278 |
| 272 | 20250407 | 135100 | 769103715 | 2745 | 2745 | 2745 | 2745 | 0 |
| 273 | 20250407 | 135000 | 769103715 | 2745 | 2745 | 2745 | 2745 | 354 |
| 274 | 20250407 | 134900 | 768131985 | 2730 | 2730 | 2730 | 2730 | 1 |
| 275 | 20250407 | 134800 | 768129255 | 2745 | 2745 | 2745 | 2745 | 0 |
| 276 | 20250407 | 134700 | 768129255 | 2745 | 2745 | 2745 | 2745 | 1 |
| 277 | 20250407 | 134600 | 768126510 | 2730 | 2730 | 2730 | 2730 | 164 |
| 278 | 20250407 | 134500 | 767678790 | 2730 | 2730 | 2730 | 2730 | 1 |
| 279 | 20250407 | 134400 | 767676060 | 2735 | 2735 | 2735 | 2735 | 0 |
| 280 | 20250407 | 134300 | 767676060 | 2735 | 2745 | 2745 | 2735 | 1306 |
| 281 | 20250407 | 134200 | 764100705 | 2770 | 2750 | 2770 | 2750 | 355 |
| 282 | 20250407 | 134100 | 763123355 | 2770 | 2765 | 2770 | 2765 | 1549 |
| 283 | 20250407 | 134000 | 758835660 | 2765 | 2745 | 2770 | 2745 | 5895 |
| 284 | 20250407 | 133900 | 742576815 | 2745 | 2745 | 2745 | 2745 | 237 |
| 285 | 20250407 | 133800 | 741926250 | 2735 | 2745 | 2745 | 2735 | 3 |
| 286 | 20250407 | 133700 | 741918035 | 2735 | 2735 | 2735 | 2735 | 50 |
| 287 | 20250407 | 133600 | 741781285 | 2735 | 2740 | 2740 | 2735 | 2020 |
| 288 | 20250407 | 133500 | 736251585 | 2730 | 2730 | 2730 | 2730 | 1 |
| 289 | 20250407 | 133400 | 736248855 | 2725 | 2730 | 2730 | 2725 | 5923 |
| 290 | 20250407 | 133300 | 720106300 | 2730 | 2750 | 2755 | 2730 | 1102 |
| 291 | 20250407 | 133200 | 717087885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20250407 | 133100 | 717087885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20250407 | 133000 | 717087885 | 2755 | 2755 | 2755 | 2740 | 389 |
| 294 | 20250407 | 132900 | 716017285 | 2750 | 2750 | 2750 | 2750 | 107 |
| 295 | 20250407 | 132800 | 715723035 | 2750 | 2750 | 2750 | 2750 | 232 |
| 296 | 20250407 | 132700 | 715085035 | 2750 | 2750 | 2750 | 2750 | 1 |
| 297 | 20250407 | 132600 | 715082285 | 2745 | 2745 | 2745 | 2745 | 500 |
| 298 | 20250407 | 132500 | 713709785 | 2745 | 2745 | 2745 | 2745 | 163 |
| 299 | 20250407 | 132400 | 713262350 | 2745 | 2745 | 2745 | 2745 | 0 |
| 300 | 20250407 | 132300 | 713262350 | 2745 | 2745 | 2745 | 2745 | 0 |
| 301 | 20250407 | 132200 | 713262350 | 2745 | 2745 | 2745 | 2745 | 0 |
| 302 | 20250407 | 132100 | 713262350 | 2745 | 2745 | 2745 | 2745 | 0 |
| 303 | 20250407 | 132000 | 713262350 | 2745 | 2745 | 2745 | 2745 | 294 |
| 304 | 20250407 | 131900 | 712455320 | 2740 | 2740 | 2740 | 2740 | 0 |
| 305 | 20250407 | 131800 | 712455320 | 2740 | 2740 | 2740 | 2740 | 123 |
| 306 | 20250407 | 131700 | 712118300 | 2745 | 2740 | 2745 | 2740 | 1002 |
