28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 3 | 20250407 | 183100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20250407 | 183000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20250407 | 182900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20250407 | 182800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20250407 | 182700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20250407 | 182600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20250407 | 182500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20250407 | 182400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20250407 | 182300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20250407 | 182200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20250407 | 182100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20250407 | 182000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20250407 | 181900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20250407 | 181800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20250407 | 181700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20250407 | 181600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20250407 | 181500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20250407 | 181400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20250407 | 181300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20250407 | 181200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20250407 | 181100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20250407 | 181000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20250407 | 180900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20250407 | 180800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20250407 | 180700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20250407 | 180600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20250407 | 180500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20250407 | 180400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20250407 | 180300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20250407 | 180200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 33 | 20250407 | 180100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20250407 | 180000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20250407 | 175900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20250407 | 175800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20250407 | 175700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20250407 | 175600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20250407 | 175500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20250407 | 175400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20250407 | 175300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20250407 | 175200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20250407 | 175100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20250407 | 175000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20250407 | 174900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20250407 | 174800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20250407 | 174700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20250407 | 174600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20250407 | 174500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20250407 | 174400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20250407 | 174300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20250407 | 174200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20250407 | 174100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20250407 | 174000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20250407 | 173900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20250407 | 173800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20250407 | 173700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20250407 | 173600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20250407 | 173500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20250407 | 173400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20250407 | 173300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20250407 | 173200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 63 | 20250407 | 173100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20250407 | 173000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20250407 | 172900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20250407 | 172800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20250407 | 172700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20250407 | 172600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20250407 | 172500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20250407 | 172400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20250407 | 172300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20250407 | 172200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20250407 | 172100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20250407 | 172000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20250407 | 171900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20250407 | 171800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20250407 | 