| 307 | 20250407 | 131600 | 709372810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 308 | 20250407 | 131500 | 709372810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 309 | 20250407 | 131400 | 709372810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 310 | 20250407 | 131300 | 709372810 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 311 | 20250407 | 131200 | 706632810 | 2740 | 2740 | 2740 | 2740 | 0 |
| 312 | 20250407 | 131100 | 706632810 | 2740 | 2740 | 2740 | 2740 | 1 |
| 313 | 20250407 | 131000 | 706630070 | 2740 | 2740 | 2740 | 2740 | 119 |
| 314 | 20250407 | 130900 | 706304010 | 2740 | 2740 | 2740 | 2740 | 1 |
| 315 | 20250407 | 130800 | 706301270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 316 | 20250407 | 130700 | 706301270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 317 | 20250407 | 130600 | 706301270 | 2740 | 2740 | 2740 | 2740 | 55 |
| 318 | 20250407 | 130500 | 706150570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 319 | 20250407 | 130400 | 706150570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 320 | 20250407 | 130300 | 706150570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 321 | 20250407 | 130200 | 706150570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 322 | 20250407 | 130100 | 706150570 | 2750 | 2750 | 2750 | 2750 | 0 |
| 323 | 20250407 | 130000 | 706150570 | 2750 | 2735 | 2750 | 2735 | 6 |
| 324 | 20250407 | 125900 | 706134130 | 2735 | 2735 | 2735 | 2735 | 1 |
| 325 | 20250407 | 125800 | 706131395 | 2745 | 2745 | 2745 | 2745 | 1679 |
| 326 | 20250407 | 125700 | 701522540 | 2750 | 2750 | 2750 | 2750 | 251 |
| 327 | 20250407 | 125600 | 700832290 | 2750 | 2750 | 2750 | 2750 | 0 |
| 328 | 20250407 | 125500 | 700832290 | 2750 | 2750 | 2750 | 2750 | 0 |
| 329 | 20250407 | 125400 | 700832290 | 2750 | 2745 | 2750 | 2745 | 102 |
| 330 | 20250407 | 125300 | 700552290 | 2745 | 2745 | 2745 | 2745 | 50 |
| 331 | 20250407 | 125200 | 700415040 | 2745 | 2745 | 2745 | 2745 | 1821 |
| 332 | 20250407 | 125100 | 695416395 | 2745 | 2745 | 2745 | 2745 | 0 |
| 333 | 20250407 | 125000 | 695416395 | 2745 | 2725 | 2745 | 2725 | 14 |
| 334 | 20250407 | 124900 | 695377985 | 2725 | 2720 | 2740 | 2720 | 61 |
| 335 | 20250407 | 124800 | 695211070 | 2715 | 2720 | 2720 | 2715 | 6 |
| 336 | 20250407 | 124700 | 695194755 | 2715 | 2720 | 2720 | 2715 | 2498 |
| 337 | 20250407 | 124600 | 688403575 | 2720 | 2730 | 2730 | 2720 | 11 |
| 338 | 20250407 | 124500 | 688373555 | 2720 | 2730 | 2730 | 2720 | 2300 |
| 339 | 20250407 | 124400 | 682098760 | 2730 | 2735 | 2735 | 2730 | 741 |
| 340 | 20250407 | 124300 | 680073105 | 2740 | 2740 | 2740 | 2740 | 0 |
| 341 | 20250407 | 124200 | 680073105 | 2740 | 2735 | 2740 | 2735 | 2044 |
| 342 | 20250407 | 124100 | 674482760 | 2740 | 2735 | 2740 | 2735 | 1001 |
| 343 | 20250407 | 124000 | 671745020 | 2740 | 2735 | 2740 | 2735 | 1067 |
| 344 | 20250407 | 123900 | 668826770 | 2730 | 2730 | 2730 | 2730 | 322 |
| 345 | 20250407 | 123800 | 667947710 | 2730 | 2730 | 2730 | 2730 | 0 |
| 346 | 20250407 | 123700 | 667947710 | 2730 | 2730 | 2730 | 2730 | 638 |
| 347 | 20250407 | 123600 | 666205970 | 2735 | 2735 | 2735 | 2735 | 1 |
| 348 | 20250407 | 123500 | 666203235 | 2730 | 2740 | 2740 | 2730 | 366 |
| 349 | 20250407 | 123400 | 665200405 | 2730 | 2730 | 2735 | 2730 | 47 |
| 350 | 20250407 | 123300 | 665071870 | 2735 | 2740 | 2740 | 2730 | 1678 |
| 351 | 20250407 | 123200 | 660486120 | 2750 | 2750 | 2750 | 2750 | 1 |
| 352 | 20250407 | 123100 | 660483370 | 2735 | 2740 | 2740 | 2735 | 1208 |
| 353 | 20250407 | 123000 | 657173455 | 2740 | 2750 | 2750 | 2740 | 1074 |
| 354 | 20250407 | 122900 | 654226390 | 2750 | 2750 | 2750 | 2750 | 0 |
| 355 | 20250407 | 122800 | 654226390 | 2750 | 2755 | 2755 | 2750 | 239 |
| 356 | 20250407 | 122700 | 653569110 | 2750 | 2755 | 2790 | 2750 | 1241 |
| 357 | 20250407 | 122600 | 650137640 | 2755 | 2755 | 2755 | 2755 | 0 |
| 358 | 20250407 | 122500 | 650137640 | 2755 | 2755 | 2755 | 2755 | 0 |
| 359 | 20250407 | 122400 | 650137640 | 2755 | 2745 | 2755 | 2745 | 4 |
| 360 | 20250407 | 122300 | 650126650 | 2745 | 2760 | 2760 | 2745 | 2055 |
| 361 | 20250407 | 122200 | 644455675 | 2745 | 2745 | 2745 | 2745 | 9 |
| 362 | 20250407 | 122100 | 644430970 | 2745 | 2745 | 2745 | 2745 | 2731 |
| 363 | 20250407 | 122000 | 636934375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 364 | 20250407 | 121900 | 636934375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 365 | 20250407 | 121800 | 636934375 | 2745 | 2745 | 2745 | 2745 | 13 |
| 366 | 20250407 | 121700 | 636898690 | 2745 | 2745 | 2745 | 2745 | 0 |
| 367 | 20250407 | 121600 | 636898690 | 2745 | 2745 | 2745 | 2745 | 376 |
| 368 | 20250407 | 121500 | 635866570 | 2745 | 2760 | 2760 | 2745 | 4000 |
| 369 | 20250407 | 121400 | 624860365 | 2755 | 2755 | 2755 | 2755 | 0 |
| 370 | 20250407 | 121300 | 624860365 | 2755 | 2755 | 2755 | 2755 | 1 |
| 371 | 20250407 | 121200 | 624857610 | 2755 | 2755 | 2755 | 2755 | 0 |
| 372 | 20250407 | 121100 | 624857610 | 2755 | 2755 | 2755 | 2755 | 0 |
| 373 | 20250407 | 121000 | 624857610 | 2755 | 2755 | 2755 | 2755 | 457 |
| 374 | 20250407 | 120900 | 623598575 | 2755 | 2755 | 2755 | 2755 | 0 |
| 375 | 20250407 | 120800 | 623598575 | 2755 | 2755 | 2755 | 2755 | 0 |
| 376 | 20250407 | 120700 | 623598575 | 2755 | 2755 | 2755 | 2755 | 500 |
| 377 | 20250407 | 120600 | 622221075 | 2750 | 2750 | 2750 | 2750 | 9 |
| 378 | 20250407 | 120500 | 622196325 | 2755 | 2760 | 2760 | 2755 | 1000 |
| 379 | 20250407 | 120400 | 619441120 | 2760 | 2760 | 2760 | 2760 | 1 |
| 380 | 20250407 | 120300 | 619438360 | 2765 | 2760 | 2765 | 2760 | 60 |