171700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20250407 | 171600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20250407 | 171500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20250407 | 171400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20250407 | 171300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20250407 | 171200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20250407 | 171100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20250407 | 171000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20250407 | 170900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20250407 | 170800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20250407 | 170700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20250407 | 170600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20250407 | 170500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20250407 | 170400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20250407 | 170300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20250407 | 170200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 93 | 20250407 | 170100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20250407 | 170000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20250407 | 165900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20250407 | 165800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20250407 | 165700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20250407 | 165600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20250407 | 165500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20250407 | 165400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20250407 | 165300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20250407 | 165200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20250407 | 165100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20250407 | 165000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20250407 | 164900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20250407 | 164800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20250407 | 164700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20250407 | 164600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20250407 | 164500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20250407 | 164400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20250407 | 164300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20250407 | 164200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20250407 | 164100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20250407 | 164000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20250407 | 163900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20250407 | 163800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20250407 | 163700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20250407 | 163600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20250407 | 163500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20250407 | 163400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20250407 | 163300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20250407 | 163200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 123 | 20250407 | 163100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20250407 | 163000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20250407 | 162900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20250407 | 162800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20250407 | 162700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20250407 | 162600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20250407 | 162500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20250407 | 162400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20250407 | 162300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20250407 | 162200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20250407 | 162100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20250407 | 162000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20250407 | 161900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20250407 | 161800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20250407 | 161700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20250407 | 161600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20250407 | 161500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20250407 | 161400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20250407 | 161300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20250407 | 161200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20250407 | 161100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20250407 | 161000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20250407 | 160900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20250407 | 160800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20250407 | 160700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20250407 | 160600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20250407 | 160500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20250407 | 160400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20250407 | 160300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20250407 | 