| 381 | 20250407 | 120200 | 619272755 | 2760 | 2760 | 2760 | 2760 | 0 |
| 382 | 20250407 | 120100 | 619272755 | 2760 | 2760 | 2760 | 2760 | 0 |
| 383 | 20250407 | 120000 | 619272755 | 2760 | 2765 | 2765 | 2760 | 306 |
| 384 | 20250407 | 115900 | 618428165 | 2765 | 2765 | 2765 | 2765 | 500 |
| 385 | 20250407 | 115800 | 617045665 | 2765 | 2765 | 2765 | 2765 | 1 |
| 386 | 20250407 | 115700 | 617042900 | 2760 | 2760 | 2760 | 2760 | 0 |
| 387 | 20250407 | 115600 | 617042900 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20250407 | 115500 | 617042900 | 2760 | 2760 | 2760 | 2760 | 1 |
| 389 | 20250407 | 115400 | 617040140 | 2760 | 2765 | 2765 | 2760 | 320 |
| 390 | 20250407 | 115300 | 616156440 | 2765 | 2765 | 2765 | 2765 | 0 |
| 391 | 20250407 | 115200 | 616156440 | 2765 | 2765 | 2765 | 2765 | 363 |
| 392 | 20250407 | 115100 | 615152745 | 2750 | 2750 | 2750 | 2750 | 0 |
| 393 | 20250407 | 115000 | 615152745 | 2750 | 2755 | 2755 | 2750 | 330 |
| 394 | 20250407 | 114900 | 614245190 | 2760 | 2760 | 2760 | 2760 | 2000 |
| 395 | 20250407 | 114800 | 608725190 | 2760 | 2760 | 2760 | 2760 | 2102 |
| 396 | 20250407 | 114700 | 602923670 | 2750 | 2760 | 2760 | 2750 | 218 |
| 397 | 20250407 | 114600 | 602323670 | 2765 | 2760 | 2765 | 2760 | 1180 |
| 398 | 20250407 | 114500 | 599063470 | 2760 | 2760 | 2760 | 2760 | 0 |
| 399 | 20250407 | 114400 | 599063470 | 2760 | 2760 | 2760 | 2760 | 601 |
| 400 | 20250407 | 114300 | 597404710 | 2750 | 2750 | 2750 | 2750 | 2 |
| 401 | 20250407 | 114200 | 597399210 | 2760 | 2755 | 2760 | 2755 | 2909 |
| 402 | 20250407 | 114100 | 589372415 | 2755 | 2755 | 2755 | 2755 | 1507 |
| 403 | 20250407 | 114000 | 585220630 | 2755 | 2755 | 2755 | 2755 | 1003 |
| 404 | 20250407 | 113900 | 582457365 | 2755 | 2755 | 2755 | 2755 | 987 |
| 405 | 20250407 | 113800 | 579738180 | 2755 | 2755 | 2755 | 2755 | 913 |
| 406 | 20250407 | 113700 | 577222865 | 2755 | 2750 | 2755 | 2750 | 1675 |
| 407 | 20250407 | 113600 | 572608740 | 2750 | 2750 | 2750 | 2750 | 1 |
| 408 | 20250407 | 113500 | 572605990 | 2750 | 2750 | 2750 | 2750 | 524 |
| 409 | 20250407 | 113400 | 571164990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 410 | 20250407 | 113300 | 571164990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 411 | 20250407 | 113200 | 571164990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 412 | 20250407 | 113100 | 571164990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 413 | 20250407 | 113000 | 571164990 | 2750 | 2750 | 2750 | 2750 | 3 |
| 414 | 20250407 | 112900 | 571156740 | 2750 | 2750 | 2750 | 2750 | 0 |
| 415 | 20250407 | 112800 | 571156740 | 2750 | 2750 | 2750 | 2750 | 0 |
| 416 | 20250407 | 112700 | 571156740 | 2750 | 2750 | 2750 | 2750 | 700 |
| 417 | 20250407 | 112600 | 569231740 | 2750 | 2750 | 2750 | 2750 | 4 |
| 418 | 20250407 | 112500 | 569220740 | 2750 | 2750 | 2750 | 2750 | 1496 |
| 419 | 20250407 | 112400 | 565106740 | 2750 | 2750 | 2750 | 2750 | 4 |
| 420 | 20250407 | 112300 | 565095740 | 2750 | 2750 | 2750 | 2750 | 500 |
| 421 | 20250407 | 112200 | 563720740 | 2755 | 2745 | 2755 | 2745 | 1353 |
| 422 | 20250407 | 112100 | 560001965 | 2745 | 2745 | 2745 | 2745 | 2050 |
| 423 | 20250407 | 112000 | 554374715 | 2745 | 2745 | 2745 | 2745 | 1 |
| 424 | 20250407 | 111900 | 554371970 | 2740 | 2745 | 2745 | 2740 | 136 |
| 425 | 20250407 | 111800 | 553999320 | 2745 | 2745 | 2745 | 2745 | 1 |
| 426 | 20250407 | 111700 | 553996575 | 2745 | 2745 | 2745 | 2745 | 348 |
| 427 | 20250407 | 111600 | 553041315 | 2745 | 2745 | 2745 | 2745 | 1 |
| 428 | 20250407 | 111500 | 553038570 | 2735 | 2745 | 2745 | 2735 | 72 |
| 429 | 20250407 | 111400 | 552841630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 430 | 20250407 | 111300 | 552841630 | 2745 | 2745 | 2745 | 2745 | 1791 |
| 431 | 20250407 | 111200 | 547925335 | 2745 | 2745 | 2745 | 2745 | 1873 |
| 432 | 20250407 | 111100 | 542783950 | 2745 | 2745 | 2745 | 2745 | 100 |
| 433 | 20250407 | 111000 | 542509450 | 2745 | 2735 | 2745 | 2735 | 856 |
| 434 | 20250407 | 110900 | 540168280 | 2730 | 2740 | 2745 | 2730 | 3263 |
| 435 | 20250407 | 110800 | 531225430 | 2735 | 2735 | 2735 | 2735 | 855 |
| 436 | 20250407 | 110700 | 528887005 | 2730 | 2730 | 2730 | 2730 | 3 |
| 437 | 20250407 | 110600 | 528878815 | 2730 | 2730 | 2730 | 2730 | 8 |
| 438 | 20250407 | 110500 | 528856975 | 2735 | 2735 | 2735 | 2735 | 1 |
| 439 | 20250407 | 110400 | 528854240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 440 | 20250407 | 110300 | 528854240 | 2730 | 2730 | 2730 | 2730 | 2000 |
| 441 | 20250407 | 110200 | 523394240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 442 | 20250407 | 110100 | 523394240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 443 | 20250407 | 110000 | 523394240 | 2730 | 2730 | 2730 | 2730 | 0 |
| 444 | 20250407 | 105900 | 523394240 | 2730 | 2730 | 2730 | 2730 | 1 |
| 445 | 20250407 | 105800 | 523391510 | 2730 | 2725 | 2730 | 2725 | 20 |
| 446 | 20250407 | 105700 | 523336995 | 2735 | 2730 | 2735 | 2730 | 2 |
| 447 | 20250407 | 105600 | 523331530 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20250407 | 105500 | 523331530 | 2730 | 2730 | 2730 | 2730 | 1 |
| 449 | 20250407 | 105400 | 523328800 | 2730 | 2730 | 2730 | 2730 | 2 |
| 450 | 20250407 | 105300 | 523323340 | 2705 | 2720 | 2720 | 2705 | 4500 |
| 451 | 20250407 | 105200 | 511110120 | 2735 | 2725 | 2735 | 2725 | 6 |
| 452 | 20250407 | 105100 | 511093760 | 2725 | 2725 | 2725 | 2725 | 5019 |