160200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 153 | 20250407 | 160100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20250407 | 160000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20250407 | 155900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20250407 | 155800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20250407 | 155700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20250407 | 155600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20250407 | 155500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20250407 | 155400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20250407 | 155300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20250407 | 155200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20250407 | 155100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20250407 | 155000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20250407 | 154900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20250407 | 154800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20250407 | 154700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20250407 | 154600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20250407 | 154500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20250407 | 154400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20250407 | 154300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20250407 | 154200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20250407 | 154100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20250407 | 154000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20250407 | 153900 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20250407 | 153800 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20250407 | 153700 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20250407 | 153600 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20250407 | 153500 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20250407 | 153400 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20250407 | 153300 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20250407 | 153200 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 183 | 20250407 | 153100 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20250407 | 153000 | 2887146066 | 2400 | 2400 | 2400 | 2400 | 42428 |
| 185 | 20250407 | 152900 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20250407 | 152800 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20250407 | 152700 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20250407 | 152600 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20250407 | 152500 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20250407 | 152400 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20250407 | 152300 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20250407 | 152200 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20250407 | 152100 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20250407 | 152000 | 2785318866 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20250407 | 151900 | 2785318866 | 2405 | 2410 | 2410 | 2400 | 13118 |
| 196 | 20250407 | 151800 | 2753789051 | 2410 | 2410 | 2410 | 2410 | 944 |
| 197 | 20250407 | 151700 | 2751514011 | 2405 | 2410 | 2410 | 2405 | 3289 |
| 198 | 20250407 | 151600 | 2743595986 | 2410 | 2405 | 2410 | 2405 | 2570 |
| 199 | 20250407 | 151500 | 2737414051 | 2405 | 2405 | 2410 | 2400 | 5106 |
| 200 | 20250407 | 151400 | 2725138206 | 2405 | 2405 | 2410 | 2405 | 26754 |
| 201 | 20250407 | 151300 | 2660794811 | 2410 | 2410 | 2410 | 2405 | 985 |
| 202 | 20250407 | 151200 | 2658421881 | 2410 | 2405 | 2410 | 2405 | 7317 |
| 203 | 20250407 | 151100 | 2640818806 | 2410 | 2410 | 2410 | 2405 | 4494 |
| 204 | 20250407 | 151000 | 2629993471 | 2405 | 2410 | 2410 | 2405 | 14075 |
| 205 | 20250407 | 150900 | 2596142216 | 2410 | 2410 | 2410 | 2405 | 4297 |
| 206 | 20250407 | 150800 | 2585788081 | 2410 | 2415 | 2415 | 2410 | 1754 |
| 207 | 20250407 | 150700 | 2581557171 | 2415 | 2415 | 2415 | 2415 | 186 |
| 208 | 20250407 | 150600 | 2581107981 | 2415 | 2415 | 2415 | 2405 | 11356 |
| 209 | 20250407 | 150500 | 2553782101 | 2405 | 2420 | 2420 | 2405 | 2393 |
| 210 | 20250407 | 150400 | 2548017326 | 2420 | 2415 | 2420 | 2415 | 2642 |
| 211 | 20250407 | 150300 | 2541636241 | 2420 | 2420 | 2420 | 2420 | 2005 |
| 212 | 20250407 | 150200 | 2536784141 | 2420 | 2415 | 2420 | 2410 | 747 |
| 213 | 20250407 | 150100 | 2534980536 | 2410 | 2410 | 2420 | 2410 | 337 |
| 214 | 20250407 | 150000 | 2534167081 | 2415 | 2415 | 2420 | 2410 | 8277 |
| 215 | 20250407 | 145900 | 2514177381 | 2415 | 2410 | 2415 | 2410 | 6286 |
| 216 | 20250407 | 145800 | 2499026411 | 2415 | 2415 | 2415 | 2410 | 2664 |
| 217 | 20250407 | 145700 | 2492605856 | 2415 | 2410 | 2415 | 2410 | 10652 |
| 218 | 20250407 | 145600 | 2466931936 | 2410 | 2410 | 2410 | 2410 | 3619 |
| 219 | 20250407 | 145500 | 2458210146 | 2410 | 2410 | 2410 | 2410 | 5 |
| 220 | 20250407 | 145400 | 2458198096 | 2410 | 2405 | 2410 | 2405 | 9913 |
| 221 | 20250407 | 145300 | 2434324526 | 2410 | 2415 | 2415 | 2410 | 11552 |
| 222 | 20250407 | 145200 | 2406481671 | 2415 | 2415 | 2415 | 2410 | 12812 |
| 223 | 20250407 | 145100 | 2375586361 | 2410 | 2415 | 2415 | 2410 | 2456 |