| 453 | 20250407 | 105000 | 497416985 | 2725 | 2730 | 2730 | 2725 | 5000 |
| 454 | 20250407 | 104900 | 483790990 | 2730 | 2735 | 2735 | 2730 | 2078 |
| 455 | 20250407 | 104800 | 478115470 | 2735 | 2735 | 2735 | 2735 | 2 |
| 456 | 20250407 | 104700 | 478110000 | 2740 | 2740 | 2740 | 2740 | 2 |
| 457 | 20250407 | 104600 | 478104520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 458 | 20250407 | 104500 | 478104520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 459 | 20250407 | 104400 | 478104520 | 2740 | 2740 | 2740 | 2740 | 2 |
| 460 | 20250407 | 104300 | 478099040 | 2740 | 2730 | 2740 | 2730 | 249 |
| 461 | 20250407 | 104200 | 477419260 | 2730 | 2730 | 2730 | 2730 | 12 |
| 462 | 20250407 | 104100 | 477386500 | 2730 | 2740 | 2740 | 2730 | 3606 |
| 463 | 20250407 | 104000 | 467541965 | 2735 | 2735 | 2735 | 2735 | 924 |
| 464 | 20250407 | 103900 | 465014825 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 465 | 20250407 | 103800 | 462279825 | 2730 | 2730 | 2730 | 2730 | 0 |
| 466 | 20250407 | 103700 | 462279825 | 2730 | 2730 | 2730 | 2730 | 91 |
| 467 | 20250407 | 103600 | 462031395 | 2730 | 2730 | 2730 | 2730 | 0 |
| 468 | 20250407 | 103500 | 462031395 | 2730 | 2740 | 2740 | 2730 | 10 |
| 469 | 20250407 | 103400 | 462004085 | 2735 | 2735 | 2735 | 2735 | 696 |
| 470 | 20250407 | 103300 | 460100525 | 2735 | 2735 | 2735 | 2735 | 56 |
| 471 | 20250407 | 103200 | 459947365 | 2735 | 2730 | 2735 | 2725 | 3867 |
| 472 | 20250407 | 103100 | 449403315 | 2735 | 2735 | 2735 | 2735 | 41 |
| 473 | 20250407 | 103000 | 449291180 | 2740 | 2740 | 2740 | 2740 | 3012 |
| 474 | 20250407 | 102900 | 441038300 | 2740 | 2740 | 2740 | 2740 | 506 |
| 475 | 20250407 | 102800 | 439651860 | 2730 | 2740 | 2740 | 2730 | 1060 |
| 476 | 20250407 | 102700 | 436757455 | 2740 | 2740 | 2740 | 2740 | 3 |
| 477 | 20250407 | 102600 | 436749235 | 2740 | 2735 | 2740 | 2735 | 1528 |
| 478 | 20250407 | 102500 | 432563655 | 2735 | 2735 | 2735 | 2735 | 41 |
| 479 | 20250407 | 102400 | 432451520 | 2735 | 2735 | 2735 | 2735 | 100 |
| 480 | 20250407 | 102300 | 432178020 | 2730 | 2730 | 2730 | 2730 | 4 |
| 481 | 20250407 | 102200 | 432167100 | 2730 | 2740 | 2740 | 2730 | 90 |
| 482 | 20250407 | 102100 | 431920900 | 2740 | 2740 | 2740 | 2730 | 1804 |
| 483 | 20250407 | 102000 | 426980970 | 2730 | 2730 | 2730 | 2730 | 4 |
| 484 | 20250407 | 101900 | 426970050 | 2730 | 2730 | 2730 | 2730 | 239 |
| 485 | 20250407 | 101800 | 426317580 | 2730 | 2730 | 2730 | 2730 | 100 |
| 486 | 20250407 | 101700 | 426044580 | 2730 | 2730 | 2730 | 2730 | 24 |
| 487 | 20250407 | 101600 | 425979060 | 2730 | 2730 | 2730 | 2730 | 234 |
| 488 | 20250407 | 101500 | 425340240 | 2725 | 2725 | 2725 | 2725 | 229 |
| 489 | 20250407 | 101400 | 424716215 | 2725 | 2725 | 2725 | 2725 | 0 |
| 490 | 20250407 | 101300 | 424716215 | 2725 | 2725 | 2725 | 2725 | 27 |
| 491 | 20250407 | 101200 | 424642640 | 2720 | 2720 | 2720 | 2720 | 0 |
| 492 | 20250407 | 101100 | 424642640 | 2720 | 2725 | 2725 | 2720 | 27 |
| 493 | 20250407 | 101000 | 424569070 | 2720 | 2720 | 2720 | 2720 | 345 |
| 494 | 20250407 | 100900 | 423630670 | 2725 | 2730 | 2730 | 2725 | 45 |
| 495 | 20250407 | 100800 | 423507985 | 2725 | 2725 | 2725 | 2725 | 0 |
| 496 | 20250407 | 100700 | 423507985 | 2725 | 2725 | 2725 | 2725 | 0 |
| 497 | 20250407 | 100600 | 423507985 | 2725 | 2715 | 2730 | 2715 | 56 |
| 498 | 20250407 | 100500 | 423355910 | 2715 | 2715 | 2715 | 2715 | 0 |
| 499 | 20250407 | 100400 | 423355910 | 2715 | 2720 | 2720 | 2715 | 254 |
| 500 | 20250407 | 100300 | 422665695 | 2720 | 2720 | 2720 | 2720 | 146 |
| 501 | 20250407 | 100200 | 422268575 | 2725 | 2725 | 2725 | 2725 | 10 |
| 502 | 20250407 | 100100 | 422241325 | 2725 | 2725 | 2725 | 2725 | 0 |
| 503 | 20250407 | 100000 | 422241325 | 2725 | 2720 | 2725 | 2715 | 274 |
| 504 | 20250407 | 095900 | 421494785 | 2725 | 2725 | 2725 | 2725 | 33 |
| 505 | 20250407 | 095800 | 421404860 | 2725 | 2725 | 2725 | 2725 | 30 |
| 506 | 20250407 | 095700 | 421323110 | 2720 | 2720 | 2720 | 2720 | 922 |
| 507 | 20250407 | 095600 | 418815270 | 2720 | 2720 | 2720 | 2720 | 10 |
| 508 | 20250407 | 095500 | 418788070 | 2720 | 2725 | 2725 | 2720 | 422 |
| 509 | 20250407 | 095400 | 417638135 | 2725 | 2720 | 2725 | 2720 | 1832 |
| 510 | 20250407 | 095300 | 412654975 | 2720 | 2715 | 2720 | 2705 | 2656 |
| 511 | 20250407 | 095200 | 405449830 | 2715 | 2715 | 2715 | 2715 | 4 |
| 512 | 20250407 | 095100 | 405438970 | 2720 | 2720 | 2720 | 2720 | 966 |
| 513 | 20250407 | 095000 | 402811450 | 2720 | 2720 | 2720 | 2720 | 382 |
| 514 | 20250407 | 094900 | 401772410 | 2730 | 2730 | 2730 | 2730 | 0 |
| 515 | 20250407 | 094800 | 401772410 | 2730 | 2720 | 2730 | 2720 | 1422 |
| 516 | 20250407 | 094700 | 397903060 | 2720 | 2725 | 2725 | 2720 | 6 |
| 517 | 20250407 | 094600 | 397886725 | 2720 | 2725 | 2725 | 2715 | 4 |
| 518 | 20250407 | 094500 | 397875845 | 2715 | 2715 | 2715 | 2715 | 2 |
| 519 | 20250407 | 094400 | 397870415 | 2715 | 2730 | 2730 | 2715 | 26 |
| 520 | 20250407 | 094300 | 397799595 | 2715 | 2720 | 2740 | 2715 | 3909 |
| 521 | 20250407 | 094200 | 387130760 | 2715 | 2725 | 2725 | 2715 | 4009 |
| 522 | 20250407 | 094100 | 376232025 | 2725 | 2720 | 2725 | 2720 | 146 |
| 523 | 20250407 | 094000 | 375834900 | 2710 | 2730 | 2730 | 2710 | 427 |
| 524 | 20250407 | 093900 | 374674740 | 2730 | 2730 | 2730 | 2730 | 5 |
| 525 | 20250407 | 093800 | 374661090 | 2730 | 2725 | 2735 | 2720 | 113 |
| 526 | 20250407 | 093700 | 374352660 | 2725 | 2740 | 2740 | 2725 | 2 |