| 224 | 20250407 | 145000 | 2369661951 | 2415 | 2420 | 2420 | 2415 | 28305 |
| 225 | 20250407 | 144900 | 2301205416 | 2425 | 2425 | 2425 | 2425 | 43 |
| 226 | 20250407 | 144800 | 2301101141 | 2425 | 2425 | 2425 | 2425 | 101 |
| 227 | 20250407 | 144700 | 2300856216 | 2425 | 2425 | 2425 | 2425 | 417 |
| 228 | 20250407 | 144600 | 2299844991 | 2425 | 2425 | 2425 | 2420 | 144 |
| 229 | 20250407 | 144500 | 2299496361 | 2425 | 2425 | 2425 | 2420 | 1497 |
| 230 | 20250407 | 144400 | 2295867744 | 2425 | 2425 | 2425 | 2425 | 1825 |
| 231 | 20250407 | 144300 | 2291442119 | 2425 | 2425 | 2425 | 2425 | 121 |
| 232 | 20250407 | 144200 | 2291148694 | 2425 | 2425 | 2425 | 2425 | 359 |
| 233 | 20250407 | 144100 | 2290278119 | 2425 | 2425 | 2430 | 2425 | 3313 |
| 234 | 20250407 | 144000 | 2282241494 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20250407 | 143900 | 2282241494 | 2425 | 2430 | 2430 | 2425 | 2229 |
| 236 | 20250407 | 143800 | 2276830024 | 2430 | 2430 | 2430 | 2425 | 834 |
| 237 | 20250407 | 143700 | 2274804904 | 2430 | 2430 | 2430 | 2430 | 40 |
| 238 | 20250407 | 143600 | 2274707704 | 2430 | 2425 | 2430 | 2425 | 530 |
| 239 | 20250407 | 143500 | 2273422354 | 2430 | 2430 | 2430 | 2430 | 84 |
| 240 | 20250407 | 143400 | 2273218234 | 2430 | 2430 | 2430 | 2430 | 20 |
| 241 | 20250407 | 143300 | 2273169634 | 2427 | 2427 | 2427 | 2427 | 0 |
| 242 | 20250407 | 143200 | 2273169634 | 2427 | 2425 | 2427 | 2425 | 163 |
| 243 | 20250407 | 143100 | 2272774259 | 2425 | 2430 | 2430 | 2425 | 47 |
| 244 | 20250407 | 143000 | 2272660279 | 2430 | 2430 | 2430 | 2430 | 335 |
| 245 | 20250407 | 142900 | 2271846229 | 2430 | 2430 | 2430 | 2430 | 42 |
| 246 | 20250407 | 142800 | 2271744169 | 2430 | 2430 | 2430 | 2430 | 621 |
| 247 | 20250407 | 142700 | 2270235139 | 2435 | 2440 | 2440 | 2430 | 587 |
| 248 | 20250407 | 142600 | 2268806179 | 2430 | 2430 | 2430 | 2430 | 0 |
| 249 | 20250407 | 142500 | 2268806179 | 2430 | 2430 | 2430 | 2430 | 265 |
| 250 | 20250407 | 142400 | 2268162229 | 2430 | 2440 | 2440 | 2430 | 799 |
| 251 | 20250407 | 142300 | 2266219659 | 2440 | 2440 | 2440 | 2440 | 315 |
| 252 | 20250407 | 142200 | 2265451059 | 2440 | 2440 | 2440 | 2440 | 332 |
| 253 | 20250407 | 142100 | 2264640979 | 2440 | 2440 | 2440 | 2440 | 1288 |
| 254 | 20250407 | 142000 | 2261498259 | 2440 | 2440 | 2440 | 2440 | 2119 |
| 255 | 20250407 | 141900 | 2256327899 | 2435 | 2435 | 2435 | 2435 | 1890 |
| 256 | 20250407 | 141800 | 2251725749 | 2430 | 2425 | 2430 | 2425 | 4767 |
| 257 | 20250407 | 141700 | 2240145539 | 2425 | 2430 | 2430 | 2425 | 5531 |
| 258 | 20250407 | 141600 | 2226727359 | 2430 | 2430 | 2430 | 2430 | 6 |
| 259 | 20250407 | 141500 | 2226712779 | 2430 | 2425 | 2430 | 2425 | 3381 |
| 260 | 20250407 | 141400 | 2218513804 | 2430 | 2425 | 2430 | 2425 | 258 |
| 261 | 20250407 | 141300 | 2217888054 | 2425 | 2435 | 2435 | 2425 | 2057 |
| 262 | 20250407 | 141200 | 2212893284 | 2435 | 2435 | 2435 | 2425 | 2470 |
| 263 | 20250407 | 141100 | 2206892319 | 2435 | 2432 | 2435 | 2432 | 766 |
| 264 | 20250407 | 141000 | 2205027124 | 2435 | 2430 | 2435 | 2430 | 2042 |
| 265 | 20250407 | 140900 | 2200060249 | 2430 | 2430 | 2430 | 2430 | 240 |
| 266 | 20250407 | 140800 | 2199477049 | 2430 | 2430 | 2430 | 2430 | 1116 |
| 267 | 20250407 | 140700 | 2196765169 | 2425 | 2425 | 2425 | 2425 | 1521 |
| 268 | 20250407 | 140600 | 2193076744 | 2425 | 2420 | 2425 | 2420 | 353 |
| 269 | 20250407 | 140500 | 2192222469 | 2425 | 2425 | 2425 | 2425 | 565 |
| 270 | 20250407 | 140400 | 2190852344 | 2425 | 2420 | 2425 | 2420 | 4593 |
| 271 | 20250407 | 140300 | 2179737174 | 2420 | 2430 | 2430 | 2420 | 2322 |
| 272 | 20250407 | 140200 | 2174114109 | 2425 | 2425 | 2430 | 2425 | 2893 |
| 273 | 20250407 | 140100 | 2167087884 | 2425 | 2425 | 2425 | 2425 | 3490 |
| 274 | 20250407 | 140000 | 2158624634 | 2425 | 2425 | 2425 | 2425 | 1522 |
| 275 | 20250407 | 135900 | 2154933784 | 2425 | 2425 | 2430 | 2425 | 1900 |
| 276 | 20250407 | 135800 | 2150324629 | 2425 | 2430 | 2430 | 2425 | 880 |
| 277 | 20250407 | 135700 | 2148187229 | 2430 | 2430 | 2430 | 2425 | 1279 |
| 278 | 20250407 | 135600 | 2145084759 | 2430 | 2430 | 2430 | 2430 | 65 |
| 279 | 20250407 | 135500 | 2144926809 | 2430 | 2430 | 2430 | 2430 | 0 |
| 280 | 20250407 | 135400 | 2144926809 | 2430 | 2430 | 2435 | 2425 | 910 |
| 281 | 20250407 | 135300 | 2142717509 | 2432 | 2430 | 2432 | 2430 | 63 |
| 282 | 20250407 | 135200 | 2142564397 | 2435 | 2430 | 2435 | 2425 | 2536 |
| 283 | 20250407 | 135100 | 2136405047 | 2430 | 2430 | 2430 | 2425 | 488 |
| 284 | 20250407 | 135000 | 2135219212 | 2430 | 2435 | 2435 | 2425 | 220 |
| 285 | 20250407 | 134900 | 2134685162 | 2430 | 2430 | 2430 | 2430 | 1262 |
| 286 | 20250407 | 134800 | 2131618502 | 2430 | 2425 | 2430 | 2425 | 552 |
| 287 | 20250407 | 134700 | 2130278142 | 2425 | 2435 | 2435 | 2425 | 771 |
| 288 | 20250407 | 134600 | 2128403872 | 2435 | 2425 | 2435 | 2425 | 10175 |
| 289 | 20250407 | 134500 | 2103671827 | 2430 | 2430 | 2430 | 2425 | 1843 |
| 290 | 20250407 | 134400 | 2099193737 | 2430 | 2430 | 2430 | 2425 | 1954 |
| 291 | 20250407 | 134300 | 2094448717 | 2430 | 2430 | 2430 | 2430 | 4743 |
| 292 | 20250407 | 134200 | 2082923227 | 2430 | 2430 | 2430 | 2430 | 0 |
| 293 | 20250407 | 134100 | 2082923227 | 2430 | 2425 | 2430 | 2425 | 1978 |
| 294 | 20250407 | 134000 | 2078125882 | 2425 | 2430 | 2430 | 2425 | 9687 |
| 295 | 20250407 | 133900 | 2054613517 | 2430 | 2430 | 2430 | 2430 | 100 |
| 296 | 20250407 | 133800 | 2054370517 | 2430 | 2435 | 2435 | 2430 | 1200 |
| 297 | 20250407 | 133700 | 2051453517 | 2435 | 2435 | 2435 | 2430 | 421 |
| 298 | 20250407 | 133600 | 2050430012 | 2435 | 2435 | 2435 | 2435 | 10 |
| 299 | 20250407 | 133500 | 2050405662 | 2430 | 2430 | 2430 | 2430 | 2700 |
| 300 | 20250407 | 133400 | 2043844662 | 2430 | 2430 | 2430 | 2430 | 300 |
| 301 | 20250407 | 133300 | 2043115662 | 2430 | 2432 | 2432 | 2430 | 1204 |
| 302 | 20250407 | 133200 | 2040189934 | 2430 | 2435 | 2435 | 2427 | 7254 |
| 303 | 20250407 | 133100 | 2022564159 | 2432 | 2432 | 2432 | 2432 | 0 |
| 304 | 20250407 | 133000 | 2022564159 | 2432 | 2435 | 2435 | 2432 | 724 |
| 305 | 20250407 | 132900 | 2020802989 | 2435 | 2430 | 2435 | 2430 | 2003 |
| 306 | 20250407 | 132800 | 2015935694 | 2430 | 2435 | 2435 | 2430 | 601 |
| 307 | 20250407 | 132700 | 2014475259 | 2430 | 2435 | 2435 | 2430 | 860 |
| 308 | 20250407 | 132600 | 2012385434 | 2430 | 2435 | 2435 | 2430 | 10400 |
| 309 | 20250407 | 132500 | 1987063234 | 2435 | 2445 | 2445 | 2435 | 2085 |
| 310 | 20250407 | 132400 | 1981975894 | 2440 | 2445 | 2445 | 2440 | 2664 |
| 311 | 20250407 | 132300 | 1975475659 | 2445 | 2445 | 2445 | 2445 | 12 |
| 312 | 20250407 | 132200 | 1975446319 | 2445 | 2445 | 2445 | 2440 | 1828 |
| 313 | 20250407 | 132100 | 1970982054 | 2445 | 2445 | 2445 | 2445 | 53 |
| 314 | 20250407 | 132000 | 1970852469 | 2445 | 2445 | 2445 | 2445 | 21 |
| 315 | 20250407 | 131900 | 1970801124 | 2440 | 2440 | 2440 | 2440 | 1350 |
| 316 | 20250407 | 131800 | 1967507124 | 2445 | 2450 | 2450 | 2445 | 771 |
| 317 | 20250407 | 131700 | 1965621964 | 2450 | 2450 | 2450 | 2450 | 2124 |
| 318 | 20250407 | 131600 | 1960418164 | 2465 | 2450 | 2465 | 2450 | 22664 |
| 319 | 20250407 | 131500 | 1904853874 | 2450 | 2445 | 2450 | 2440 | 10714 |
| 320 | 20250407 | 131400 | 1878702949 | 2445 | 2445 | 2445 | 2445 | 830 |
| 321 | 20250407 | 131300 | 1876673599 | 2445 | 2445 | 2445 | 2445 | 0 |
| 322 | 20250407 | 131200 | 1876673599 | 2445 | 2445 | 2445 | 2445 | 2283 |
| 323 | 20250407 | 131100 | 1871091664 | 2445 | 2450 | 2450 | 2445 | 395 |
| 324 | 20250407 | 131000 | 1870124389 | 2450 | 2450 | 2450 | 2450 | 50 |
| 325 | 20250407 | 130900 | 1870001889 | 2450 | 2455 | 2455 | 2450 | 558 |
| 326 | 20250407 | 130800 | 1868634664 | 2455 | 2455 | 2455 | 2455 | 366 |
| 327 | 20250407 | 130700 | 1867736134 | 2455 | 2455 | 2455 | 2455 | 1014 |
| 328 | 20250407 | 130600 | 1865246764 | 2455 | 2455 | 2455 | 2455 | 2 |
| 329 | 20250407 | 130500 | 1865241854 | 2450 | 2455 | 2455 | 2450 | 7186 |
| 330 | 20250407 | 130400 | 1847635224 | 2460 | 2455 | 2460 | 2455 | 200 |
| 331 | 20250407 | 130300 | 1847143724 | 2455 | 2455 | 2455 | 2455 | 1605 |
| 332 | 20250407 | 130200 | 1843203449 | 2460 | 2460 | 2460 | 2460 | 348 |
| 333 | 20250407 | 130100 | 1842347369 | 2455 | 2455 | 2455 | 2455 | 1493 |
| 334 | 20250407 | 130000 | 1838682054 | 2455 | 2455 | 2460 | 2455 | 604 |
| 335 | 20250407 | 125900 | 1837197984 | 2455 | 2460 | 2460 | 2455 | 802 |
| 336 | 20250407 | 125800 | 1835227929 | 2460 | 2460 | 2460 | 2460 | 675 |
| 337 | 20250407 | 125700 | 1833567429 | 2460 | 2455 | 2460 | 2455 | 17 |
| 338 | 20250407 | 125600 | 1833525634 | 2460 | 2460 | 2460 | 2460 | 135 |
| 339 | 20250407 | 125500 | 1833193534 | 2460 | 2460 | 2460 | 2460 | 4 |
| 340 | 20250407 | 125400 | 1833183694 | 2460 | 2460 | 2460 | 2460 | 0 |
| 341 | 20250407 | 125300 | 1833183694 | 2460 | 2460 | 2465 | 2460 | 1577 |
| 342 | 20250407 | 125200 | 1829303434 | 2460 | 2450 | 2460 | 2450 | 3 |
| 343 | 20250407 | 125100 | 1829296074 | 2460 | 2450 | 2465 | 2450 | 6373 |
| 344 | 20250407 | 125000 | 1813668884 | 2450 | 2450 | 2450 | 2450 | 1 |
| 345 | 20250407 | 124900 | 1813666434 | 2445 | 2445 | 2445 | 2445 | 70 |
| 346 | 20250407 | 124800 | 1813495284 | 2445 | 2450 | 2450 | 2445 | 141 |
| 347 | 20250407 | 124700 | 1813150334 | 2450 | 2450 | 2450 | 2450 | 30 |
| 348 | 20250407 | 124600 | 1813076834 | 2445 | 2445 | 2450 | 2445 | 895 |
| 349 | 20250407 | 124500 | 1810885834 | 2445 | 2445 | 2445 | 2445 | 0 |
| 350 | 20250407 | 124400 | 1810885834 | 2445 | 2445 | 2445 | 2445 | 281 |
| 351 | 20250407 | 124300 | 1810198789 | 2450 | 2450 | 2450 | 2445 | 812 |
| 352 | 20250407 | 124200 | 1808213414 | 2450 | 2450 | 2450 | 2450 | 0 |
| 353 | 20250407 | 124100 | 1808213414 | 2450 | 2450 | 2450 | 2450 | 20 |
| 354 | 20250407 | 124000 | 1808164414 | 2450 | 2450 | 2450 | 2450 | 1 |
| 355 | 20250407 | 123900 | 1808161964 | 2450 | 2445 | 2450 | 2440 | 2741 |
| 356 | 20250407 | 123800 | 1801466724 | 2445 | 2445 | 2445 | 2445 | 425 |
| 357 | 20250407 | 123700 | 1800427599 | 2445 | 2445 | 2445 | 2445 | 0 |
| 358 | 20250407 | 123600 | 1800427599 | 2445 | 2440 | 2445 | 2440 | 182 |
| 359 | 20250407 | 123500 | 1799983019 | 2445 | 2445 | 2445 | 2445 | 7839 |
| 360 | 20250407 | 123400 | 1780816664 | 2445 | 2445 | 2445 | 2445 | 290 |
| 361 | 20250407 | 123300 | 1780107614 | 2450 | 2450 | 2450 | 2445 | 1151 |
| 362 | 20250407 | 123200 | 1777292289 | 2450 | 2450 | 2450 | 2450 | 623 |
| 363 | 20250407 | 123100 | 1775765939 | 2450 | 2445 | 2450 | 2445 | 1003 |
| 364 | 20250407 | 123000 | 1773313599 | 2445 | 2445 | 2445 | 2445 | 700 |