| 527 | 20250407 | 093600 | 374347195 | 2725 | 2730 | 2745 | 2725 | 1000 |
| 528 | 20250407 | 093500 | 371620030 | 2750 | 2715 | 2760 | 2715 | 3800 |
| 529 | 20250407 | 093400 | 361172160 | 2740 | 2740 | 2740 | 2720 | 740 |
| 530 | 20250407 | 093300 | 359147705 | 2740 | 2730 | 2740 | 2730 | 852 |
| 531 | 20250407 | 093200 | 356820300 | 2735 | 2735 | 2740 | 2735 | 193 |
| 532 | 20250407 | 093100 | 356291615 | 2735 | 2710 | 2735 | 2710 | 6337 |
| 533 | 20250407 | 093000 | 338978635 | 2715 | 2730 | 2730 | 2715 | 3010 |
| 534 | 20250407 | 092900 | 330789800 | 2735 | 2735 | 2735 | 2725 | 1961 |
| 535 | 20250407 | 092800 | 325426505 | 2735 | 2725 | 2735 | 2725 | 787 |
| 536 | 20250407 | 092700 | 323281920 | 2720 | 2720 | 2720 | 2720 | 0 |
| 537 | 20250407 | 092600 | 323281920 | 2720 | 2720 | 2720 | 2720 | 458 |
| 538 | 20250407 | 092500 | 322036160 | 2715 | 2715 | 2715 | 2710 | 72 |
| 539 | 20250407 | 092400 | 321840685 | 2725 | 2710 | 2725 | 2710 | 3302 |
| 540 | 20250407 | 092300 | 312859610 | 2700 | 2700 | 2700 | 2690 | 8987 |
| 541 | 20250407 | 092200 | 288648410 | 2715 | 2715 | 2715 | 2700 | 8136 |
| 542 | 20250407 | 092100 | 266625295 | 2720 | 2725 | 2725 | 2720 | 3051 |
| 543 | 20250407 | 092000 | 258322780 | 2725 | 2730 | 2730 | 2725 | 770 |
| 544 | 20250407 | 091900 | 256224020 | 2730 | 2730 | 2730 | 2730 | 514 |
| 545 | 20250407 | 091800 | 254820800 | 2725 | 2730 | 2750 | 2725 | 961 |
| 546 | 20250407 | 091700 | 252191700 | 2740 | 2730 | 2740 | 2730 | 1722 |
| 547 | 20250407 | 091600 | 247484640 | 2730 | 2730 | 2730 | 2730 | 109 |
| 548 | 20250407 | 091500 | 247187070 | 2730 | 2740 | 2755 | 2730 | 2621 |
| 549 | 20250407 | 091400 | 240011800 | 2735 | 2735 | 2735 | 2735 | 18 |
| 550 | 20250407 | 091300 | 239962570 | 2735 | 2725 | 2735 | 2725 | 1853 |
| 551 | 20250407 | 091200 | 234904830 | 2720 | 2715 | 2720 | 2710 | 11406 |
| 552 | 20250407 | 091100 | 203900320 | 2715 | 2725 | 2725 | 2715 | 994 |
| 553 | 20250407 | 091000 | 201196445 | 2740 | 2740 | 2740 | 2740 | 272 |
| 554 | 20250407 | 090900 | 200451165 | 2740 | 2730 | 2750 | 2715 | 14094 |
| 555 | 20250407 | 090800 | 161987450 | 2720 | 2725 | 2735 | 2720 | 2814 |
| 556 | 20250407 | 090700 | 154332130 | 2740 | 2745 | 2745 | 2725 | 1269 |
| 557 | 20250407 | 090600 | 150871420 | 2745 | 2735 | 2745 | 2720 | 3919 |
| 558 | 20250407 | 090500 | 140153220 | 2720 | 2725 | 2725 | 2720 | 1354 |
| 559 | 20250407 | 090400 | 136468790 | 2720 | 2725 | 2745 | 2715 | 3583 |
| 560 | 20250407 | 090300 | 126683420 | 2710 | 2725 | 2730 | 2700 | 14967 |
| 561 | 20250407 | 090200 | 86130930 | 2730 | 2735 | 2755 | 2710 | 10245 |
| 562 | 20250407 | 090100 | 58149735 | 2735 | 2740 | 2750 | 2735 | 9108 |
| 563 | 20250407 | 090000 | 33208185 | 2740 | 2760 | 2760 | 2735 | 12057 |