| 365 | 20250407 | 122900 | 1771602099 | 2450 | 2450 | 2450 | 2450 | 62 |
| 366 | 20250407 | 122800 | 1771450199 | 2450 | 2450 | 2450 | 2450 | 2113 |
| 367 | 20250407 | 122700 | 1766273349 | 2455 | 2455 | 2455 | 2450 | 124 |
| 368 | 20250407 | 122600 | 1765968934 | 2455 | 2455 | 2455 | 2450 | 2862 |
| 369 | 20250407 | 122500 | 1758955914 | 2455 | 2455 | 2455 | 2455 | 427 |
| 370 | 20250407 | 122400 | 1757907629 | 2455 | 2455 | 2455 | 2455 | 0 |
| 371 | 20250407 | 122300 | 1757907629 | 2455 | 2455 | 2455 | 2455 | 2127 |
| 372 | 20250407 | 122200 | 1752685844 | 2455 | 2455 | 2455 | 2455 | 327 |
| 373 | 20250407 | 122100 | 1751883059 | 2450 | 2455 | 2455 | 2450 | 1682 |
| 374 | 20250407 | 122000 | 1747755919 | 2455 | 2455 | 2455 | 2455 | 214 |
| 375 | 20250407 | 121900 | 1747230549 | 2460 | 2465 | 2465 | 2460 | 421 |
| 376 | 20250407 | 121800 | 1746194879 | 2465 | 2465 | 2465 | 2465 | 19 |
| 377 | 20250407 | 121700 | 1746148044 | 2465 | 2465 | 2465 | 2465 | 531 |
| 378 | 20250407 | 121600 | 1744839129 | 2465 | 2465 | 2465 | 2465 | 174 |
| 379 | 20250407 | 121500 | 1744410219 | 2465 | 2465 | 2465 | 2465 | 355 |
| 380 | 20250407 | 121400 | 1743535144 | 2465 | 2465 | 2465 | 2465 | 310 |
| 381 | 20250407 | 121300 | 1742770994 | 2450 | 2470 | 2470 | 2450 | 2054 |
| 382 | 20250407 | 121200 | 1737734769 | 2470 | 2470 | 2470 | 2470 | 314 |
| 383 | 20250407 | 121100 | 1736959189 | 2470 | 2470 | 2470 | 2470 | 318 |
| 384 | 20250407 | 121000 | 1736173729 | 2455 | 2470 | 2470 | 2455 | 162 |
| 385 | 20250407 | 120900 | 1735773754 | 2470 | 2470 | 2470 | 2470 | 313 |
| 386 | 20250407 | 120800 | 1735000644 | 2470 | 2470 | 2470 | 2470 | 62 |
| 387 | 20250407 | 120700 | 1734847504 | 2470 | 2450 | 2470 | 2450 | 5319 |
| 388 | 20250407 | 120600 | 1721811244 | 2450 | 2450 | 2465 | 2450 | 19480 |
| 389 | 20250407 | 120500 | 1674075959 | 2460 | 2460 | 2460 | 2455 | 4499 |
| 390 | 20250407 | 120400 | 1663029919 | 2460 | 2465 | 2465 | 2460 | 547 |
| 391 | 20250407 | 120300 | 1661682029 | 2470 | 2470 | 2470 | 2470 | 9 |
| 392 | 20250407 | 120200 | 1661659799 | 2470 | 2470 | 2470 | 2470 | 574 |
| 393 | 20250407 | 120100 | 1660242019 | 2470 | 2465 | 2470 | 2465 | 134 |
| 394 | 20250407 | 120000 | 1659911644 | 2465 | 2465 | 2465 | 2465 | 0 |
| 395 | 20250407 | 115900 | 1659911644 | 2465 | 2465 | 2465 | 2465 | 187 |
| 396 | 20250407 | 115800 | 1659450689 | 2455 | 2465 | 2465 | 2455 | 201 |
| 397 | 20250407 | 115700 | 1658955234 | 2465 | 2460 | 2465 | 2455 | 9632 |
| 398 | 20250407 | 115600 | 1635286124 | 2465 | 2465 | 2465 | 2465 | 387 |
| 399 | 20250407 | 115500 | 1634332169 | 2470 | 2470 | 2470 | 2470 | 1375 |
| 400 | 20250407 | 115400 | 1630935919 | 2475 | 2470 | 2480 | 2470 | 86 |
| 401 | 20250407 | 115300 | 1630723084 | 2470 | 2470 | 2470 | 2470 | 3 |
| 402 | 20250407 | 115200 | 1630715674 | 2475 | 2475 | 2475 | 2475 | 282 |
| 403 | 20250407 | 115100 | 1630017724 | 2475 | 2475 | 2475 | 2470 | 48 |
| 404 | 20250407 | 115000 | 1629898934 | 2475 | 2475 | 2475 | 2475 | 17 |
| 405 | 20250407 | 114900 | 1629856859 | 2475 | 2475 | 2475 | 2475 | 118 |
| 406 | 20250407 | 114800 | 1629564809 | 2475 | 2475 | 2475 | 2475 | 1 |
| 407 | 20250407 | 114700 | 1629562334 | 2470 | 2465 | 2475 | 2465 | 6062 |
| 408 | 20250407 | 114600 | 1614594154 | 2462 | 2462 | 2462 | 2462 | 30 |
| 409 | 20250407 | 114500 | 1614520294 | 2465 | 2465 | 2465 | 2465 | 41 |
| 410 | 20250407 | 114400 | 1614419229 | 2465 | 2460 | 2465 | 2455 | 2602 |
| 411 | 20250407 | 114300 | 1608023154 | 2460 | 2460 | 2460 | 2460 | 3640 |
| 412 | 20250407 | 114200 | 1599068754 | 2460 | 2460 | 2460 | 2460 | 0 |
| 413 | 20250407 | 114100 | 1599068754 | 2460 | 2465 | 2465 | 2460 | 1811 |
| 414 | 20250407 | 114000 | 1594613194 | 2465 | 2465 | 2465 | 2465 | 28 |
| 415 | 20250407 | 113900 | 1594544174 | 2465 | 2465 | 2465 | 2465 | 2 |
| 416 | 20250407 | 113800 | 1594539244 | 2465 | 2460 | 2465 | 2460 | 570 |
| 417 | 20250407 | 113700 | 1593136694 | 2470 | 2465 | 2470 | 2465 | 528 |
| 418 | 20250407 | 113600 | 1591835169 | 2470 | 2470 | 2470 | 2470 | 0 |
| 419 | 20250407 | 113500 | 1591835169 | 2470 | 2470 | 2470 | 2465 | 231 |
| 420 | 20250407 | 113400 | 1591264699 | 2470 | 2465 | 2470 | 2465 | 48 |
| 421 | 20250407 | 113300 | 1591146354 | 2465 | 2465 | 2465 | 2465 | 20 |
| 422 | 20250407 | 113200 | 1591097054 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 423 | 20250407 | 113100 | 1586167054 | 2470 | 2475 | 2475 | 2465 | 476 |
| 424 | 20250407 | 113000 | 1584991114 | 2470 | 2470 | 2470 | 2470 | 130 |
| 425 | 20250407 | 112900 | 1584670014 | 2475 | 2470 | 2475 | 2470 | 262 |
| 426 | 20250407 | 112800 | 1584022864 | 2470 | 2470 | 2470 | 2470 | 52 |
| 427 | 20250407 | 112700 | 1583894424 | 2470 | 2465 | 2470 | 2465 | 3305 |
| 428 | 20250407 | 112600 | 1575745289 | 2460 | 2460 | 2460 | 2460 | 1 |
| 429 | 20250407 | 112500 | 1575742829 | 2465 | 2460 | 2465 | 2460 | 414 |
| 430 | 20250407 | 112400 | 1574723924 | 2460 | 2470 | 2470 | 2460 | 2485 |
| 431 | 20250407 | 112300 | 1568599874 | 2470 | 2475 | 2475 | 2470 | 1872 |
| 432 | 20250407 | 112200 | 1563969254 | 2480 | 2480 | 2480 | 2480 | 52 |
| 433 | 20250407 | 112100 | 1563840294 | 2480 | 2480 | 2480 | 2475 | 674 |
| 434 | 20250407 | 112000 | 1562171274 | 2480 | 2485 | 2485 | 2480 | 331 |
| 435 | 20250407 | 111900 | 1561350389 | 2485 | 2480 | 2485 | 2475 | 2375 |
| 436 | 20250407 | 111800 | 1555456859 | 2480 | 2475 | 2480 | 2475 | 1334 |
| 437 | 20250407 | 111700 | 1552151574 | 2475 | 2475 | 2475 | 2475 | 426 |
| 438 | 20250407 | 111600 | 1551097224 | 2475 | 2475 | 2475 | 2475 | 1302 |
| 439 | 20250407 | 111500 | 1547874774 | 2475 | 2475 | 2475 | 2470 | 26356 |
| 440 | 20250407 | 111400 | 1482764694 | 2470 | 2470 | 2470 | 2470 | 14 |
| 441 | 20250407 | 111300 | 1482730114 | 2475 | 2475 | 2475 | 2475 | 137 |
| 442 | 20250407 | 111200 | 1482391039 | 2475 | 2475 | 2475 | 2475 | 58 |
| 443 | 20250407 | 111100 | 1482247489 | 2475 | 2475 | 2475 | 2475 | 1470 |
| 444 | 20250407 | 111000 | 1478609239 | 2475 | 2480 | 2480 | 2475 | 326 |
| 445 | 20250407 | 110900 | 1477800809 | 2480 | 2480 | 2480 | 2470 | 4282 |
| 446 | 20250407 | 110800 | 1467182049 | 2470 | 2470 | 2470 | 2470 | 6 |
| 447 | 20250407 | 110700 | 1467167229 | 2480 | 2475 | 2490 | 2470 | 9822 |
| 448 | 20250407 | 110600 | 1442765299 | 2475 | 2475 | 2475 | 2475 | 1887 |
| 449 | 20250407 | 110500 | 1438094974 | 2475 | 2475 | 2475 | 2470 | 1276 |
| 450 | 20250407 | 110400 | 1434942039 | 2475 | 2470 | 2475 | 2470 | 3212 |
| 451 | 20250407 | 110300 | 1426997574 | 2460 | 2470 | 2470 | 2460 | 2113 |
| 452 | 20250407 | 110200 | 1421783589 | 2465 | 2465 | 2465 | 2460 | 5316 |
| 453 | 20250407 | 110100 | 1408684649 | 2465 | 2465 | 2465 | 2465 | 1882 |
| 454 | 20250407 | 110000 | 1404045519 | 2465 | 2470 | 2470 | 2465 | 275 |
| 455 | 20250407 | 105900 | 1403367519 | 2470 | 2465 | 2470 | 2465 | 501 |
| 456 | 20250407 | 105800 | 1402132549 | 2465 | 2460 | 2465 | 2460 | 764 |
| 457 | 20250407 | 105700 | 1400249754 | 2460 | 2460 | 2460 | 2460 | 5 |
| 458 | 20250407 | 105600 | 1400237454 | 2460 | 2460 | 2460 | 2460 | 1284 |
| 459 | 20250407 | 105500 | 1397078814 | 2457 | 2457 | 2457 | 2457 | 1 |
| 460 | 20250407 | 105400 | 1397076357 | 2460 | 2460 | 2460 | 2460 | 5 |
| 461 | 20250407 | 105300 | 1397064057 | 2460 | 2455 | 2460 | 2455 | 326 |
| 462 | 20250407 | 105200 | 1396263702 | 2455 | 2455 | 2455 | 2455 | 263 |
| 463 | 20250407 | 105100 | 1395618037 | 2455 | 2455 | 2455 | 2455 | 106 |
| 464 | 20250407 | 105000 | 1395357807 | 2450 | 2450 | 2450 | 2450 | 2 |
| 465 | 20250407 | 104900 | 1395352907 | 2450 | 2455 | 2455 | 2450 | 721 |
| 466 | 20250407 | 104800 | 1393583852 | 2455 | 2450 | 2455 | 2450 | 1489 |
| 467 | 20250407 | 104700 | 1389935782 | 2450 | 2455 | 2455 | 2445 | 4882 |
| 468 | 20250407 | 104600 | 1377980942 | 2450 | 2460 | 2460 | 2450 | 872 |
| 469 | 20250407 | 104500 | 1375844382 | 2455 | 2450 | 2455 | 2450 | 275 |
| 470 | 20250407 | 104400 | 1375169607 | 2450 | 2455 | 2455 | 2450 | 1618 |
| 471 | 20250407 | 104300 | 1371201117 | 2455 | 2455 | 2455 | 2455 | 55 |
| 472 | 20250407 | 104200 | 1371066092 | 2450 | 2455 | 2455 | 2450 | 402 |
| 473 | 20250407 | 104100 | 1370081147 | 2455 | 2460 | 2460 | 2455 | 335 |
| 474 | 20250407 | 104000 | 1369258572 | 2465 | 2460 | 2465 | 2460 | 16 |
| 475 | 20250407 | 103900 | 1369219182 | 2460 | 2465 | 2470 | 2460 | 5802 |
| 476 | 20250407 | 103800 | 1354926292 | 2465 | 2460 | 2465 | 2460 | 1390 |
| 477 | 20250407 | 103700 | 1351505494 | 2460 | 2457 | 2460 | 2455 | 1905 |
| 478 | 20250407 | 103600 | 1346825169 | 2460 | 2455 | 2460 | 2455 | 325 |
| 479 | 20250407 | 103500 | 1346026294 | 2455 | 2455 | 2455 | 2455 | 2012 |
| 480 | 20250407 | 103400 | 1341086834 | 2450 | 2450 | 2455 | 2450 | 314 |
| 481 | 20250407 | 103300 | 1340316259 | 2455 | 2450 | 2455 | 2450 | 755 |
| 482 | 20250407 | 103200 | 1338466259 | 2455 | 2455 | 2455 | 2455 | 0 |
| 483 | 20250407 | 103100 | 1338466259 | 2455 | 2455 | 2455 | 2455 | 914 |
| 484 | 20250407 | 103000 | 1336222389 | 2460 | 2460 | 2465 | 2460 | 3550 |
| 485 | 20250407 | 102900 | 1327489374 | 2460 | 2455 | 2460 | 2455 | 320 |
| 486 | 20250407 | 102800 | 1326703764 | 2455 | 2460 | 2460 | 2455 | 806 |
| 487 | 20250407 | 102700 | 1324722519 | 2460 | 2455 | 2460 | 2455 | 624 |
| 488 | 20250407 | 102600 | 1323189729 | 2455 | 2455 | 2455 | 2455 | 300 |
| 489 | 20250407 | 102500 | 1322453229 | 2450 | 2450 | 2455 | 2445 | 8733 |
| 490 | 20250407 | 102400 | 1301053129 | 2450 | 2450 | 2450 | 2450 | 156 |
| 491 | 20250407 | 102300 | 1300670929 | 2450 | 2450 | 2450 | 2450 | 167 |
| 492 | 20250407 | 102200 | 1300261779 | 2450 | 2450 | 2450 | 2450 | 2 |
| 493 | 20250407 | 102100 | 1300256879 | 2450 | 2445 | 2450 | 2430 | 7662 |
| 494 | 20250407 | 102000 | 1281584339 | 2445 | 2440 | 2445 | 2440 | 567 |
| 495 | 20250407 | 101900 | 1280198124 | 2440 | 2440 | 2440 | 2435 | 581 |
| 496 | 20250407 | 101800 | 1278782269 | 2440 | 2440 | 2440 | 2435 | 6440 |
| 497 | 20250407 | 101700 | 1263089914 | 2435 | 2435 | 2437 | 2435 | 370 |
| 498 | 20250407 | 101600 | 1262188904 | 2435 | 2430 | 2435 | 2430 | 1053 |
| 499 | 20250407 | 101500 | 1259625549 | 2430 | 2435 | 2435 | 2430 | 358 |
| 500 | 20250407 | 101400 | 1258755559 | 2432 | 2445 | 2445 | 2430 | 1178 |
| 501 | 20250407 | 101300 | 1255890624 | 2435 | 2435 | 2435 | 2435 | 433 |
| 502 | 20250407 | 101200 | 1254836269 | 2430 | 2450 | 2450 | 2430 | 13723 |
| 503 | 20250407 | 101100 | 1221364354 | 2450 | 2447 | 2450 | 2447 | 293 |
| 504 | 20250407 | 101000 | 1220646684 | 2450 | 2442 | 2450 | 2442 | 6212 |
| 505 | 20250407 | 100900 | 1205462676 | 2442 | 2440 | 2442 | 2440 | 5625 |
| 506 | 20250407 | 100800 | 1191736476 | 2440 | 2437 | 2440 | 2437 | 803 |
| 507 | 20250407 | 100700 | 1189777771 | 2437 | 2440 | 2440 | 2435 | 5902 |
| 508 | 20250407 | 100600 | 1175405100 | 2440 | 2430 | 2440 | 2430 | 2986 |
| 509 | 20250407 | 100500 | 1168131905 | 2425 | 2435 | 2435 | 2425 | 9762 |
| 510 | 20250407 | 100400 | 1144422370 | 2430 | 2440 | 2440 | 2425 | 5250 |
| 511 | 20250407 | 100300 | 1131662425 | 2440 | 2435 | 2440 | 2425 | 4722 |
| 512 | 20250407 | 100200 | 1120168255 | 2435 | 2430 | 2435 | 2425 | 3335 |
| 513 | 20250407 | 100100 | 1112061395 | 2430 | 2440 | 2440 | 2430 | 431 |
| 514 | 20250407 | 100000 | 1111013985 | 2440 | 2435 | 2440 | 2430 | 2968 |
| 515 | 20250407 | 095900 | 1103798010 | 2435 | 2430 | 2440 | 2430 | 953 |
| 516 | 20250407 | 095800 | 1101480050 | 2430 | 2435 | 2435 | 2430 | 1962 |
| 517 | 20250407 | 095700 | 1096708035 | 2435 | 2435 | 2435 | 2435 | 60 |
| 518 | 20250407 | 095600 | 1096561935 | 2435 | 2435 | 2435 | 2435 | 165 |
| 519 | 20250407 | 095500 | 1096160160 | 2425 | 2430 | 2435 | 2425 | 3758 |
| 520 | 20250407 | 095400 | 1087044260 | 2430 | 2430 | 2435 | 2425 | 4782 |
| 521 | 20250407 | 095300 | 1075438165 | 2430 | 2430 | 2435 | 2425 | 10045 |
| 522 | 20250407 | 095200 | 1051037140 | 2430 | 2430 | 2430 | 2425 | 312 |
| 523 | 20250407 | 095100 | 1050279480 | 2425 | 2430 | 2430 | 2425 | 2831 |
| 524 | 20250407 | 095000 | 1043408975 | 2430 | 2435 | 2435 | 2430 | 591 |
| 525 | 20250407 | 094900 | 1041970345 | 2435 | 2435 | 2435 | 2425 | 10226 |
| 526 | 20250407 | 094800 | 1017120300 | 2435 | 2435 | 2435 | 2430 | 3446 |
| 527 | 20250407 | 094700 | 1008736035 | 2435 | 2435 | 2435 | 2430 | 3124 |
| 528 | 20250407 | 094600 | 1001134950 | 2435 | 2435 | 2440 | 2435 | 4243 |
| 529 | 20250407 | 094500 | 990802125 | 2440 | 2440 | 2445 | 2440 | 3783 |
| 530 | 20250407 | 094400 | 981566205 | 2445 | 2445 | 2445 | 2440 | 5349 |
| 531 | 20250407 | 094300 | 968512785 | 2450 | 2450 | 2455 | 2445 | 9016 |
| 532 | 20250407 | 094200 | 946438855 | 2450 | 2450 | 2450 | 2445 | 1549 |
| 533 | 20250407 | 094100 | 942648805 | 2450 | 2450 | 2450 | 2445 | 607 |
| 534 | 20250407 | 094000 | 941161745 | 2450 | 2450 | 2450 | 2445 | 1994 |
| 535 | 20250407 | 093900 | 936285410 | 2445 | 2455 | 2455 | 2445 | 19250 |
| 536 | 20250407 | 093800 | 889187398 | 2450 | 2445 | 2450 | 2445 | 3165 |
| 537 | 20250407 | 093700 | 881433723 | 2445 | 2440 | 2450 | 2440 | 12722 |
| 538 | 20250407 | 093600 | 850329868 | 2440 | 2440 | 2445 | 2440 | 1252 |
| 539 | 20250407 | 093500 | 847272843 | 2440 | 2440 | 2445 | 2440 | 1296 |
| 540 | 20250407 | 093400 | 844110503 | 2440 | 2440 | 2440 | 2440 | 2114 |
| 541 | 20250407 | 093300 | 838952343 | 2440 | 2445 | 2445 | 2440 | 1669 |
| 542 | 20250407 | 093200 | 834878678 | 2450 | 2435 | 2450 | 2425 | 14519 |
| 543 | 20250407 | 093100 | 799527413 | 2435 | 2445 | 2445 | 2435 | 8695 |
| 544 | 20250407 | 093000 | 778311839 | 2445 | 2450 | 2450 | 2445 | 7287 |
| 545 | 20250407 | 092900 | 760493619 | 2455 | 2445 | 2460 | 2445 | 1872 |
| 546 | 20250407 | 092800 | 755911154 | 2450 | 2455 | 2460 | 2445 | 17898 |
| 547 | 20250407 | 092700 | 712023254 | 2460 | 2465 | 2465 | 2460 | 2550 |
| 548 | 20250407 | 092600 | 705750229 | 2460 | 2465 | 2465 | 2460 | 11108 |
| 549 | 20250407 | 092500 | 678413418 | 2465 | 2465 | 2465 | 2462 | 1332 |
| 550 | 20250407 | 092400 | 675130221 | 2465 | 2462 | 2465 | 2462 | 476 |
| 551 | 20250407 | 092300 | 673957937 | 2460 | 2470 | 2470 | 2460 | 6272 |
| 552 | 20250407 | 092200 | 658499937 | 2465 | 2470 | 2470 | 2465 | 3242 |
| 553 | 20250407 | 092100 | 650493132 | 2470 | 2475 | 2475 | 2465 | 5314 |
| 554 | 20250407 | 092000 | 637357787 | 2475 | 2475 | 2475 | 2475 | 1511 |
| 555 | 20250407 | 091900 | 633618062 | 2475 | 2475 | 2480 | 2470 | 5315 |
| 556 | 20250407 | 091800 | 620467702 | 2475 | 2475 | 2480 | 2470 | 4791 |
| 557 | 20250407 | 091700 | 608616017 | 2475 | 2475 | 2477 | 2470 | 1262 |
| 558 | 20250407 | 091600 | 605492644 | 2475 | 2460 | 2475 | 2460 | 745 |
| 559 | 20250407 | 091500 | 603654884 | 2460 | 2465 | 2465 | 2460 | 6839 |
| 560 | 20250407 | 091400 | 586811199 | 2455 | 2465 | 2465 | 2455 | 3195 |
| 561 | 20250407 | 091300 | 578967189 | 2455 | 2460 | 2460 | 2455 | 4732 |
| 562 | 20250407 | 091200 | 567346559 | 2455 | 2460 | 2460 | 2455 | 3623 |
| 563 | 20250407 | 091100 | 558451514 | 2460 | 2465 | 2465 | 2455 | 8871 |
| 564 | 20250407 | 091000 | 536663214 | 2465 | 2455 | 2465 | 2450 | 19372 |
| 565 | 20250407 | 090900 | 489120994 | 2455 | 2470 | 2475 | 2455 | 11121 |
| 566 | 20250407 | 090800 | 461778914 | 2470 | 2470 | 2475 | 2460 | 878 |
| 567 | 20250407 | 090700 | 459610634 | 2470 | 2470 | 2470 | 2450 | 34481 |
| 568 | 20250407 | 090600 | 375000064 | 2470 | 2470 | 2475 | 2470 | 4205 |
| 569 | 20250407 | 090500 | 364613059 | 2475 | 2450 | 2475 | 2450 | 6327 |
| 570 | 20250407 | 090400 | 349022134 | 2465 | 2465 | 2475 | 2445 | 19117 |
| 571 | 20250407 | 090300 | 302005039 | 2470 | 2480 | 2485 | 2460 | 16053 |
| 572 | 20250407 | 090200 | 262358604 | 2495 | 2505 | 2505 | 2470 | 27292 |
| 573 | 20250407 | 090100 | 194393995 | 2510 | 2510 | 2520 | 2500 | 13789 |
| 574 | 20250407 | 090000 | 159828845 | 2515 | 2530 | 2550 | 2515 | 63323 |